1580774400000|2020-02-04 00:00:00|3042.65|3004.65|3060.39|3022.39|3071.27|3033.27|3042.59|3004.59|3337
1580778000000|2020-02-04 01:00:00|3060.34|3022.34|3034.58|2996.58|3069.16|3031.16|3033.92|2995.92|3217
1580781600000|2020-02-04 02:00:00|3034.54|2996.54|3044.39|3006.39|3050.07|3012.07|3034.18|2996.18|3102
1580785200000|2020-02-04 03:00:00|3044.36|3006.36|3020.32|2982.32|3046.39|3008.39|3020.32|2982.32|3244
1580788800000|2020-02-04 04:00:00|3020.27|2982.27|3008.25|2970.25|3032.88|2994.88|3005.57|2967.57|3273
1580792400000|2020-02-04 05:00:00|3008.32|2970.32|3018.84|2980.84|3018.84|2980.84|2999.16|2961.16|3276
1580796000000|2020-02-04 06:00:00|3018.88|2980.88|3017.12|2979.12|3023.4|2985.4|3008.14|2970.14|3172
1580799600000|2020-02-04 07:00:00|3017|2979|3016.57|2978.57|3029.06|2991.06|3009.31|2971.31|3231
1580803200000|2020-02-04 08:00:00|3016.55|2978.55|2996.12|2958.12|3021.23|2983.23|2996.12|2958.12|3286
1580806800000|2020-02-04 09:00:00|2996.03|2958.03|2967.23|2929.23|3005.2|2967.2|2963.88|2925.88|3415
1580810400000|2020-02-04 10:00:00|2967.25|2929.25|2972.78|2934.78|2982.65|2944.65|2963.09|2925.09|3364
1580814000000|2020-02-04 11:00:00|2972.87|2934.87|2992.05|2954.05|3007.16|2969.16|2957.91|2919.91|3378
1580817600000|2020-02-04 12:00:00|2992.06|2954.06|2970.57|2932.57|2995.7|2957.7|2962.48|2924.48|3371
1580821200000|2020-02-04 13:00:00|2970.51|2932.51|2975|2937|2981.29|2943.29|2958.7|2920.7|3310
1580824800000|2020-02-04 14:00:00|2975.15|2937.15|3003.18|2965.18|3003.55|2965.55|2961.19|2923.19|3352
1580828400000|2020-02-04 15:00:00|3002.9|2964.9|3035.27|2997.27|3046.27|3008.27|3002.5|2964.5|3471
1580832000000|2020-02-04 16:00:00|3035.58|2997.58|3041.78|3003.78|3055.47|3017.47|3026.41|2988.41|3425
1580835600000|2020-02-04 17:00:00|3041.83|3003.83|3039.46|3001.46|3042.01|3004.01|3030.98|2992.98|3347
1580839200000|2020-02-04 18:00:00|3039.44|3001.44|3026.91|2988.91|3043.11|3005.11|3017.92|2979.92|3367
1580842800000|2020-02-04 19:00:00|3026.86|2988.86|3021.7|2983.7|3033.48|2995.48|3018.21|2980.21|3353
1580846400000|2020-02-04 20:00:00|3021.84|2983.84|3031.56|2993.56|3033.03|2995.03|3010.17|2972.17|3345
1580850000000|2020-02-04 21:00:00|3031.58|2993.58|3028.12|2990.12|3042.58|3004.58|3025.13|2987.13|3424
1580853600000|2020-02-04 22:00:00|3027.91|2989.91|3039.68|3001.68|3040.04|3002.04|3024.12|2986.12|3325
1580857200000|2020-02-04 23:00:00|3039.59|3001.59|3039.12|3001.12|3048.67|3010.67|3027.52|2989.52|2926
1580860800000|2020-02-05 00:00:00|3039.5|3001.5|3061.96|3023.96|3067.37|3029.37|3039.17|3001.17|3429
1580864400000|2020-02-05 01:00:00|3062|3024|3037.96|2999.96|3070.32|3032.32|3037.67|2999.67|3439
1580868000000|2020-02-05 02:00:00|3038.17|3000.17|3059.41|3021.41|3059.81|3021.81|3035.59|2997.59|3326
1580871600000|2020-02-05 03:00:00|3059.42|3021.42|3062.27|3024.27|3062.7|3024.7|3046.36|3008.36|3365
1580875200000|2020-02-05 04:00:00|3062.28|3024.28|3079.34|3041.34|3081.04|3043.04|3057.02|3019.02|3403
1580878800000|2020-02-05 05:00:00|3079.35|3041.35|3094.81|3056.81|3100.49|3062.49|3076.51|3038.51|3393
1580882400000|2020-02-05 06:00:00|3094.8|3056.8|3088.07|3050.07|3105.77|3067.77|3082.25|3044.25|3387
1580886000000|2020-02-05 07:00:00|3088.22|3050.22|3090.82|3052.82|3106.48|3068.48|3084.69|3046.69|3336
1580889600000|2020-02-05 08:00:00|3090.56|3052.56|3095.25|3057.25|3096.76|3058.76|3078.45|3040.45|3325
1580893200000|2020-02-05 09:00:00|3095.47|3057.47|3098.48|3060.48|3107.13|3069.13|3088.73|3050.73|3346
1580896800000|2020-02-05 10:00:00|3098.5|3060.5|3147.41|3109.41|3156.5|3118.5|3093.73|3055.73|3459
1580900400000|2020-02-05 11:00:00|3147.29|3109.29|3178.17|3140.17|3183.35|3145.35|3135.85|3097.85|3454
1580904000000|2020-02-05 12:00:00|3178.35|3140.35|3174.22|3136.22|3187.98|3149.98|3164.31|3126.31|3422
1580907600000|2020-02-05 13:00:00|3174.21|3136.21|3187.7|3149.7|3194.28|3156.28|3171.01|3133.01|3396
1580911200000|2020-02-05 14:00:00|3187.69|3149.69|3194.52|3156.52|3200.69|3162.69|3177.19|3139.19|3409
1580914800000|2020-02-05 15:00:00|3194.45|3156.45|3220.66|3182.66|3226.54|3188.54|3185.81|3147.81|3436
1580918400000|2020-02-05 16:00:00|3220.48|3182.48|3231.81|3193.81|3242.37|3204.37|3212.07|3174.07|3446
1580922000000|2020-02-05 17:00:00|3231.76|3193.76|3234.92|3196.92|3242.55|3204.55|3223.54|3185.54|3358
1580925600000|2020-02-05 18:00:00|3235.03|3197.03|3257.47|3219.47|3276.91|3238.91|3234.8|3196.8|3463
1580929200000|2020-02-05 19:00:00|3257.57|3219.57|3236.78|3198.78|3265.9|3227.9|3232.02|3194.02|3408
1580932800000|2020-02-05 20:00:00|3236.73|3198.73|3249.82|3211.82|3253.13|3215.13|3236.7|3198.7|3231
1580936400000|2020-02-05 21:00:00|3249.89|3211.89|3272.14|3234.14|3282.66|3244.66|3247.12|3209.12|3423
1580940000000|2020-02-05 22:00:00|3272.44|3234.44|3256.35|3218.35|3277.77|3239.77|3252.6|3214.6|3406
1580943600000|2020-02-05 23:00:00|3256.39|3218.39|3262.87|3224.87|3279.08|3241.08|3249.52|3211.52|3447
1580947200000|2020-02-06 00:00:00|3262.84|3224.84|3227.88|3189.88|3274.43|3236.43|3219.25|3181.25|3435
1580950800000|2020-02-06 01:00:00|3227.98|3189.98|3249.81|3211.81|3256.9|3218.9|3224.06|3186.06|3380
1580954400000|2020-02-06 02:00:00|3249.9|3211.9|3234.21|3196.21|3252.89|3214.89|3229.6|3191.6|3312
1580958000000|2020-02-06 03:00:00|3234.18|3196.18|3282.68|3244.68|3282.7|3244.7|3232.24|3194.24|3301
1580961600000|2020-02-06 04:00:00|3282.69|3244.69|3285.86|3247.86|3290.28|3252.28|3274.8|3236.8|3369
1580965200000|2020-02-06 05:00:00|3285.91|3247.91|3289.18|3251.18|3300.1|3262.1|3279.7|3241.7|3334
1580968800000|2020-02-06 06:00:00|3288.56|3250.56|3287.33|3249.33|3298.52|3260.52|3269.75|3231.75|3332
1580972400000|2020-02-06 07:00:00|3287.51|3249.51|3291.08|3253.08|3322.85|3284.85|3282.29|3244.29|3423
1580976000000|2020-02-06 08:00:00|3291.1|3253.1|3294.05|3256.05|3303.4|3265.4|3280.62|3242.62|3419
1580979600000|2020-02-06 09:00:00|3294.02|3256.02|3299.77|3261.77|3299.77|3261.77|3271.43|3233.43|3405
1580983200000|2020-02-06 10:00:00|3299.83|3261.83|3305.49|3267.49|3309.95|3271.95|3289.57|3251.57|3391
1580986800000|2020-02-06 11:00:00|3305.36|3267.36|3310.73|3272.73|3314.88|3276.88|3291.1|3253.1|3412
1580990400000|2020-02-06 12:00:00|3310.76|3272.76|3346.43|3308.43|3348.58|3310.58|3309.5|3271.5|3463
1580994000000|2020-02-06 13:00:00|3346.49|3308.49|3280.6|3242.6|3356.81|3318.81|3232.58|3194.58|3483
1580997600000|2020-02-06 14:00:00|3280.57|3242.57|3325.14|3287.14|3344.27|3306.27|3258.25|3220.25|3320
1581001200000|2020-02-06 15:00:00|3325.53|3287.53|3315.85|3277.85|3331.12|3293.12|3296.82|3258.82|3447
1581004800000|2020-02-06 16:00:00|3315.74|3277.74|3309.99|3271.99|3327.56|3289.56|3286.16|3248.16|3416
1581008400000|2020-02-06 17:00:00|3309.97|3271.97|3320.02|3282.02|3338.85|3300.85|3306.14|3268.14|3392
1581012000000|2020-02-06 18:00:00|3319.7|3281.7|3310.12|3272.12|3319.9|3281.9|3296.53|3258.53|3320
1581015600000|2020-02-06 19:00:00|3310.14|3272.14|3303.85|3265.85|3319.03|3281.03|3297.56|3259.56|3314
1581019200000|2020-02-06 20:00:00|3303.81|3265.81|3318.53|3280.53|3323.8|3285.8|3294.35|3256.35|3352
1581022800000|2020-02-06 21:00:00|3318.6|3280.6|3321.14|3283.14|3332.88|3294.88|3310.47|3272.47|3313
1581026400000|2020-02-06 22:00:00|3321.17|3283.17|3293.28|3255.28|3329.8|3291.8|3293.28|3255.28|3270
1581030000000|2020-02-06 23:00:00|3293.21|3255.21|3327.93|3289.93|3334.38|3296.38|3286.13|3248.13|3374
1581033600000|2020-02-07 00:00:00|3328.21|3290.21|3347.65|3309.65|3352.08|3314.08|3324.87|3286.87|3447
1581037200000|2020-02-07 01:00:00|3347.76|3309.76|3367.76|3329.76|3378.36|3340.36|3346.26|3308.26|3451
1581040800000|2020-02-07 02:00:00|3367.79|3329.79|3374.45|3336.45|3395.87|3357.87|3367.79|3329.79|3462
1581044400000|2020-02-07 03:00:00|3374.42|3336.42|3342.04|3304.04|3389.77|3351.77|3342.04|3304.04|3423
1581048000000|2020-02-07 04:00:00|3341.89|3303.89|3347.32|3309.32|3353.93|3315.93|3324.99|3286.99|3426
1581051600000|2020-02-07 05:00:00|3347.26|3309.26|3334.22|3296.22|3359.39|3321.39|3329.95|3291.95|3327
1581055200000|2020-02-07 06:00:00|3334.15|3296.15|3342.03|3304.03|3350.65|3312.65|3333.65|3295.65|3317
1581058800000|2020-02-07 07:00:00|3342|3304|3347.33|3309.33|3347.63|3309.63|3330.73|3292.73|3394
1581062400000|2020-02-07 08:00:00|3347.12|3309.12|3334.82|3296.82|3355.65|3317.65|3332.22|3294.22|3372
1581066000000|2020-02-07 09:00:00|3334.79|3296.79|3352.95|3314.95|3360.53|3322.53|3334.5|3296.5|3293
1581069600000|2020-02-07 10:00:00|3352.93|3314.93|3372.32|3334.32|3384.32|3346.32|3351.64|3313.64|3354
1581073200000|2020-02-07 11:00:00|3372.38|3334.38|3349.68|3311.68|3390.66|3352.66|3348.93|3310.93|3387
1581076800000|2020-02-07 12:00:00|3349.99|3311.99|3326.46|3288.46|3359.63|3321.63|3316.67|3278.67|3441
1581080400000|2020-02-07 13:00:00|3326.51|3288.51|3341.41|3303.41|3348.2|3310.2|3326.31|3288.31|3342
1581084000000|2020-02-07 14:00:00|3341.43|3303.43|3363.07|3325.07|3375.65|3337.65|3341.39|3303.39|3340
1581087600000|2020-02-07 15:00:00|3363.03|3325.03|3345.98|3307.98|3367.9|3329.9|3340.21|3302.21|3351
1581091200000|2020-02-07 16:00:00|3346.09|3308.09|3347.12|3309.12|3368.2|3330.2|3331.46|3293.46|3389
1581094800000|2020-02-07 17:00:00|3346.91|3308.91|3342.42|3304.42|3353.69|3315.69|3341.17|3303.17|3224
1581098400000|2020-02-07 18:00:00|3342.28|3304.28|3352.2|3314.2|3357.83|3319.83|3339.2|3301.2|3215
1581102000000|2020-02-07 19:00:00|3352.25|3314.25|3347.13|3309.13|3353.35|3315.35|3343.13|3305.13|3226
1581105600000|2020-02-07 20:00:00|3347.14|3309.14|3326.91|3288.91|3351.55|3313.55|3326.91|3288.91|3212
1581109200000|2020-02-07 21:00:00|3326.89|3288.89|3331.22|3293.22|3338.75|3300.75|3323.07|3285.07|3130
1581134400000|2020-02-08 04:00:00|3292.73|3254.73|3346.91|3308.91|3354.71|3316.71|3289.43|3251.43|3410
1581138000000|2020-02-08 05:00:00|3346.89|3308.89|3355.19|3317.19|3366.65|3328.65|3336.38|3298.38|3409
1581141600000|2020-02-08 06:00:00|3355.21|3317.21|3360|3322|3380.43|3342.43|3355.19|3317.19|3404
1581145200000|2020-02-08 07:00:00|3359.96|3321.96|3359.77|3321.77|3368.15|3330.15|3353.83|3315.83|3328
1581148800000|2020-02-08 08:00:00|3359.71|3321.71|3410.64|3372.64|3421.69|3383.69|3359.62|3321.62|3457
1581152400000|2020-02-08 09:00:00|3410.61|3372.61|3407.04|3369.04|3426.67|3388.67|3394.91|3356.91|3408
1581156000000|2020-02-08 10:00:00|3407.01|3369.01|3415.11|3377.11|3440.49|3402.49|3407.01|3369.01|3391
1581159600000|2020-02-08 11:00:00|3415.39|3377.39|3421.06|3383.06|3421.38|3383.38|3402.33|3364.33|3364
1581163200000|2020-02-08 12:00:00|3421.05|3383.05|3418.62|3380.62|3430.61|3392.61|3415.16|3377.16|3351
1581166800000|2020-02-08 13:00:00|3418.46|3380.46|3408.67|3370.67|3446.38|3408.38|3385.76|3347.76|3372
1581170400000|2020-02-08 14:00:00|3408.65|3370.65|3427.19|3389.19|3429.77|3391.77|3402.26|3364.26|3344
1581174000000|2020-02-08 15:00:00|3427.25|3389.25|3410.88|3372.88|3431.8|3393.8|3409.24|3371.24|3346
1581177600000|2020-02-08 16:00:00|3410.93|3372.93|3429.12|3391.12|3429.13|3391.13|3399.15|3361.15|3411
1581181200000|2020-02-08 17:00:00|3429.34|3391.34|3413.65|3375.65|3429.43|3391.43|3404.7|3366.7|3376
1581184800000|2020-02-08 18:00:00|3413.88|3375.88|3410.74|3372.74|3417.06|3379.06|3399.23|3361.23|3278
1581188400000|2020-02-08 19:00:00|3410.81|3372.81|3422.87|3384.87|3424.52|3386.52|3410.72|3372.72|3137
1581192000000|2020-02-08 20:00:00|3422.85|3384.85|3417.85|3379.85|3424.36|3386.36|3414.74|3376.74|3089
1581195600000|2020-02-08 21:00:00|3417.65|3379.65|3420.48|3382.48|3433.4|3395.4|3416.13|3378.13|3247
1581199200000|2020-02-08 22:00:00|3420.44|3382.44|3424.44|3386.44|3424.66|3386.66|3404.45|3366.45|3241
1581202800000|2020-02-08 23:00:00|3424.37|3386.37|3411.28|3373.28|3427|3389|3410.3|3372.3|3133
1581206400000|2020-02-09 00:00:00|3411.32|3373.32|3449.03|3411.03|3450.26|3412.26|3409.97|3371.97|3107
1581210000000|2020-02-09 01:00:00|3449|3411|3447.11|3409.11|3449.54|3411.54|3433.3|3395.3|3291
1581213600000|2020-02-09 02:00:00|3447.25|3409.25|3472.24|3434.24|3482.66|3444.66|3436.41|3398.41|3330
1581217200000|2020-02-09 03:00:00|3472.16|3434.16|3489.65|3451.65|3497.58|3459.58|3469.86|3431.86|3410
1581220800000|2020-02-09 04:00:00|3489.66|3451.66|3482.26|3444.26|3498.62|3460.62|3476.78|3438.78|3257
1581224400000|2020-02-09 05:00:00|3482.3|3444.3|3496.05|3458.05|3496.13|3458.13|3471.07|3433.07|3171
1581228000000|2020-02-09 06:00:00|3496.19|3458.19|3501.89|3463.89|3513.83|3475.83|3491.41|3453.41|3253
1581231600000|2020-02-09 07:00:00|3501.83|3463.83|3514.82|3476.82|3528.19|3490.19|3501.61|3463.61|3241
1581235200000|2020-02-09 08:00:00|3514.8|3476.8|3496.15|3458.15|3519.26|3481.26|3490.63|3452.63|3206
1581238800000|2020-02-09 09:00:00|3496.14|3458.14|3473.06|3435.06|3502.35|3464.35|3469.76|3431.76|3239
1581242400000|2020-02-09 10:00:00|3473|3435|3492.64|3454.64|3494.44|3456.44|3462.23|3424.23|3120
1581246000000|2020-02-09 11:00:00|3492.59|3454.59|3476.07|3438.07|3495.79|3457.79|3474.16|3436.16|3052
1581249600000|2020-02-09 12:00:00|3476.02|3438.02|3485.41|3447.41|3494.43|3456.43|3475.43|3437.43|3057
1581253200000|2020-02-09 13:00:00|3485.39|3447.39|3463.6|3425.6|3489.67|3451.67|3457.19|3419.19|3175
1581256800000|2020-02-09 14:00:00|3463.66|3425.66|3449.31|3411.31|3478.14|3440.14|3440.62|3402.62|3274
1581260400000|2020-02-09 15:00:00|3449.32|3411.32|3459.49|3421.49|3463.87|3425.87|3410.33|3372.33|3378
1581264000000|2020-02-09 16:00:00|3459.47|3421.47|3472.9|3434.9|3473.97|3435.97|3450.15|3412.15|3372
1581267600000|2020-02-09 17:00:00|3472.77|3434.77|3464.35|3426.35|3482.76|3444.76|3463.95|3425.95|3289
1581271200000|2020-02-09 18:00:00|3464.36|3426.36|3454.75|3416.75|3466.1|3428.1|3448.57|3410.57|3251
1581274800000|2020-02-09 19:00:00|3454.78|3416.78|3460.65|3422.65|3465.33|3427.33|3453.99|3415.99|3149
1581278400000|2020-02-09 20:00:00|3460.66|3422.66|3440.22|3402.22|3461.81|3423.81|3433.99|3395.99|3254
1581282000000|2020-02-09 21:00:00|3440.26|3402.26|3447.95|3409.95|3453.5|3415.5|3438.85|3400.85|3157
1581285600000|2020-02-09 22:00:00|3447.97|3409.97|3483.33|3445.33|3483.33|3445.33|3447.97|3409.97|3213
1581289200000|2020-02-09 23:00:00|3483.25|3445.25|3496.61|3458.61|3502.97|3464.97|3478.79|3440.79|3354
1581292800000|2020-02-10 00:00:00|3496.52|3458.52|3498.86|3460.86|3505.02|3467.02|3484.77|3446.77|3324
1581296400000|2020-02-10 01:00:00|3498.87|3460.87|3466.92|3428.92|3498.88|3460.88|3465.14|3427.14|3313
1581300000000|2020-02-10 02:00:00|3466.91|3428.91|3465.96|3427.96|3470.96|3432.96|3452.86|3414.86|3330
1581303600000|2020-02-10 03:00:00|3465.89|3427.89|3446.46|3408.46|3466.09|3428.09|3433.97|3395.97|3338
1581307200000|2020-02-10 04:00:00|3446.38|3408.38|3436.92|3398.92|3450.4|3412.4|3412.96|3374.96|3366
1581310800000|2020-02-10 05:00:00|3436.85|3398.85|3370.59|3332.59|3453.54|3415.54|3351.22|3313.22|3316
1581314400000|2020-02-10 06:00:00|3371.47|3333.47|3413.97|3375.97|3430.64|3392.64|3370.08|3332.08|3425
1581318000000|2020-02-10 07:00:00|3414.03|3376.03|3426.05|3388.05|3435.16|3397.16|3411.19|3373.19|3350
1581321600000|2020-02-10 08:00:00|3425.93|3387.93|3385.7|3347.7|3426.63|3388.63|3375|3337|3381
1581325200000|2020-02-10 09:00:00|3385.52|3347.52|3357.77|3319.77|3385.52|3347.52|3335.44|3297.44|3455
1581328800000|2020-02-10 10:00:00|3357.72|3319.72|3372.35|3334.35|3378.68|3340.68|3350.38|3312.38|3373
1581332400000|2020-02-10 11:00:00|3372.37|3334.37|3356.98|3318.98|3374.92|3336.92|3340.94|3302.94|3397
1581336000000|2020-02-10 12:00:00|3357.01|3319.01|3372.02|3334.02|3373.32|3335.32|3343.25|3305.25|3338
1581339600000|2020-02-10 13:00:00|3372.2|3334.2|3370.04|3332.04|3385.79|3347.79|3367.03|3329.03|3370
1581343200000|2020-02-10 14:00:00|3370.03|3332.03|3420.92|3382.92|3426.66|3388.66|3368.18|3330.18|3408
1581346800000|2020-02-10 15:00:00|3421.03|3383.03|3419.21|3381.21|3443.6|3405.6|3417.47|3379.47|3413
1581350400000|2020-02-10 16:00:00|3419.04|3381.04|3397.85|3359.85|3426.4|3388.4|3390.72|3352.72|3394
1581354000000|2020-02-10 17:00:00|3397.87|3359.87|3408.81|3370.81|3412.92|3374.92|3386.96|3348.96|3323
1581357600000|2020-02-10 18:00:00|3408.8|3370.8|3399.67|3361.67|3413.78|3375.78|3389.99|3351.99|3274
1581361200000|2020-02-10 19:00:00|3399.49|3361.49|3392.55|3354.55|3404.98|3366.98|3384.26|3346.26|3304
1581364800000|2020-02-10 20:00:00|3392.57|3354.57|3407.1|3369.1|3410.2|3372.2|3392.29|3354.29|3201
1581368400000|2020-02-10 21:00:00|3407.12|3369.12|3411.09|3373.09|3411.47|3373.47|3400.89|3362.89|3240
1581372000000|2020-02-10 22:00:00|3411.18|3373.18|3407.41|3369.41|3412.85|3374.85|3394.1|3356.1|3251
1581375600000|2020-02-10 23:00:00|3407.39|3369.39|3410.08|3372.08|3427.27|3389.27|3406.72|3368.72|3321
1581379200000|2020-02-11 00:00:00|3410|3372|3371.76|3333.76|3414.59|3376.59|3370.59|3332.59|3396
1581382800000|2020-02-11 01:00:00|3371.72|3333.72|3379.8|3341.8|3381.85|3343.85|3353.64|3315.64|3350
1581386400000|2020-02-11 02:00:00|3379.81|3341.81|3360.26|3322.26|3382.95|3344.95|3357.49|3319.49|3310
1581390000000|2020-02-11 03:00:00|3360.2|3322.2|3351.44|3313.44|3367.61|3329.61|3348.63|3310.63|3293
1581393600000|2020-02-11 04:00:00|3351.48|3313.48|3353.96|3315.96|3361.27|3323.27|3342.62|3304.62|3303
1581397200000|2020-02-11 05:00:00|3354.08|3316.08|3364.68|3326.68|3377.06|3339.06|3354.08|3316.08|3285
1581400800000|2020-02-11 06:00:00|3364.66|3326.66|3371.29|3333.29|3380.44|3342.44|3357.26|3319.26|3204
1581404400000|2020-02-11 07:00:00|3371.37|3333.37|3355.04|3317.04|3376.83|3338.83|3353.3|3315.3|3209
1581408000000|2020-02-11 08:00:00|3355.05|3317.05|3386.49|3348.49|3386.59|3348.59|3352.03|3314.03|3224
1581411600000|2020-02-11 09:00:00|3386.36|3348.36|3385.76|3347.76|3399.33|3361.33|3378.18|3340.18|3345
1581415200000|2020-02-11 10:00:00|3385.78|3347.78|3395.68|3357.68|3406.54|3368.54|3375.72|3337.72|3291
1581418800000|2020-02-11 11:00:00|3395.57|3357.57|3410.39|3372.39|3412.03|3374.03|3392.08|3354.08|3328
1581422400000|2020-02-11 12:00:00|3410.06|3372.06|3418.49|3380.49|3429.74|3391.74|3404.46|3366.46|3377
1581426000000|2020-02-11 13:00:00|3418.4|3380.4|3421.54|3383.54|3433.14|3395.14|3416.82|3378.82|3268
1581429600000|2020-02-11 14:00:00|3421.57|3383.57|3411.65|3373.65|3435.45|3397.45|3408.41|3370.41|3307
1581433200000|2020-02-11 15:00:00|3411.63|3373.63|3513.06|3475.06|3516.21|3478.21|3411.22|3373.22|3478
1581436800000|2020-02-11 16:00:00|3513.16|3475.16|3536.36|3498.36|3548.14|3510.14|3502.94|3464.94|3512
1581440400000|2020-02-11 17:00:00|3536.43|3498.43|3566.75|3528.75|3569.69|3531.69|3536.43|3498.43|3458
1581444000000|2020-02-11 18:00:00|3566.89|3528.89|3567.92|3529.92|3594.64|3556.64|3557.51|3519.51|3454
1581447600000|2020-02-11 19:00:00|3567.72|3529.72|3576.55|3538.55|3578.29|3540.29|3556.64|3518.64|3372
1581451200000|2020-02-11 20:00:00|3576.64|3538.64|3579.55|3541.55|3584.54|3546.54|3568.13|3530.13|3268
1581454800000|2020-02-11 21:00:00|3579.75|3541.75|3560.23|3522.23|3582.04|3544.04|3557.75|3519.75|3268
1581458400000|2020-02-11 22:00:00|3560.27|3522.27|3566.1|3528.1|3570.97|3532.97|3558.15|3520.15|3302
1581462000000|2020-02-11 23:00:00|3566.11|3528.11|3572.34|3534.34|3578.66|3540.66|3557.38|3519.38|3349
1581465600000|2020-02-12 00:00:00|3572.38|3534.38|3650.72|3612.72|3650.88|3612.88|3571.68|3533.68|3481
1581469200000|2020-02-12 01:00:00|3651.12|3613.12|3641.02|3603.02|3652.03|3614.03|3629.13|3591.13|3449
1581472800000|2020-02-12 02:00:00|3641.07|3603.07|3631.2|3593.2|3644.02|3606.02|3610.21|3572.21|3405
1581476400000|2020-02-12 03:00:00|3631.09|3593.09|3638.5|3600.5|3647.6|3609.6|3624.87|3586.87|3396
1581480000000|2020-02-12 04:00:00|3638.54|3600.54|3649.94|3611.94|3658.9|3620.9|3638.17|3600.17|3372
1581483600000|2020-02-12 05:00:00|3649.82|3611.82|3674.92|3636.92|3677.75|3639.75|3645.71|3607.71|3399
1581487200000|2020-02-12 06:00:00|3675.11|3637.11|3678.95|3640.95|3682.77|3644.77|3651.13|3613.13|3410
1581490800000|2020-02-12 07:00:00|3679.29|3641.29|3700.94|3662.94|3727.25|3689.25|3670.87|3632.87|3454
1581494400000|2020-02-12 08:00:00|3700.87|3662.87|3674.27|3636.27|3700.87|3662.87|3656.3|3618.3|3446
1581498000000|2020-02-12 09:00:00|3674.41|3636.41|3665.53|3627.53|3674.91|3636.91|3641.36|3603.36|3450
1581501600000|2020-02-12 10:00:00|3665.58|3627.58|3702.56|3664.56|3709.72|3671.72|3650.04|3612.04|3442
1581505200000|2020-02-12 11:00:00|3702.77|3664.77|3714.81|3676.81|3737.81|3699.81|3700.27|3662.27|3463
1581508800000|2020-02-12 12:00:00|3715.01|3677.01|3722.05|3684.05|3723.57|3685.57|3694.87|3656.87|3425
1581512400000|2020-02-12 13:00:00|3722.06|3684.06|3736.01|3698.01|3745.67|3707.67|3717.61|3679.61|3458
1581516000000|2020-02-12 14:00:00|3736.2|3698.2|3722.88|3684.88|3750.41|3712.41|3686.33|3648.33|3469
1581519600000|2020-02-12 15:00:00|3722.82|3684.82|3696.49|3658.49|3722.9|3684.9|3668.48|3630.48|3462
1581523200000|2020-02-12 16:00:00|3696.4|3658.4|3755.52|3717.52|3770.05|3732.05|3688.61|3650.61|3465
1581526800000|2020-02-12 17:00:00|3755.3|3717.3|3763.44|3725.44|3776.32|3738.32|3749.7|3711.7|3465
1581530400000|2020-02-12 18:00:00|3763.37|3725.37|3792.01|3754.01|3793.26|3755.26|3753.16|3715.16|3442
1581534000000|2020-02-12 19:00:00|3791.99|3753.99|3776.51|3738.51|3797.82|3759.82|3764.82|3726.82|3446
1581537600000|2020-02-12 20:00:00|3776.5|3738.5|3824.36|3786.36|3825.15|3787.15|3775.67|3737.67|3416
1581541200000|2020-02-12 21:00:00|3823.78|3785.78|3796.66|3758.66|3844.54|3806.54|3767.14|3729.14|3484
1581544800000|2020-02-12 22:00:00|3796.55|3758.55|3800|3762|3824.68|3786.68|3787.06|3749.06|3440
1581548400000|2020-02-12 23:00:00|3799.91|3761.91|3782.28|3744.28|3823.31|3785.31|3766.39|3728.39|3452
1581552000000|2020-02-13 00:00:00|3782.57|3744.57|3835.1|3797.1|3837.12|3799.12|3778.07|3740.07|3450
1581555600000|2020-02-13 01:00:00|3835.16|3797.16|3856.04|3818.04|3860.08|3822.08|3821.18|3783.18|3469
1581559200000|2020-02-13 02:00:00|3855.99|3817.99|3877.52|3839.52|3898.86|3860.86|3845.6|3807.6|3500
1581562800000|2020-02-13 03:00:00|3877.24|3839.24|3850.43|3812.43|3898.46|3860.46|3843.77|3805.77|3466
1581566400000|2020-02-13 04:00:00|3850.63|3812.63|3855.24|3817.24|3876.39|3838.39|3849.65|3811.65|3438
1581570000000|2020-02-13 05:00:00|3855.21|3817.21|3876.87|3838.87|3878.52|3840.52|3852.09|3814.09|3410
1581573600000|2020-02-13 06:00:00|3877.08|3839.08|3893.28|3855.28|3900|3862|3875.35|3837.35|3476
1581577200000|2020-02-13 07:00:00|3893.4|3855.4|3809.75|3771.75|3899.24|3861.24|3801.83|3763.83|3476
1581580800000|2020-02-13 08:00:00|3809.84|3771.84|3758.27|3720.27|3833.57|3795.57|3681.91|3643.91|3544
1581584400000|2020-02-13 09:00:00|3758.52|3720.52|3725.08|3687.08|3760.54|3722.54|3694.18|3656.18|3532
1581588000000|2020-02-13 10:00:00|3725.03|3687.03|3738.36|3700.36|3763.03|3725.03|3703.44|3665.44|3484
1581591600000|2020-02-13 11:00:00|3738.33|3700.33|3742.55|3704.55|3749.47|3711.47|3700.14|3662.14|3461
1581595200000|2020-02-13 12:00:00|3742.6|3704.6|3811.17|3773.17|3825.32|3787.32|3723.25|3685.25|3501
1581598800000|2020-02-13 13:00:00|3811.4|3773.4|3829.93|3791.93|3926.24|3888.24|3810.72|3772.72|3528
1581602400000|2020-02-13 14:00:00|3828.6|3790.6|3824.27|3786.27|3864.23|3826.23|3766.15|3728.15|3555
1581606000000|2020-02-13 15:00:00|3824.18|3786.18|3837.03|3799.03|3874.62|3836.62|3800.95|3762.95|3486
1581609600000|2020-02-13 16:00:00|3837.32|3799.32|3786.7|3748.7|3863.07|3825.07|3782.65|3744.65|3505
1581613200000|2020-02-13 17:00:00|3786.82|3748.82|3795.87|3757.87|3820.19|3782.19|3768.74|3730.74|3457
1581616800000|2020-02-13 18:00:00|3796.39|3758.39|3808.93|3770.93|3825.17|3787.17|3793.13|3755.13|3409
1581620400000|2020-02-13 19:00:00|3808.9|3770.9|3828.87|3790.87|3836.47|3798.47|3806.45|3768.45|3425
1581624000000|2020-02-13 20:00:00|3828.94|3790.94|3798.29|3760.29|3832.7|3794.7|3788.23|3750.23|3405
1581627600000|2020-02-13 21:00:00|3798.32|3760.32|3769.45|3731.45|3798.32|3760.32|3758.05|3720.05|3412
1581631200000|2020-02-13 22:00:00|3769.44|3731.44|3802.48|3764.48|3809.09|3771.09|3764.67|3726.67|3398
1581634800000|2020-02-13 23:00:00|3802.45|3764.45|3828.6|3790.6|3832.03|3794.03|3800.27|3762.27|3432
1581638400000|2020-02-14 00:00:00|3828.54|3790.54|3828.23|3790.23|3843.61|3805.61|3789.5|3751.5|3469
1581642000000|2020-02-14 01:00:00|3827.96|3789.96|3815.27|3777.27|3843.75|3805.75|3808.15|3770.15|3440
1581645600000|2020-02-14 02:00:00|3815.28|3777.28|3821.96|3783.96|3827.88|3789.88|3808.77|3770.77|3387
1581649200000|2020-02-14 03:00:00|3821.97|3783.97|3815.71|3777.71|3827.73|3789.73|3802.85|3764.85|3407
1581652800000|2020-02-14 04:00:00|3815.66|3777.66|3805.05|3767.05|3822.04|3784.04|3784.8|3746.8|3425
1581656400000|2020-02-14 05:00:00|3805.03|3767.03|3759.28|3721.28|3809.33|3771.33|3758.71|3720.71|3411
1581660000000|2020-02-14 06:00:00|3759.45|3721.45|3779.17|3741.17|3782.86|3744.86|3747.86|3709.86|3430
1581663600000|2020-02-14 07:00:00|3779.19|3741.19|3745.1|3707.1|3790.44|3752.44|3728.9|3690.9|3433
1581667200000|2020-02-14 08:00:00|3745.2|3707.2|3786.79|3748.79|3786.79|3748.79|3743.54|3705.54|3431
1581670800000|2020-02-14 09:00:00|3786.77|3748.77|3816.81|3778.81|3823.5|3785.5|3784.93|3746.93|3422
1581674400000|2020-02-14 10:00:00|3816.78|3778.78|3847.28|3809.28|3872.86|3834.86|3803.67|3765.67|3486
1581678000000|2020-02-14 11:00:00|3847.24|3809.24|3847.52|3809.52|3856.58|3818.58|3822.13|3784.13|3442
1581681600000|2020-02-14 12:00:00|3847.46|3809.46|3858.53|3820.53|3876.93|3838.93|3840.3|3802.3|3460
1581685200000|2020-02-14 13:00:00|3858.84|3820.84|3844.88|3806.88|3859.05|3821.05|3836.18|3798.18|3369
1581688800000|2020-02-14 14:00:00|3845.02|3807.02|3851.46|3813.46|3889.83|3851.83|3844.93|3806.93|3463
1581692400000|2020-02-14 15:00:00|3851.55|3813.55|3866.83|3828.83|3872.49|3834.49|3846.92|3808.92|3428
1581696000000|2020-02-14 16:00:00|3866.71|3828.71|3895.41|3857.41|3895.58|3857.58|3856.25|3818.25|3437
1581699600000|2020-02-14 17:00:00|3895.25|3857.25|3914.69|3876.69|3920.07|3882.07|3888.38|3850.38|3428
1581703200000|2020-02-14 18:00:00|3914.84|3876.84|3952.45|3914.45|3953.15|3915.15|3914.29|3876.29|3479
1581706800000|2020-02-14 19:00:00|3952.5|3914.5|3936.33|3898.33|3954.12|3916.12|3922.42|3884.42|3418
1581710400000|2020-02-14 20:00:00|3936.29|3898.29|3939.62|3901.62|3947.88|3909.88|3928.22|3890.22|3397
1581714000000|2020-02-14 21:00:00|3939.58|3901.58|3938.88|3900.88|3958.08|3920.08|3932.94|3894.94|3297
1581739200000|2020-02-15 04:00:00|3922.93|3884.93|3912.6|3874.6|3922.93|3884.93|3902.5|3864.5|3327
1581742800000|2020-02-15 05:00:00|3912.69|3874.69|3881.75|3843.75|3914.06|3876.06|3881|3843|3389
1581746400000|2020-02-15 06:00:00|3881.56|3843.56|3904.35|3866.35|3909.25|3871.25|3871.16|3833.16|3399
1581750000000|2020-02-15 07:00:00|3904.14|3866.14|3883.24|3845.24|3905.03|3867.03|3866.12|3828.12|3427
1581753600000|2020-02-15 08:00:00|3883.21|3845.21|3909.91|3871.91|3910.06|3872.06|3878.8|3840.8|3365
1581757200000|2020-02-15 09:00:00|3909.94|3871.94|3932.36|3894.36|3934.77|3896.77|3901.56|3863.56|3372
1581760800000|2020-02-15 10:00:00|3932.49|3894.49|3911.6|3873.6|3938.2|3900.2|3911.21|3873.21|3396
1581764400000|2020-02-15 11:00:00|3911.59|3873.59|3904.87|3866.87|3918.64|3880.64|3891.78|3853.78|3373
1581768000000|2020-02-15 12:00:00|3904.86|3866.86|3912.4|3874.4|3912.4|3874.4|3885.49|3847.49|3393
1581771600000|2020-02-15 13:00:00|3912.29|3874.29|3901.16|3863.16|3914.05|3876.05|3899.42|3861.42|3352
1581775200000|2020-02-15 14:00:00|3901.07|3863.07|3900.06|3862.06|3917.64|3879.64|3898.95|3860.95|3341
1581778800000|2020-02-15 15:00:00|3900.07|3862.07|3773.76|3735.76|3902.9|3864.9|3700.83|3662.83|3398
1581782400000|2020-02-15 16:00:00|3773.74|3735.74|3654.39|3616.39|3833.75|3795.75|3637.09|3599.09|3557
1581786000000|2020-02-15 17:00:00|3654.33|3616.33|3584.57|3546.57|3700.92|3662.92|3584.36|3546.36|3528
1581789600000|2020-02-15 18:00:00|3585.02|3547.02|3666.3|3628.3|3667.01|3629.01|3574.72|3536.72|3526
1581793200000|2020-02-15 19:00:00|3666.31|3628.31|3647.02|3609.02|3685.98|3647.98|3645.84|3607.84|3485
1581796800000|2020-02-15 20:00:00|3647.07|3609.07|3663.38|3625.38|3669.44|3631.44|3636.43|3598.43|3431
1581800400000|2020-02-15 21:00:00|3663.6|3625.6|3679.51|3641.51|3694.74|3656.74|3658.62|3620.62|3326
1581804000000|2020-02-15 22:00:00|3679.52|3641.52|3669.48|3631.48|3686.3|3648.3|3663.68|3625.68|3328
1581807600000|2020-02-15 23:00:00|3669.49|3631.49|3644.53|3606.53|3674.95|3636.95|3613.6|3575.6|3450
1581811200000|2020-02-16 00:00:00|3644.47|3606.47|3669.46|3631.46|3669.79|3631.79|3583.37|3545.37|3491
1581814800000|2020-02-16 01:00:00|3669.58|3631.58|3681.56|3643.56|3684.95|3646.95|3653.28|3615.28|3442
1581818400000|2020-02-16 02:00:00|3681.53|3643.53|3748.68|3710.68|3751.55|3713.55|3671.41|3633.41|3466
1581822000000|2020-02-16 03:00:00|3748.67|3710.67|3723.3|3685.3|3754|3716|3718.57|3680.57|3477
1581825600000|2020-02-16 04:00:00|3723.29|3685.29|3738.09|3700.09|3738.09|3700.09|3712.11|3674.11|3400
1581829200000|2020-02-16 05:00:00|3738.03|3700.03|3697.54|3659.54|3744.08|3706.08|3678.85|3640.85|3426
1581832800000|2020-02-16 06:00:00|3697.7|3659.7|3707.8|3669.8|3713.19|3675.19|3693.17|3655.17|3340
1581836400000|2020-02-16 07:00:00|3707.58|3669.58|3695.28|3657.28|3718.34|3680.34|3695.22|3657.22|3337
1581840000000|2020-02-16 08:00:00|3695.26|3657.26|3704.33|3666.33|3716.5|3678.5|3676.09|3638.09|3403
1581843600000|2020-02-16 09:00:00|3704.23|3666.23|3684.6|3646.6|3721.27|3683.27|3680.98|3642.98|3374
1581847200000|2020-02-16 10:00:00|3684.59|3646.59|3643.46|3605.46|3692.8|3654.8|3642.07|3604.07|3439
1581850800000|2020-02-16 11:00:00|3643.84|3605.84|3635.05|3597.05|3676.37|3638.37|3632.92|3594.92|3438
1581854400000|2020-02-16 12:00:00|3635.14|3597.14|3627.88|3589.88|3653.35|3615.35|3604.79|3566.79|3453
1581858000000|2020-02-16 13:00:00|3627.79|3589.79|3637.44|3599.44|3638.89|3600.89|3563.03|3525.03|3509
1581861600000|2020-02-16 14:00:00|3637.58|3599.58|3580|3542|3658.59|3620.59|3579.46|3541.46|3479
1581865200000|2020-02-16 15:00:00|3580.16|3542.16|3542.46|3504.46|3598.22|3560.22|3511.2|3473.2|3539
1581868800000|2020-02-16 16:00:00|3542.29|3504.29|3361.31|3323.31|3583.58|3545.58|3281.71|3243.71|3555
1581872400000|2020-02-16 17:00:00|3361.95|3323.95|3419.86|3381.86|3440.26|3402.26|3335.3|3297.3|3538
1581876000000|2020-02-16 18:00:00|3419.82|3381.82|3455.53|3417.53|3474.67|3436.67|3419.29|3381.29|3504
1581879600000|2020-02-16 19:00:00|3455.55|3417.55|3415.31|3377.31|3455.55|3417.55|3384.36|3346.36|3458
1581883200000|2020-02-16 20:00:00|3414.89|3376.89|3435.52|3397.52|3435.63|3397.63|3402.08|3364.08|3428
1581886800000|2020-02-16 21:00:00|3435.53|3397.53|3427.99|3389.99|3452.59|3414.59|3423.91|3385.91|3388
1581890400000|2020-02-16 22:00:00|3427.94|3389.94|3491.73|3453.73|3491.73|3453.73|3418.15|3380.15|3439
1581894000000|2020-02-16 23:00:00|3491.96|3453.96|3531.31|3493.31|3568.93|3530.93|3489.61|3451.61|3504
1581897600000|2020-02-17 00:00:00|3531.05|3493.05|3475.12|3437.12|3549.33|3511.33|3472.72|3434.72|3504
1581901200000|2020-02-17 01:00:00|3475.2|3437.2|3461.82|3423.82|3500.92|3462.92|3460.59|3422.59|3468
1581904800000|2020-02-17 02:00:00|3461.68|3423.68|3451.95|3413.95|3465.07|3427.07|3432.43|3394.43|3451
1581908400000|2020-02-17 03:00:00|3451.83|3413.83|3406.58|3368.58|3457.02|3419.02|3382.16|3344.16|3447
1581912000000|2020-02-17 04:00:00|3406.76|3368.76|3351.19|3313.19|3406.78|3368.78|3316.47|3278.47|3534
1581915600000|2020-02-17 05:00:00|3351.28|3313.28|3399.86|3361.86|3417.27|3379.27|3351.28|3313.28|3504
1581919200000|2020-02-17 06:00:00|3399.83|3361.83|3402.59|3364.59|3445.86|3407.86|3385.36|3347.36|3469
1581922800000|2020-02-17 07:00:00|3402.68|3364.68|3386.43|3348.43|3435.48|3397.48|3383.76|3345.76|3450
1581926400000|2020-02-17 08:00:00|3386.4|3348.4|3427.43|3389.43|3430.81|3392.81|3369.78|3331.78|3453
1581930000000|2020-02-17 09:00:00|3427.55|3389.55|3413.19|3375.19|3446.21|3408.21|3409.58|3371.58|3419
1581933600000|2020-02-17 10:00:00|3413.45|3375.45|3362.78|3324.78|3414.99|3376.99|3338.4|3300.4|3497
1581937200000|2020-02-17 11:00:00|3362.27|3324.27|3369.37|3331.37|3398.18|3360.18|3293.34|3255.34|3539
1581940800000|2020-02-17 12:00:00|3369.74|3331.74|3362.77|3324.77|3400.19|3362.19|3358.53|3320.53|3501
1581944400000|2020-02-17 13:00:00|3362.76|3324.76|3321.57|3283.57|3382.32|3344.32|3311.04|3273.04|3489
1581948000000|2020-02-17 14:00:00|3321.75|3283.75|3412.87|3374.87|3425.46|3387.46|3301.93|3263.93|3521
1581951600000|2020-02-17 15:00:00|3412.85|3374.85|3466.74|3428.74|3485.96|3447.96|3382.75|3344.75|3527
1581955200000|2020-02-17 16:00:00|3466.6|3428.6|3509.07|3471.07|3525.8|3487.8|3447.65|3409.65|3524
1581958800000|2020-02-17 17:00:00|3508.7|3470.7|3484.09|3446.09|3517.16|3479.16|3434.43|3396.43|3512
1581962400000|2020-02-17 18:00:00|3483.65|3445.65|3479.2|3441.2|3486.1|3448.1|3447.46|3409.46|3420
1581966000000|2020-02-17 19:00:00|3479.18|3441.18|3493.45|3455.45|3504.48|3466.48|3469.19|3431.19|3348
1581969600000|2020-02-17 20:00:00|3493.51|3455.51|3466.12|3428.12|3507.62|3469.62|3461.38|3423.38|3397
1581973200000|2020-02-17 21:00:00|3466.19|3428.19|3478.94|3440.94|3503.48|3465.48|3460.27|3422.27|3391
1581976800000|2020-02-17 22:00:00|3478.88|3440.88|3472.31|3434.31|3485.95|3447.95|3464.23|3426.23|3348
1581980400000|2020-02-17 23:00:00|3472.32|3434.32|3534.47|3496.47|3540.72|3502.72|3467.09|3429.09|3451
1581984000000|2020-02-18 00:00:00|3534.66|3496.66|3504.9|3466.9|3541.54|3503.54|3480.48|3442.48|3468
1581987600000|2020-02-18 01:00:00|3504.96|3466.96|3554.54|3516.54|3581.81|3543.81|3504.26|3466.26|3489
1581991200000|2020-02-18 02:00:00|3554.6|3516.6|3545.69|3507.69|3586.54|3548.54|3543.13|3505.13|3422
1581994800000|2020-02-18 03:00:00|3545.88|3507.88|3560.39|3522.39|3572.46|3534.46|3533.92|3495.92|3429
1581998400000|2020-02-18 04:00:00|3560.38|3522.38|3598.89|3560.89|3599.09|3561.09|3553.46|3515.46|3444
1582002000000|2020-02-18 05:00:00|3598.86|3560.86|3575.97|3537.97|3603.94|3565.94|3565.57|3527.57|3436
1582005600000|2020-02-18 06:00:00|3576.09|3538.09|3556.27|3518.27|3585.63|3547.63|3543.12|3505.12|3421
1582009200000|2020-02-18 07:00:00|3556.26|3518.26|3572.25|3534.25|3581.67|3543.67|3549.22|3511.22|3353
1582012800000|2020-02-18 08:00:00|3572.31|3534.31|3545.08|3507.08|3572.5|3534.5|3544.91|3506.91|3383
1582016400000|2020-02-18 09:00:00|3545.14|3507.14|3509.66|3471.66|3545.14|3507.14|3485.54|3447.54|3485
1582020000000|2020-02-18 10:00:00|3509.71|3471.71|3534|3496|3534.25|3496.25|3488.02|3450.02|3439
1582023600000|2020-02-18 11:00:00|3534.1|3496.1|3536.48|3498.48|3543.76|3505.76|3513.83|3475.83|3393
1582027200000|2020-02-18 12:00:00|3536.55|3498.55|3491.76|3453.76|3536.56|3498.56|3484.03|3446.03|3380
1582030800000|2020-02-18 13:00:00|3492.03|3454.03|3464.67|3426.67|3494.45|3456.45|3423.14|3385.14|3509
1582034400000|2020-02-18 14:00:00|3464.46|3426.46|3504.92|3466.92|3510.82|3472.82|3458.77|3420.77|3466
1582038000000|2020-02-18 15:00:00|3504.8|3466.8|3585.36|3547.36|3604.45|3566.45|3504.8|3466.8|3520
1582041600000|2020-02-18 16:00:00|3585.2|3547.2|3649.43|3611.43|3657.62|3619.62|3577.2|3539.2|3497
1582045200000|2020-02-18 17:00:00|3649.29|3611.29|3653.33|3615.33|3663.31|3625.31|3617.89|3579.89|3474
1582048800000|2020-02-18 18:00:00|3653.23|3615.23|3653.43|3615.43|3685.75|3647.75|3647.81|3609.81|3435
1582052400000|2020-02-18 19:00:00|3653.46|3615.46|3699.84|3661.84|3701.97|3663.97|3649.19|3611.19|3433
1582056000000|2020-02-18 20:00:00|3699.72|3661.72|3718.74|3680.74|3732.35|3694.35|3683.33|3645.33|3464
1582059600000|2020-02-18 21:00:00|3718.69|3680.69|3680.42|3642.42|3741.6|3703.6|3644.81|3606.81|3503
1582063200000|2020-02-18 22:00:00|3680.67|3642.67|3689.28|3651.28|3693.42|3655.42|3655.18|3617.18|3404
1582066800000|2020-02-18 23:00:00|3689.37|3651.37|3695.12|3657.12|3720.2|3682.2|3684.26|3646.26|3445
1582070400000|2020-02-19 00:00:00|3695.26|3657.26|3649.21|3611.21|3698.4|3660.4|3646.52|3608.52|3455
1582074000000|2020-02-19 01:00:00|3649.13|3611.13|3657.13|3619.13|3683.14|3645.14|3649.04|3611.04|3414
1582077600000|2020-02-19 02:00:00|3657.21|3619.21|3690.35|3652.35|3704.09|3666.09|3657.21|3619.21|3374
1582081200000|2020-02-19 03:00:00|3690.45|3652.45|3679.15|3641.15|3691.96|3653.96|3674.35|3636.35|3323
1582084800000|2020-02-19 04:00:00|3679.16|3641.16|3663.03|3625.03|3685.37|3647.37|3649.75|3611.75|3358
1582088400000|2020-02-19 05:00:00|3663.16|3625.16|3676.47|3638.47|3681.84|3643.84|3652.29|3614.29|3310
1582092000000|2020-02-19 06:00:00|3676.59|3638.59|3636.7|3598.7|3679.85|3641.85|3626.09|3588.09|3313
1582095600000|2020-02-19 07:00:00|3636.47|3598.47|3632|3594|3647.83|3609.83|3622.23|3584.23|3391
1582099200000|2020-02-19 08:00:00|3632.07|3594.07|3689.24|3651.24|3689.24|3651.24|3611.07|3573.07|3405
1582102800000|2020-02-19 09:00:00|3689.33|3651.33|3656.79|3618.79|3689.47|3651.47|3645.46|3607.46|3376
1582106400000|2020-02-19 10:00:00|3656.7|3618.7|3669.85|3631.85|3680.42|3642.42|3640.26|3602.26|3367
1582110000000|2020-02-19 11:00:00|3669.67|3631.67|3700.69|3662.69|3701.41|3663.41|3668.64|3630.64|3160
1582113600000|2020-02-19 12:00:00|3700.96|3662.96|3656.52|3618.52|3706.78|3668.78|3647.91|3609.91|3441
1582117200000|2020-02-19 13:00:00|3656.51|3618.51|3654.2|3616.2|3669.25|3631.25|3643.97|3605.97|3335
1582120800000|2020-02-19 14:00:00|3654.24|3616.24|3657.19|3619.19|3675.79|3637.79|3653.09|3615.09|3282
1582124400000|2020-02-19 15:00:00|3657.18|3619.18|3662.32|3624.32|3665.59|3627.59|3653.36|3615.36|3266
1582128000000|2020-02-19 16:00:00|3662.31|3624.31|3685.55|3647.55|3690.21|3652.21|3654.21|3616.21|3384
1582131600000|2020-02-19 17:00:00|3685.57|3647.57|3682.22|3644.22|3746.08|3708.08|3667.35|3629.35|3464
1582135200000|2020-02-19 18:00:00|3682.38|3644.38|3693.6|3655.6|3697.14|3659.14|3668.49|3630.49|3400
1582138800000|2020-02-19 19:00:00|3693.76|3655.76|3651.58|3613.58|3696.98|3658.98|3650.75|3612.75|3387
1582142400000|2020-02-19 20:00:00|3651.56|3613.56|3622.8|3584.8|3654.96|3616.96|3578.07|3540.07|3472
1582146000000|2020-02-19 21:00:00|3623.15|3585.15|3416.86|3378.86|3623.25|3585.25|3307.23|3269.23|3524
1582149600000|2020-02-19 22:00:00|3417.82|3379.82|3463.44|3425.44|3476.16|3438.16|3370.04|3332.04|3518
1582153200000|2020-02-19 23:00:00|3463.45|3425.45|3393.82|3355.82|3465.43|3427.43|3390.09|3352.09|3080
1582156800000|2020-02-20 00:00:00|3393.57|3355.57|3432.38|3394.38|3450.61|3412.61|3378.87|3340.87|3487
1582160400000|2020-02-20 01:00:00|3432.39|3394.39|3421.49|3383.49|3437.43|3399.43|3414.32|3376.32|3365
1582164000000|2020-02-20 02:00:00|3421.4|3383.4|3423.66|3385.66|3426.03|3388.03|3376.66|3338.66|3448
1582167600000|2020-02-20 03:00:00|3423.65|3385.65|3417.02|3379.02|3440.71|3402.71|3412.64|3374.64|3394
1582171200000|2020-02-20 04:00:00|3417.03|3379.03|3419.62|3381.62|3427.13|3389.13|3399.35|3361.35|3338
1582174800000|2020-02-20 05:00:00|3419.65|3381.65|3401.38|3363.38|3421.26|3383.26|3382.46|3344.46|3353
1582178400000|2020-02-20 06:00:00|3401.4|3363.4|3427.66|3389.66|3427.66|3389.66|3394.19|3356.19|3344
1582182000000|2020-02-20 07:00:00|3427.68|3389.68|3412.14|3374.14|3428.39|3390.39|3403.37|3365.37|3321
1582185600000|2020-02-20 08:00:00|3412.22|3374.22|3377.91|3339.91|3412.48|3374.48|3337.8|3299.8|3391
1582189200000|2020-02-20 09:00:00|3377.61|3339.61|3396.44|3358.44|3396.83|3358.83|3353.66|3315.66|3458
1582192800000|2020-02-20 10:00:00|3396.38|3358.38|3387.66|3349.66|3402.78|3364.78|3374.08|3336.08|3295
1582196400000|2020-02-20 11:00:00|3387.65|3349.65|3348.94|3310.94|3396.61|3358.61|3335.74|3297.74|3371
1582200000000|2020-02-20 12:00:00|3349.03|3311.03|3318.75|3280.75|3364.38|3326.38|3296.42|3258.42|3424
1582203600000|2020-02-20 13:00:00|3318.76|3280.76|3374.96|3336.96|3379.63|3341.63|3292.98|3254.98|3494
1582207200000|2020-02-20 14:00:00|3375.03|3337.03|3374.95|3336.95|3394.6|3356.6|3352.44|3314.44|3438
1582210800000|2020-02-20 15:00:00|3375.06|3337.06|3354.47|3316.47|3384.06|3346.06|3346.17|3308.17|3421
1582214400000|2020-02-20 16:00:00|3354.62|3316.62|3372.87|3334.87|3403.92|3365.92|3248.72|3210.72|3528
1582218000000|2020-02-20 17:00:00|3372.79|3334.79|3320.06|3282.06|3384.31|3346.31|3296.31|3258.31|3498
1582221600000|2020-02-20 18:00:00|3320.07|3282.07|3322.98|3284.98|3342.32|3304.32|3302.36|3264.36|3417
1582225200000|2020-02-20 19:00:00|3322.96|3284.96|3343.04|3305.04|3353.86|3315.86|3321.56|3283.56|3348
1582228800000|2020-02-20 20:00:00|3343.07|3305.07|3360.11|3322.11|3364.07|3326.07|3335|3297|3424
1582232400000|2020-02-20 21:00:00|3360.17|3322.17|3383.15|3345.15|3388.02|3350.02|3349.1|3311.1|2993
1582236000000|2020-02-20 22:00:00|3383.12|3345.12|3390.05|3352.05|3411.46|3373.46|3380.46|3342.46|3429
1582239600000|2020-02-20 23:00:00|3389.9|3351.9|3372.63|3334.63|3400.94|3362.94|3368.72|3330.72|3426
1582243200000|2020-02-21 00:00:00|3372.51|3334.51|3365.82|3327.82|3375.87|3337.87|3343.97|3305.97|3420
1582246800000|2020-02-21 01:00:00|3365.73|3327.73|3411.91|3373.91|3412|3374|3352.11|3314.11|3428
1582250400000|2020-02-21 02:00:00|3411.9|3373.9|3418.72|3380.72|3440.15|3402.15|3408.73|3370.73|3421
1582254000000|2020-02-21 03:00:00|3418.67|3380.67|3441.09|3403.09|3449.75|3411.75|3405.59|3367.59|3379
1582257600000|2020-02-21 04:00:00|3441.13|3403.13|3426.52|3388.52|3460.52|3422.52|3422.7|3384.7|3399
1582261200000|2020-02-21 05:00:00|3426.67|3388.67|3426.12|3388.12|3436.47|3398.47|3417.46|3379.46|3356
1582264800000|2020-02-21 06:00:00|3426.11|3388.11|3421.79|3383.79|3435.51|3397.51|3416.88|3378.88|3357
1582268400000|2020-02-21 07:00:00|3421.75|3383.75|3419.96|3381.96|3426.84|3388.84|3402.82|3364.82|3343
1582272000000|2020-02-21 08:00:00|3419.93|3381.93|3399.61|3361.61|3430.39|3392.39|3387.45|3349.45|3329
1582275600000|2020-02-21 09:00:00|3399.52|3361.52|3419.92|3381.92|3422.76|3384.76|3382.91|3344.91|3360
1582279200000|2020-02-21 10:00:00|3419.95|3381.95|3424.42|3386.42|3437.8|3399.8|3413.99|3375.99|3363
1582282800000|2020-02-21 11:00:00|3424.38|3386.38|3430.78|3392.78|3446.22|3408.22|3422.95|3384.95|3369
1582286400000|2020-02-21 12:00:00|3430.82|3392.82|3470.78|3432.78|3475.6|3437.6|3429.65|3391.65|3437
1582290000000|2020-02-21 13:00:00|3470.82|3432.82|3455.04|3417.04|3470.84|3432.84|3439.78|3401.78|3382
1582293600000|2020-02-21 14:00:00|3455|3417|3430.5|3392.5|3464.85|3426.85|3428.99|3390.99|3349
1582297200000|2020-02-21 15:00:00|3430.47|3392.47|3460.37|3422.37|3463.74|3425.74|3425.56|3387.56|3384
1582300800000|2020-02-21 16:00:00|3460.55|3422.55|3484.04|3446.04|3493.84|3455.84|3442.39|3404.39|3439
1582304400000|2020-02-21 17:00:00|3484.06|3446.06|3458.01|3420.01|3485.63|3447.63|3451.64|3413.64|3347
1582308000000|2020-02-21 18:00:00|3458.07|3420.07|3459.64|3421.64|3469.25|3431.25|3454.54|3416.54|3318
1582311600000|2020-02-21 19:00:00|3459.54|3421.54|3438.32|3400.32|3465.33|3427.33|3432.27|3394.27|3359
1582315200000|2020-02-21 20:00:00|3438.29|3400.29|3446.06|3408.06|3462.43|3424.43|3389.38|3351.38|3459
1582318800000|2020-02-21 21:00:00|3445.9|3407.9|3426.27|3388.27|3446.17|3408.17|3414.98|3376.98|3256
1582344000000|2020-02-22 04:00:00|3432.09|3394.09|3412.93|3374.93|3432.1|3394.1|3407.03|3369.03|3120
1582347600000|2020-02-22 05:00:00|3412.87|3374.87|3407|3369|3431.08|3393.08|3397.79|3359.79|3354
1582351200000|2020-02-22 06:00:00|3407.21|3369.21|3389.27|3351.27|3407.23|3369.23|3373.34|3335.34|3382
1582354800000|2020-02-22 07:00:00|3389.25|3351.25|3391.73|3353.73|3401.5|3363.5|3379.25|3341.25|3222
1582358400000|2020-02-22 08:00:00|3391.51|3353.51|3411.33|3373.33|3419.47|3381.47|3387.78|3349.78|3290
1582362000000|2020-02-22 09:00:00|3411.48|3373.48|3400.52|3362.52|3412.6|3374.6|3386.03|3348.03|3302
1582365600000|2020-02-22 10:00:00|3400.63|3362.63|3412.26|3374.26|3417.66|3379.66|3398.89|3360.89|3235
1582369200000|2020-02-22 11:00:00|3412.29|3374.29|3423.07|3385.07|3423.14|3385.14|3408.07|3370.07|3321
1582372800000|2020-02-22 12:00:00|3423.41|3385.41|3440.13|3402.13|3449.95|3411.95|3418.69|3380.69|3411
1582376400000|2020-02-22 13:00:00|3440.09|3402.09|3438.71|3400.71|3451.77|3413.77|3431.2|3393.2|3305
1582380000000|2020-02-22 14:00:00|3438.72|3400.72|3429.11|3391.11|3445.24|3407.24|3424.16|3386.16|3262
1582383600000|2020-02-22 15:00:00|3429.15|3391.15|3416.07|3378.07|3432.62|3394.62|3403.02|3365.02|3352
1582387200000|2020-02-22 16:00:00|3416.06|3378.06|3433.14|3395.14|3436.5|3398.5|3389.7|3351.7|3373
1582390800000|2020-02-22 17:00:00|3433.74|3395.74|3429.3|3391.3|3450.71|3412.71|3413.24|3375.24|3448
1582394400000|2020-02-22 18:00:00|3429.15|3391.15|3425.01|3387.01|3429.69|3391.69|3410.15|3372.15|3341
1582398000000|2020-02-22 19:00:00|3424.93|3386.93|3421.36|3383.36|3441.86|3403.86|3420.78|3382.78|3305
1582401600000|2020-02-22 20:00:00|3421.41|3383.41|3428.92|3390.92|3440.39|3402.39|3420.91|3382.91|3203
1582405200000|2020-02-22 21:00:00|3428.89|3390.89|3441.18|3403.18|3441.33|3403.33|3428.84|3390.84|3153
1582408800000|2020-02-22 22:00:00|3441.22|3403.22|3428.18|3390.18|3441.5|3403.5|3426.33|3388.33|3171
1582412400000|2020-02-22 23:00:00|3428.23|3390.23|3425.07|3387.07|3429.72|3391.72|3416.02|3378.02|3259
1582416000000|2020-02-23 00:00:00|3425.05|3387.05|3444.23|3406.23|3444.23|3406.23|3423.66|3385.66|3272
1582419600000|2020-02-23 01:00:00|3444.36|3406.36|3430.18|3392.18|3447.15|3409.15|3424.82|3386.82|3305
1582423200000|2020-02-23 02:00:00|3430.07|3392.07|3443.4|3405.4|3443.65|3405.65|3427.7|3389.7|3235
1582426800000|2020-02-23 03:00:00|3443.39|3405.39|3475.83|3437.83|3480.84|3442.84|3441.17|3403.17|3302
1582430400000|2020-02-23 04:00:00|3476.16|3438.16|3499.53|3461.53|3516.49|3478.49|3476.06|3438.06|3425
1582434000000|2020-02-23 05:00:00|3499.55|3461.55|3524.7|3486.7|3528.06|3490.06|3495.15|3457.15|3386
1582437600000|2020-02-23 06:00:00|3524.84|3486.84|3549.42|3511.42|3562.03|3524.03|3523.19|3485.19|3421
1582441200000|2020-02-23 07:00:00|3549.49|3511.49|3543.22|3505.22|3555.16|3517.16|3537.65|3499.65|3338
1582444800000|2020-02-23 08:00:00|3543.55|3505.55|3546.6|3508.6|3547.7|3509.7|3533.08|3495.08|3315
1582448400000|2020-02-23 09:00:00|3546.66|3508.66|3556.76|3518.76|3569.78|3531.78|3544.11|3506.11|3390
1582452000000|2020-02-23 10:00:00|3556.81|3518.81|3536.14|3498.14|3590.03|3552.03|3535.78|3497.78|3383
1582455600000|2020-02-23 11:00:00|3536.23|3498.23|3524.27|3486.27|3550.67|3512.67|3519.99|3481.99|3350
1582459200000|2020-02-23 12:00:00|3524.21|3486.21|3536.16|3498.16|3545.28|3507.28|3524.16|3486.16|3358
1582462800000|2020-02-23 13:00:00|3536.26|3498.26|3546.61|3508.61|3558.58|3520.58|3534.72|3496.72|3315
1582466400000|2020-02-23 14:00:00|3546.64|3508.64|3566.41|3528.41|3567.4|3529.4|3542.25|3504.25|3366
1582470000000|2020-02-23 15:00:00|3566.21|3528.21|3541.21|3503.21|3571.35|3533.35|3534.49|3496.49|3385
1582473600000|2020-02-23 16:00:00|3541.34|3503.34|3545.23|3507.23|3553.3|3515.3|3530.39|3492.39|3393
1582477200000|2020-02-23 17:00:00|3545.17|3507.17|3546.19|3508.19|3558.29|3520.29|3539.99|3501.99|3285
1582480800000|2020-02-23 18:00:00|3546.11|3508.11|3551.89|3513.89|3556.08|3518.08|3541.37|3503.37|3252
1582484400000|2020-02-23 19:00:00|3551.85|3513.85|3549.61|3511.61|3554.82|3516.82|3544.91|3506.91|3259
1582488000000|2020-02-23 20:00:00|3549.6|3511.6|3539.48|3501.48|3549.63|3511.63|3533.57|3495.57|3303
1582491600000|2020-02-23 21:00:00|3539.53|3501.53|3548.56|3510.56|3549.48|3511.48|3538.17|3500.17|3183
1582495200000|2020-02-23 22:00:00|3548.57|3510.57|3562.32|3524.32|3567.6|3529.6|3537.72|3499.72|2843
1582498800000|2020-02-23 23:00:00|3562.15|3524.15|3590.9|3552.9|3597.76|3559.76|3562.15|3524.15|3428
1582502400000|2020-02-24 00:00:00|3590.79|3552.79|3594.5|3556.5|3613.53|3575.53|3576.05|3538.05|3454
1582506000000|2020-02-24 01:00:00|3594.51|3556.51|3560.87|3522.87|3595.46|3557.46|3560.87|3522.87|3353
1582509600000|2020-02-24 02:00:00|3560.82|3522.82|3485.31|3447.31|3573.79|3535.79|3463.94|3425.94|3376
1582513200000|2020-02-24 03:00:00|3485.34|3447.34|3490.47|3452.47|3499.77|3461.77|3476.32|3438.32|3378
1582516800000|2020-02-24 04:00:00|3490.46|3452.46|3489.95|3451.95|3490.77|3452.77|3469.72|3431.72|3354
1582520400000|2020-02-24 05:00:00|3490.08|3452.08|3494.09|3456.09|3494.57|3456.57|3477.97|3439.97|3308
1582524000000|2020-02-24 06:00:00|3494.04|3456.04|3472.41|3434.41|3494.45|3456.45|3467.98|3429.98|3328
1582527600000|2020-02-24 07:00:00|3472.44|3434.44|3480.06|3442.06|3481.09|3443.09|3440.61|3402.61|3390
1582531200000|2020-02-24 08:00:00|3479.99|3441.99|3483.51|3445.51|3488.95|3450.95|3477.3|3439.3|3333
1582534800000|2020-02-24 09:00:00|3483.5|3445.5|3459.54|3421.54|3483.53|3445.53|3452.19|3414.19|3342
1582538400000|2020-02-24 10:00:00|3459.55|3421.55|3474.56|3436.56|3477.62|3439.62|3450.22|3412.22|3356
1582542000000|2020-02-24 11:00:00|3474.57|3436.57|3514.4|3476.4|3515.22|3477.22|3468.98|3430.98|3399
1582545600000|2020-02-24 12:00:00|3514.24|3476.24|3500.38|3462.38|3523.27|3485.27|3498.25|3460.25|3355
1582549200000|2020-02-24 13:00:00|3500.34|3462.34|3479.99|3441.99|3502.6|3464.6|3476.07|3438.07|3361
1582552800000|2020-02-24 14:00:00|3479.95|3441.95|3466.3|3428.3|3505.89|3467.89|3465.11|3427.11|3050
1582556400000|2020-02-24 15:00:00|3466.25|3428.25|3445.16|3407.16|3470.35|3432.35|3433.78|3395.78|3458
1582560000000|2020-02-24 16:00:00|3445.13|3407.13|3425.33|3387.33|3465.78|3427.78|3418.65|3380.65|3437
1582563600000|2020-02-24 17:00:00|3425.34|3387.34|3388.18|3350.18|3428.77|3390.77|3380.29|3342.29|3446
1582567200000|2020-02-24 18:00:00|3388.26|3350.26|3378.09|3340.09|3388.26|3350.26|3333.85|3295.85|3478
1582570800000|2020-02-24 19:00:00|3378.08|3340.08|3392.52|3354.52|3411.1|3373.1|3371.28|3333.28|3430
1582574400000|2020-02-24 20:00:00|3392.42|3354.42|3382.56|3344.56|3408.2|3370.2|3377.34|3339.34|3375
1582578000000|2020-02-24 21:00:00|3382.49|3344.49|3382.02|3344.02|3392.22|3354.22|3367.53|3329.53|3366
1582581600000|2020-02-24 22:00:00|3381.96|3343.96|3409.99|3371.99|3414.67|3376.67|3380.57|3342.57|3330
1582585200000|2020-02-24 23:00:00|3409.97|3371.97|3431.54|3393.54|3438.26|3400.26|3394.88|3356.88|3384
1582588800000|2020-02-25 00:00:00|3431.6|3393.6|3405.93|3367.93|3436.25|3398.25|3389.56|3351.56|3389
1582592400000|2020-02-25 01:00:00|3405.99|3367.99|3385|3347|3420.58|3382.58|3380.64|3342.64|3383
1582596000000|2020-02-25 02:00:00|3384.97|3346.97|3402.13|3364.13|3407.73|3369.73|3374.74|3336.74|3359
1582599600000|2020-02-25 03:00:00|3402.09|3364.09|3385.85|3347.85|3409.46|3371.46|3384.67|3346.67|3361
1582603200000|2020-02-25 04:00:00|3385.82|3347.82|3378.98|3340.98|3393.76|3355.76|3378.04|3340.04|3341
1582606800000|2020-02-25 05:00:00|3378.9|3340.9|3361.17|3323.17|3385.36|3347.36|3350.78|3312.78|3411
1582610400000|2020-02-25 06:00:00|3361.2|3323.2|3351.51|3313.51|3370.3|3332.3|3325.71|3287.71|3430
1582614000000|2020-02-25 07:00:00|3351.55|3313.55|3342.87|3304.87|3351.8|3313.8|3323.85|3285.85|3390
1582617600000|2020-02-25 08:00:00|3342.69|3304.69|3356.61|3318.61|3372.82|3334.82|3334.37|3296.37|3387
1582621200000|2020-02-25 09:00:00|3356.6|3318.6|3365.42|3327.42|3382.49|3344.49|3356.33|3318.33|3320
1582624800000|2020-02-25 10:00:00|3365.43|3327.43|3357.9|3319.9|3373.73|3335.73|3354.41|3316.41|3294
1582628400000|2020-02-25 11:00:00|3357.93|3319.93|3405.03|3367.03|3411.44|3373.44|3325.94|3287.94|3472
1582632000000|2020-02-25 12:00:00|3405.3|3367.3|3393.71|3355.71|3424.92|3386.92|3387.77|3349.77|3431
1582635600000|2020-02-25 13:00:00|3393.65|3355.65|3369.28|3331.28|3398.03|3360.03|3365.81|3327.81|3423
1582639200000|2020-02-25 14:00:00|3369.24|3331.24|3294.87|3256.87|3370.47|3332.47|3278.64|3240.64|3470
1582642800000|2020-02-25 15:00:00|3294.92|3256.92|3281.82|3243.82|3307.34|3269.34|3265.34|3227.34|3471
1582646400000|2020-02-25 16:00:00|3282.01|3244.01|3234.29|3196.29|3316.24|3278.24|3223.8|3185.8|3509
1582650000000|2020-02-25 17:00:00|3234.08|3196.08|3244.82|3206.82|3262.57|3224.57|3218.94|3180.94|3483
1582653600000|2020-02-25 18:00:00|3244.64|3206.64|3273|3235|3279.95|3241.95|3240.53|3202.53|3384
1582657200000|2020-02-25 19:00:00|3272.99|3234.99|3252.89|3214.89|3273.01|3235.01|3241.15|3203.15|3352
1582660800000|2020-02-25 20:00:00|3252.8|3214.8|3242.68|3204.68|3261.36|3223.36|3228.27|3190.27|3332
1582664400000|2020-02-25 21:00:00|3242.77|3204.77|3274.16|3236.16|3281.44|3243.44|3211.18|3173.18|3438
1582668000000|2020-02-25 22:00:00|3274.18|3236.18|3284.76|3246.76|3298.27|3260.27|3265.6|3227.6|3353
1582671600000|2020-02-25 23:00:00|3284.7|3246.7|3236.49|3198.49|3284.86|3246.86|3233.4|3195.4|3421
1582675200000|2020-02-26 00:00:00|3236.38|3198.38|3230.74|3192.74|3272.68|3234.68|3225.49|3187.49|3458
1582678800000|2020-02-26 01:00:00|3230.76|3192.76|3142.07|3104.07|3240.95|3202.95|3142.07|3104.07|3497
1582682400000|2020-02-26 02:00:00|3142.13|3104.13|3128.87|3090.87|3151.74|3113.74|3078.87|3040.87|3536
1582686000000|2020-02-26 03:00:00|3128.92|3090.92|3120.62|3082.62|3130.33|3092.33|3099.68|3061.68|3477
1582689600000|2020-02-26 04:00:00|3120.57|3082.57|3131.04|3093.04|3133.18|3095.18|3098.7|3060.7|3447
1582693200000|2020-02-26 05:00:00|3131.16|3093.16|3138.66|3100.66|3138.82|3100.82|3110.58|3072.58|3415
1582696800000|2020-02-26 06:00:00|3138.63|3100.63|3148.95|3110.95|3151.99|3113.99|3126.2|3088.2|3397
1582700400000|2020-02-26 07:00:00|3148.91|3110.91|3093.7|3055.7|3148.96|3110.96|3087.29|3049.29|3369
1582704000000|2020-02-26 08:00:00|3093.6|3055.6|3097.01|3059.01|3114.54|3076.54|3053.69|3015.69|3436
1582707600000|2020-02-26 09:00:00|3096.94|3058.94|3068.2|3030.2|3101.11|3063.11|3063.08|3025.08|3431
1582711200000|2020-02-26 10:00:00|3067.87|3029.87|3095.37|3057.37|3099.43|3061.43|3059.2|3021.2|3429
1582714800000|2020-02-26 11:00:00|3095.18|3057.18|3073.01|3035.01|3095.18|3057.18|3065.42|3027.42|3394
1582718400000|2020-02-26 12:00:00|3073.1|3035.1|3141.54|3103.54|3148.07|3110.07|3029.29|2991.29|3474
1582722000000|2020-02-26 13:00:00|3141.6|3103.6|3061.02|3023.02|3145.1|3107.1|3041.85|3003.85|3459
1582725600000|2020-02-26 14:00:00|3060.83|3022.83|3030.2|2992.2|3071.84|3033.84|3005.71|2967.71|3514
1582729200000|2020-02-26 15:00:00|3030.16|2992.16|2996.08|2958.08|3035.35|2997.35|2984.73|2946.73|3482
1582732800000|2020-02-26 16:00:00|2995.8|2957.8|2910.71|2872.71|3013.08|2975.08|2851.25|2813.25|3544
1582736400000|2020-02-26 17:00:00|2910.51|2872.51|2921.27|2883.27|2929.21|2891.21|2882.08|2844.08|3512
1582740000000|2020-02-26 18:00:00|2921.1|2883.1|2996.05|2958.05|2999.89|2961.89|2916.52|2878.52|3482
1582743600000|2020-02-26 19:00:00|2996.17|2958.17|2983.56|2945.56|2997.53|2959.53|2951.19|2913.19|3463
1582747200000|2020-02-26 20:00:00|2983.73|2945.73|2973.05|2935.05|3001.98|2963.98|2965.15|2927.15|3401
1582750800000|2020-02-26 21:00:00|2973.03|2935.03|2937.13|2899.13|2989.47|2951.47|2933.79|2895.79|3362
1582754400000|2020-02-26 22:00:00|2937.12|2899.12|2957.71|2919.71|2980|2942|2917.86|2879.86|3382
1582758000000|2020-02-26 23:00:00|2957.62|2919.62|2937.56|2899.56|2978.06|2940.06|2937.52|2899.52|3417
1582761600000|2020-02-27 00:00:00|2937.62|2899.62|2866.44|2828.44|2939.02|2901.02|2861.43|2823.43|3500
1582765200000|2020-02-27 01:00:00|2866.57|2828.57|2925.72|2887.72|2937.16|2899.16|2822.84|2784.84|3499
1582768800000|2020-02-27 02:00:00|2926.02|2888.02|2907.34|2869.34|2938.3|2900.3|2885.71|2847.71|3459
1582772400000|2020-02-27 03:00:00|2907.53|2869.53|2925.24|2887.24|2939.3|2901.3|2882.97|2844.97|3451
1582776000000|2020-02-27 04:00:00|2925.44|2887.44|2924.92|2886.92|2931.51|2893.51|2907.23|2869.23|3387
1582779600000|2020-02-27 05:00:00|2924.9|2886.9|2953.74|2915.74|2958.1|2920.1|2922.65|2884.65|3414
1582783200000|2020-02-27 06:00:00|2953.75|2915.75|2971.99|2933.99|2979.5|2941.5|2946.6|2908.6|3410
1582786800000|2020-02-27 07:00:00|2972.12|2934.12|2978.86|2940.86|2982|2944|2954.34|2916.34|3368
1582790400000|2020-02-27 08:00:00|2978.89|2940.89|2987.03|2949.03|3017.02|2979.02|2969.01|2931.01|3424
1582794000000|2020-02-27 09:00:00|2987.09|2949.09|2956.7|2918.7|3011.53|2973.53|2956.09|2918.09|3406
1582797600000|2020-02-27 10:00:00|2956.55|2918.55|2987.8|2949.8|2988.79|2950.79|2951.85|2913.85|3418
1582801200000|2020-02-27 11:00:00|2987.72|2949.72|2977.28|2939.28|2995.22|2957.22|2961.51|2923.51|3390
1582804800000|2020-02-27 12:00:00|2977.21|2939.21|2975.65|2937.65|3040.78|3002.78|2965.32|2927.32|3474
1582808400000|2020-02-27 13:00:00|2975.67|2937.67|3003.92|2965.92|3009.23|2971.23|2968.3|2930.3|3408
1582812000000|2020-02-27 14:00:00|3003.78|2965.78|3014.62|2976.62|3025.57|2987.57|2992.53|2954.53|3384
1582815600000|2020-02-27 15:00:00|3014.6|2976.6|3018.57|2980.57|3038.07|3000.07|3011.83|2973.83|3399
1582819200000|2020-02-27 16:00:00|3018.61|2980.61|3079.53|3041.53|3090.31|3052.31|3018.61|2980.61|3463
1582822800000|2020-02-27 17:00:00|3079.33|3041.33|3071.74|3033.74|3090.74|3052.74|3059.49|3021.49|3442
1582826400000|2020-02-27 18:00:00|3071.64|3033.64|3043.23|3005.23|3077.82|3039.82|3038.5|3000.5|3361
1582830000000|2020-02-27 19:00:00|3043.42|3005.42|3055.17|3017.17|3059.85|3021.85|3027.44|2989.44|3359
1582833600000|2020-02-27 20:00:00|3055.27|3017.27|3041.84|3003.84|3058.02|3020.02|3034.91|2996.91|3347
1582837200000|2020-02-27 21:00:00|3041.87|3003.87|2977.85|2939.85|3046.63|3008.63|2965.1|2927.1|3406
1582840800000|2020-02-27 22:00:00|2977.78|2939.78|2994.95|2956.95|2997.02|2959.02|2937.58|2899.58|3435
1582844400000|2020-02-27 23:00:00|2995.09|2957.09|2988.44|2950.44|3006.88|2968.88|2959.61|2921.61|3420
1582848000000|2020-02-28 00:00:00|2988.64|2950.64|3019.72|2981.72|3031.95|2993.95|2983.77|2945.77|3382
1582851600000|2020-02-28 01:00:00|3019.71|2981.71|3043.27|3005.27|3044.87|3006.87|2997.02|2959.02|3350
1582855200000|2020-02-28 02:00:00|3043.19|3005.19|3028.05|2990.05|3049.91|3011.91|3015.72|2977.72|3381
1582858800000|2020-02-28 03:00:00|3028.09|2990.09|3009.65|2971.65|3036.44|2998.44|3005.2|2967.2|3383
1582862400000|2020-02-28 04:00:00|3009.72|2971.72|3002.78|2964.78|3020.61|2982.61|2994.74|2956.74|3343
1582866000000|2020-02-28 05:00:00|3002.57|2964.57|2982.63|2944.63|3002.57|2964.57|2973.66|2935.66|3358
1582869600000|2020-02-28 06:00:00|2982.43|2944.43|2967.59|2929.59|2982.51|2944.51|2959.4|2921.4|3368
1582873200000|2020-02-28 07:00:00|2967.71|2929.71|2937.06|2899.06|2968.24|2930.24|2924.37|2886.37|3435
1582876800000|2020-02-28 08:00:00|2937.2|2899.2|2931.58|2893.58|2967.61|2929.61|2931.58|2893.58|3339
1582880400000|2020-02-28 09:00:00|2931.44|2893.44|2886.09|2848.09|2937.03|2899.03|2871.17|2833.17|3478
1582884000000|2020-02-28 10:00:00|2886.04|2848.04|2895.6|2857.6|2910.4|2872.4|2857.56|2819.56|3469
1582887600000|2020-02-28 11:00:00|2895.68|2857.68|2891.09|2853.09|2918.52|2880.52|2881.42|2843.42|3423
1582891200000|2020-02-28 12:00:00|2891.29|2853.29|2867.06|2829.06|2896.01|2858.01|2825.77|2787.77|3468
1582894800000|2020-02-28 13:00:00|2867.05|2829.05|2924.88|2886.88|2938.07|2900.07|2853.95|2815.95|3447
1582898400000|2020-02-28 14:00:00|2924.82|2886.82|2932.32|2894.32|2937.31|2899.31|2887.33|2849.33|3429
1582902000000|2020-02-28 15:00:00|2932.25|2894.25|2955.12|2917.12|2958.01|2920.01|2911.15|2873.15|3395
1582905600000|2020-02-28 16:00:00|2955.14|2917.14|2919.59|2881.59|2962.73|2924.73|2916.17|2878.17|3436
1582909200000|2020-02-28 17:00:00|2919.69|2881.69|2894.66|2856.66|2921.23|2883.23|2874.54|2836.54|3475
1582912800000|2020-02-28 18:00:00|2895.12|2857.12|2881.19|2843.19|2916.44|2878.44|2877.35|2839.35|3430
1582916400000|2020-02-28 19:00:00|2881.09|2843.09|2888.33|2850.33|2897.23|2859.23|2868.11|2830.11|3331
1582920000000|2020-02-28 20:00:00|2888.53|2850.53|2912.34|2874.34|2935.03|2897.03|2887.01|2849.01|3386
1582923600000|2020-02-28 21:00:00|2912.38|2874.38|2938.58|2900.58|2942.16|2904.16|2911.02|2873.02|3258
1582948800000|2020-02-29 04:00:00|2971.06|2933.06|2993.67|2955.67|2997.66|2959.66|2971.06|2933.06|3308
1582952400000|2020-02-29 05:00:00|2993.47|2955.47|2996.9|2958.9|3008|2970|2987.71|2949.71|3364
1582956000000|2020-02-29 06:00:00|2996.93|2958.93|2971.49|2933.49|3007.21|2969.21|2969.49|2931.49|3350
1582959600000|2020-02-29 07:00:00|2971.48|2933.48|2981.71|2943.71|2984.74|2946.74|2964.29|2926.29|3277
1582963200000|2020-02-29 08:00:00|2981.64|2943.64|2975.1|2937.1|2986.71|2948.71|2968.23|2930.23|3302
1582966800000|2020-02-29 09:00:00|2975.14|2937.14|2938.28|2900.28|2975.47|2937.47|2933.81|2895.81|3291
1582970400000|2020-02-29 10:00:00|2938.27|2900.27|2912.52|2874.52|2957.62|2919.62|2912.09|2874.09|3332
1582974000000|2020-02-29 11:00:00|2912.45|2874.45|2949.67|2911.67|2955.11|2917.11|2906.64|2868.64|3378
1582977600000|2020-02-29 12:00:00|2949.76|2911.76|2932.26|2894.26|2949.98|2911.98|2928.01|2890.01|3363
1582981200000|2020-02-29 13:00:00|2932.24|2894.24|2921.83|2883.83|2932.24|2894.24|2910.96|2872.96|3312
1582984800000|2020-02-29 14:00:00|2921.78|2883.78|2908.19|2870.19|2921.9|2883.9|2888.17|2850.17|3365
1582988400000|2020-02-29 15:00:00|2908.31|2870.31|2922.83|2884.83|2937.01|2899.01|2893.14|2855.14|3376
1582992000000|2020-02-29 16:00:00|2922.37|2884.37|2899.49|2861.49|2933.04|2895.04|2897.76|2859.76|3405
1582995600000|2020-02-29 17:00:00|2899.48|2861.48|2930.72|2892.72|2930.74|2892.74|2896.88|2858.88|3339
1582999200000|2020-02-29 18:00:00|2930.68|2892.68|2928.24|2890.24|2934.08|2896.08|2920.05|2882.05|3252
1583002800000|2020-02-29 19:00:00|2928.17|2890.17|2930.23|2892.23|2933.23|2895.23|2914.16|2876.16|3204
1583006400000|2020-02-29 20:00:00|2930.35|2892.35|2919.58|2881.58|2930.39|2892.39|2907.88|2869.88|3194
1583010000000|2020-02-29 21:00:00|2919.67|2881.67|2910.29|2872.29|2924.47|2886.47|2903.31|2865.31|3158
1583013600000|2020-02-29 22:00:00|2910.27|2872.27|2913.4|2875.4|2913.41|2875.41|2898.33|2860.33|3177
1583017200000|2020-02-29 23:00:00|2913.33|2875.33|2860.18|2822.18|2916.81|2878.81|2859.66|2821.66|3273
1583020800000|2020-03-01 00:00:00|2860.2|2822.2|2872.9|2834.9|2906.08|2868.08|2857.4|2819.4|3397
1583024400000|2020-03-01 01:00:00|2872.89|2834.89|2943.18|2905.18|2943.58|2905.58|2860.4|2822.4|3433
1583028000000|2020-03-01 02:00:00|2943.22|2905.22|2933.2|2895.2|2957.97|2919.97|2928.24|2890.24|3369
1583031600000|2020-03-01 03:00:00|2933.21|2895.21|2932.23|2894.23|2950.12|2912.12|2926.72|2888.72|3283
1583035200000|2020-03-01 04:00:00|2932.24|2894.24|2915.95|2877.95|2940.65|2902.65|2907.89|2869.89|3360
1583038800000|2020-03-01 05:00:00|2915.91|2877.91|2920.92|2882.92|2921.8|2883.8|2895.85|2857.85|3330
1583042400000|2020-03-01 06:00:00|2920.86|2882.86|2902.13|2864.13|2920.86|2882.86|2893.19|2855.19|3329
1583046000000|2020-03-01 07:00:00|2902.05|2864.05|2896.06|2858.06|2906.46|2868.46|2882.45|2844.45|3319
1583049600000|2020-03-01 08:00:00|2896.22|2858.22|2890.77|2852.77|2921.25|2883.25|2888.67|2850.67|3341
1583053200000|2020-03-01 09:00:00|2890.68|2852.68|2883.84|2845.84|2911.57|2873.57|2883.44|2845.44|3252
1583056800000|2020-03-01 10:00:00|2883.83|2845.83|2906.8|2868.8|2910.76|2872.76|2883.83|2845.83|3298
1583060400000|2020-03-01 11:00:00|2906.76|2868.76|2940.74|2902.74|2941.52|2903.52|2897.72|2859.72|3271
1583064000000|2020-03-01 12:00:00|2940.75|2902.75|2907.43|2869.43|2972.9|2934.9|2905.52|2867.52|3438
1583067600000|2020-03-01 13:00:00|2907.61|2869.61|2917.33|2879.33|2924.96|2886.96|2893.48|2855.48|3320
1583071200000|2020-03-01 14:00:00|2917.27|2879.27|2898.77|2860.77|2925.36|2887.36|2894.97|2856.97|3323
1583074800000|2020-03-01 15:00:00|2898.83|2860.83|2898.44|2860.44|2912.32|2874.32|2890.8|2852.8|3284
1583078400000|2020-03-01 16:00:00|2898.52|2860.52|2868.81|2830.81|2909.09|2871.09|2839.23|2801.23|3423
1583082000000|2020-03-01 17:00:00|2868.64|2830.64|2856.91|2818.91|2868.66|2830.66|2838.9|2800.9|3409
1583085600000|2020-03-01 18:00:00|2856.73|2818.73|2824.75|2786.75|2857.82|2819.82|2824.74|2786.74|3309
1583089200000|2020-03-01 19:00:00|2824.82|2786.82|2860.39|2822.39|2870.79|2832.79|2814.84|2776.84|3409
1583092800000|2020-03-01 20:00:00|2860.4|2822.4|2840.8|2802.8|2867.15|2829.15|2840.8|2802.8|3299
1583096400000|2020-03-01 21:00:00|2840.77|2802.77|2845.46|2807.46|2845.46|2807.46|2832.69|2794.69|3308
1583100000000|2020-03-01 22:00:00|2845.59|2807.59|2882.88|2844.88|2887.32|2849.32|2845.54|2807.54|3387
1583103600000|2020-03-01 23:00:00|2882.92|2844.92|2872.39|2834.39|2900.17|2862.17|2868.53|2830.53|3364
1583107200000|2020-03-02 00:00:00|2872.46|2834.46|2887.11|2849.11|2896.07|2858.07|2854.95|2816.95|3395
1583110800000|2020-03-02 01:00:00|2887.13|2849.13|2888.11|2850.11|2890.04|2852.04|2865.13|2827.13|3308
1583114400000|2020-03-02 02:00:00|2888.08|2850.08|2912.4|2874.4|2920.62|2882.62|2884.31|2846.31|3335
1583118000000|2020-03-02 03:00:00|2912.25|2874.25|2893.42|2855.42|2918.67|2880.67|2891.69|2853.69|3293
1583121600000|2020-03-02 04:00:00|2893.51|2855.51|2913.75|2875.75|2914.17|2876.17|2891.47|2853.47|3311
1583125200000|2020-03-02 05:00:00|2913.83|2875.83|2919.03|2881.03|2919.11|2881.11|2903.9|2865.9|3243
1583128800000|2020-03-02 06:00:00|2919.07|2881.07|2912.47|2874.47|2932.63|2894.63|2910.92|2872.92|3356
1583132400000|2020-03-02 07:00:00|2912.27|2874.27|2906.58|2868.58|2922.96|2884.96|2901.69|2863.69|3274
1583136000000|2020-03-02 08:00:00|2906.7|2868.7|2931.68|2893.68|2931.85|2893.85|2904.81|2866.81|3217
1583139600000|2020-03-02 09:00:00|2931.85|2893.85|2940.76|2902.76|2946.06|2908.06|2925.96|2887.96|3278
1583143200000|2020-03-02 10:00:00|2940.66|2902.66|2952.96|2914.96|2968.34|2930.34|2940.64|2902.64|3360
1583146800000|2020-03-02 11:00:00|2952.93|2914.93|2962.98|2924.98|2970.21|2932.21|2952.18|2914.18|3278
1583150400000|2020-03-02 12:00:00|2963.06|2925.06|2958.05|2920.05|2969.3|2931.3|2942.19|2904.19|3261
1583154000000|2020-03-02 13:00:00|2958.03|2920.03|2993.17|2955.17|3000.79|2962.79|2958.03|2920.03|3392
1583157600000|2020-03-02 14:00:00|2993.07|2955.07|2991.87|2953.87|3012.31|2974.31|2981.46|2943.46|3361
1583161200000|2020-03-02 15:00:00|2991.9|2953.9|3000.19|2962.19|3012.87|2974.87|2982.79|2944.79|3195
1583164800000|2020-03-02 16:00:00|3000.17|2962.17|3044.03|3006.03|3048.31|3010.31|2999.22|2961.22|3625
1583168400000|2020-03-02 17:00:00|3043.77|3005.77|3046.16|3008.16|3068.71|3030.71|3041.21|3003.21|3408
1583172000000|2020-03-02 18:00:00|3045.98|3007.98|3048.28|3010.28|3065.66|3027.66|3039.69|3001.69|3348
1583175600000|2020-03-02 19:00:00|3048.31|3010.31|3057.94|3019.94|3058.15|3020.15|3034.89|2996.89|3338
1583179200000|2020-03-02 20:00:00|3057.95|3019.95|3056.08|3018.08|3058.15|3020.15|3045.03|3007.03|3270
1583182800000|2020-03-02 21:00:00|3056.04|3018.04|3071.12|3033.12|3073.07|3035.07|3055.67|3017.67|3287
1583186400000|2020-03-02 22:00:00|3071.08|3033.08|3043.14|3005.14|3075.06|3037.06|3042.86|3004.86|3275
1583190000000|2020-03-02 23:00:00|3043.41|3005.41|3053.21|3015.21|3053.21|3015.21|3028.25|2990.25|3396
1583193600000|2020-03-03 00:00:00|3053.63|3015.63|3018.48|2980.48|3054.69|3016.69|3010.78|2972.78|3390
1583197200000|2020-03-03 01:00:00|3018.44|2980.44|3011.64|2973.64|3029.38|2991.38|3010.67|2972.67|3283
1583200800000|2020-03-03 02:00:00|3011.62|2973.62|3031.06|2993.06|3033.56|2995.56|3006.25|2968.25|3305
1583204400000|2020-03-03 03:00:00|3031.03|2993.03|3048.55|3010.55|3051.78|3013.78|3023.32|2985.32|3289
1583208000000|2020-03-03 04:00:00|3048.28|3010.28|3026.79|2988.79|3048.28|3010.28|3020.79|2982.79|3260
1583211600000|2020-03-03 05:00:00|3026.66|2988.66|3029.89|2991.89|3032.28|2994.28|3013.43|2975.43|3296
1583215200000|2020-03-03 06:00:00|3029.95|2991.95|2997.26|2959.26|3030.26|2992.26|2994.55|2956.55|3269
1583218800000|2020-03-03 07:00:00|2997.19|2959.19|2985.17|2947.17|2997.21|2959.21|2979.56|2941.56|3308
1583222400000|2020-03-03 08:00:00|2985.18|2947.18|2994.19|2956.19|3002.98|2964.98|2975.67|2937.67|3251
1583226000000|2020-03-03 09:00:00|2994.38|2956.38|3015.65|2977.65|3015.95|2977.95|2983.3|2945.3|3182
1583229600000|2020-03-03 10:00:00|3015.6|2977.6|3023.44|2985.44|3038.6|3000.6|3009.15|2971.15|3301
1583233200000|2020-03-03 11:00:00|3023.35|2985.35|3039.51|3001.51|3044.05|3006.05|3023.28|2985.28|3295
1583236800000|2020-03-03 12:00:00|3039.38|3001.38|3002.61|2964.61|3053.67|3015.67|3000.63|2962.63|3282
1583240400000|2020-03-03 13:00:00|3002.79|2964.79|3009.02|2971.02|3011.02|2973.02|2989.83|2951.83|3352
1583244000000|2020-03-03 14:00:00|3009.03|2971.03|2976.64|2938.64|3009.08|2971.08|2968.04|2930.04|3342
1583247600000|2020-03-03 15:00:00|2976.63|2938.63|2975.87|2937.87|3028|2990|2955.56|2917.56|3437
1583251200000|2020-03-03 16:00:00|2976.09|2938.09|2949.97|2911.97|2988.62|2950.62|2932.47|2894.47|3426
1583254800000|2020-03-03 17:00:00|2949.96|2911.96|2956.01|2918.01|2961.2|2923.2|2945.83|2907.83|3246
1583258400000|2020-03-03 18:00:00|2955.99|2917.99|2965.76|2927.76|2965.76|2927.76|2948.27|2910.27|3254
1583262000000|2020-03-03 19:00:00|2965.77|2927.77|2972.84|2934.84|2976.02|2938.02|2952.44|2914.44|3225
1583265600000|2020-03-03 20:00:00|2972.89|2934.89|2959.47|2921.47|2974.7|2936.7|2951.64|2913.64|3214
1583269200000|2020-03-03 21:00:00|2959.48|2921.48|2975.31|2937.31|2978.39|2940.39|2957.79|2919.79|3190
1583272800000|2020-03-03 22:00:00|2975.13|2937.13|2985.28|2947.28|2990.05|2952.05|2967.35|2929.35|3153
1583276400000|2020-03-03 23:00:00|2985.26|2947.26|2976.69|2938.69|2990.14|2952.14|2974.46|2936.46|2761
1583280000000|2020-03-04 00:00:00|2976.67|2938.67|2981.61|2943.61|2984.22|2946.22|2963.06|2925.06|3303
1583283600000|2020-03-04 01:00:00|2981.81|2943.81|2997.52|2959.52|3006.67|2968.67|2981.81|2943.81|3317
1583287200000|2020-03-04 02:00:00|2997.56|2959.56|2999.51|2961.51|3012.97|2974.97|2997.34|2959.34|3274
1583290800000|2020-03-04 03:00:00|2999.53|2961.53|2993.03|2955.03|3006.47|2968.47|2991.28|2953.28|3269
1583294400000|2020-03-04 04:00:00|2993.06|2955.06|3009.37|2971.37|3013.65|2975.65|2990.62|2952.62|3224
1583298000000|2020-03-04 05:00:00|3009.34|2971.34|3003.42|2965.42|3009.43|2971.43|2995.8|2957.8|3245
1583301600000|2020-03-04 06:00:00|3003.43|2965.43|2987.41|2949.41|3005.18|2967.18|2981.82|2943.82|3299
1583305200000|2020-03-04 07:00:00|2987.34|2949.34|3003.87|2965.87|3008.85|2970.85|2984.84|2946.84|3203
1583308800000|2020-03-04 08:00:00|3003.91|2965.91|3003.37|2965.37|3011.48|2973.48|2990.41|2952.41|3278
1583312400000|2020-03-04 09:00:00|3003.38|2965.38|2965.92|2927.92|3003.49|2965.49|2964.96|2926.96|3313
1583316000000|2020-03-04 10:00:00|2965.81|2927.81|2960.86|2922.86|2977.58|2939.58|2959.38|2921.38|3320
1583319600000|2020-03-04 11:00:00|2960.87|2922.87|2956.94|2918.94|2970.23|2932.23|2943.36|2905.36|3348
1583323200000|2020-03-04 12:00:00|2956.96|2918.96|2951.87|2913.87|2968.11|2930.11|2948.13|2910.13|3272
1583326800000|2020-03-04 13:00:00|2951.92|2913.92|2969.54|2931.54|2969.68|2931.68|2951.7|2913.7|3160
1583330400000|2020-03-04 14:00:00|2969.51|2931.51|2953.81|2915.81|2978.15|2940.15|2950.22|2912.22|3253
1583334000000|2020-03-04 15:00:00|2953.77|2915.77|2922.58|2884.58|2955.13|2917.13|2921.58|2883.58|3358
1583337600000|2020-03-04 16:00:00|2922.5|2884.5|2931.12|2893.12|2933.03|2895.03|2906.33|2868.33|3349
1583341200000|2020-03-04 17:00:00|2931.08|2893.08|2936.17|2898.17|2938.83|2900.83|2926.33|2888.33|3089
1583344800000|2020-03-04 18:00:00|2936.19|2898.19|2930.17|2892.17|2938.19|2900.19|2918.95|2880.95|3124
1583348400000|2020-03-04 19:00:00|2930.13|2892.13|2937.31|2899.31|2940.61|2902.61|2927.83|2889.83|3055
1583352000000|2020-03-04 20:00:00|2937.35|2899.35|2926.63|2888.63|2937.69|2899.69|2920.62|2882.62|3102
1583355600000|2020-03-04 21:00:00|2926.56|2888.56|2943.64|2905.64|2945.83|2907.83|2922.92|2884.92|3186
1583359200000|2020-03-04 22:00:00|2943.73|2905.73|2949.9|2911.9|2959.46|2921.46|2943.37|2905.37|3127
1583362800000|2020-03-04 23:00:00|2949.83|2911.83|2958.77|2920.77|2963.97|2925.97|2949.82|2911.82|3140
1583366400000|2020-03-05 00:00:00|2958.9|2920.9|2995.79|2957.79|3002.07|2964.07|2958.57|2920.57|3336
1583370000000|2020-03-05 01:00:00|2995.83|2957.83|3001.26|2963.26|3001.42|2963.42|2983.96|2945.96|3296
1583373600000|2020-03-05 02:00:00|3001.32|2963.32|3010.5|2972.5|3016.91|2978.91|2992.4|2954.4|3245
1583377200000|2020-03-05 03:00:00|3010.7|2972.7|2992.94|2954.94|3015.31|2977.31|2992.16|2954.16|3221
1583380800000|2020-03-05 04:00:00|2992.9|2954.9|3001.15|2963.15|3006.64|2968.64|2991.08|2953.08|3143
1583384400000|2020-03-05 05:00:00|3001.13|2963.13|3028.31|2990.31|3030.84|2992.84|2999.79|2961.79|3160
1583388000000|2020-03-05 06:00:00|3028.27|2990.27|3022.31|2984.31|3036.42|2998.42|3015.94|2977.94|3260
1583391600000|2020-03-05 07:00:00|3022.3|2984.3|3011.05|2973.05|3027.01|2989.01|3005.4|2967.4|3152
1583395200000|2020-03-05 08:00:00|3011.25|2973.25|3022.01|2984.01|3023.33|2985.33|3010.01|2972.01|3125
1583398800000|2020-03-05 09:00:00|3021.98|2983.98|3065.06|3027.06|3066.53|3028.53|3020.58|2982.58|3333
1583402400000|2020-03-05 10:00:00|3064.93|3026.93|3070.04|3032.04|3071.35|3033.35|3054.49|3016.49|3303
1583406000000|2020-03-05 11:00:00|3070|3032|3074.48|3036.48|3082.93|3044.93|3064.97|3026.97|3307
1583409600000|2020-03-05 12:00:00|3074.5|3036.5|3070.34|3032.34|3096.61|3058.61|3070.34|3032.34|3364
1583413200000|2020-03-05 13:00:00|3070.22|3032.22|3070.15|3032.15|3071.4|3033.4|3055.42|3017.42|3259
1583416800000|2020-03-05 14:00:00|3070.09|3032.09|3042.15|3004.15|3075.47|3037.47|3042.12|3004.12|3293
1583420400000|2020-03-05 15:00:00|3042.59|3004.59|3074.35|3036.35|3075.38|3037.38|3041.44|3003.44|3292
1583424000000|2020-03-05 16:00:00|3074.23|3036.23|3080.05|3042.05|3096.89|3058.89|3066.69|3028.69|3373
1583427600000|2020-03-05 17:00:00|3080.02|3042.02|3089.81|3051.81|3099.58|3061.58|3074.83|3036.83|3345
1583431200000|2020-03-05 18:00:00|3089.79|3051.79|3083.72|3045.72|3095.13|3057.13|3074.52|3036.52|3249
1583434800000|2020-03-05 19:00:00|3083.77|3045.77|3092.74|3054.74|3092.8|3054.8|3072.39|3034.39|3215
1583438400000|2020-03-05 20:00:00|3093.06|3055.06|3074.46|3036.46|3096.02|3058.02|3064.41|3026.41|3257
1583442000000|2020-03-05 21:00:00|3074.65|3036.65|3070.09|3032.09|3080.97|3042.97|3067.63|3029.63|3209
1583445600000|2020-03-05 22:00:00|3070.07|3032.07|3044.6|3006.6|3070.07|3032.07|3044.6|3006.6|3190
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3049.99|3011.99|3050.29|3012.29|3032.94|2994.94|3265
1583452800000|2020-03-06 00:00:00|3050.06|3012.06|3029.92|2991.92|3059.44|3021.44|3029.59|2991.59|3242
1583456400000|2020-03-06 01:00:00|3029.94|2991.94|3042.64|3004.64|3053.4|3015.4|3026.76|2988.76|3256
1583460000000|2020-03-06 02:00:00|3042.63|3004.63|3056.4|3018.4|3066.32|3028.32|3041.62|3003.62|3253
1583463600000|2020-03-06 03:00:00|3056.38|3018.38|3048.52|3010.52|3060.73|3022.73|3046.05|3008.05|3289
1583467200000|2020-03-06 04:00:00|3048.41|3010.41|3046.12|3008.12|3053.36|3015.36|3038.5|3000.5|3211
1583470800000|2020-03-06 05:00:00|3046.14|3008.14|3098.28|3060.28|3102.96|3064.96|3045.39|3007.39|3349
1583474400000|2020-03-06 06:00:00|3098.29|3060.29|3098.63|3060.63|3112.88|3074.88|3095.33|3057.33|3350
1583478000000|2020-03-06 07:00:00|3098.62|3060.62|3099.8|3061.8|3118.8|3080.8|3097.29|3059.29|3322
1583481600000|2020-03-06 08:00:00|3099.78|3061.78|3104.47|3066.47|3105.63|3067.63|3084.9|3046.9|3306
1583485200000|2020-03-06 09:00:00|3104.81|3066.81|3108.91|3070.91|3112.15|3074.15|3100.05|3062.05|3279
1583488800000|2020-03-06 10:00:00|3108.87|3070.87|3122.15|3084.15|3123.72|3085.72|3100.92|3062.92|3258
1583492400000|2020-03-06 11:00:00|3122.13|3084.13|3131.94|3093.94|3148.7|3110.7|3121.67|3083.67|3379
1583496000000|2020-03-06 12:00:00|3131.91|3093.91|3118.22|3080.22|3131.94|3093.94|3107.41|3069.41|3326
1583499600000|2020-03-06 13:00:00|3118.18|3080.18|3092.48|3054.48|3119.92|3081.92|3090.27|3052.27|2926
1583503200000|2020-03-06 14:00:00|3092.54|3054.54|3103.59|3065.59|3116.04|3078.04|3090.32|3052.32|3283
1583506800000|2020-03-06 15:00:00|3103.5|3065.5|3072.32|3034.32|3109.81|3071.81|3070.81|3032.81|3291
1583510400000|2020-03-06 16:00:00|3072.24|3034.24|3092.96|3054.96|3096.97|3058.97|3071.52|3033.52|3280
1583514000000|2020-03-06 17:00:00|3092.93|3054.93|3104.54|3066.54|3107.38|3069.38|3092.46|3054.46|3213
1583517600000|2020-03-06 18:00:00|3104.6|3066.6|3097.9|3059.9|3105.45|3067.45|3094.28|3056.28|3074
1583521200000|2020-03-06 19:00:00|3097.88|3059.88|3101.3|3063.3|3109.69|3071.69|3092|3054|3105
1583524800000|2020-03-06 20:00:00|3101.24|3063.24|3110.23|3072.23|3112.36|3074.36|3101.01|3063.01|3095
1583528400000|2020-03-06 21:00:00|3110.26|3072.26|3127.45|3089.45|3131.4|3093.4|3110.19|3072.19|3153
1583553600000|2020-03-07 04:00:00|3131.36|3093.36|3124.47|3086.47|3139.8|3101.8|3118.26|3080.26|3187
1583557200000|2020-03-07 05:00:00|3124.43|3086.43|3124.86|3086.86|3127.19|3089.19|3116|3078|3237
1583560800000|2020-03-07 06:00:00|3124.84|3086.84|3118.18|3080.18|3137.74|3099.74|3117.11|3079.11|3246
1583564400000|2020-03-07 07:00:00|3118.22|3080.22|3122|3084|3124.42|3086.42|3112.11|3074.11|3204
1583568000000|2020-03-07 08:00:00|3122.05|3084.05|3133.91|3095.91|3135.4|3097.4|3121.14|3083.14|3186
1583571600000|2020-03-07 09:00:00|3133.93|3095.93|3141.44|3103.44|3141.48|3103.48|3128.2|3090.2|3181
1583575200000|2020-03-07 10:00:00|3141.45|3103.45|3127.06|3089.06|3143.75|3105.75|3126.28|3088.28|3220
1583578800000|2020-03-07 11:00:00|3126.88|3088.88|3126.98|3088.98|3133.74|3095.74|3118.8|3080.8|3085
1583582400000|2020-03-07 12:00:00|3126.95|3088.95|3118.11|3080.11|3151.06|3113.06|3116.94|3078.94|3292
1583586000000|2020-03-07 13:00:00|3118.04|3080.04|3112.56|3074.56|3127.57|3089.57|3107.36|3069.36|3256
1583589600000|2020-03-07 14:00:00|3112.54|3074.54|3125.53|3087.53|3125.64|3087.64|3111.82|3073.82|3214
1583593200000|2020-03-07 15:00:00|3125.52|3087.52|3140.63|3102.63|3141.26|3103.26|3122.03|3084.03|3233
1583596800000|2020-03-07 16:00:00|3140.58|3102.58|3099.03|3061.03|3176.4|3138.4|3090.04|3052.04|3449
1583600400000|2020-03-07 17:00:00|3098.89|3060.89|3046.04|3008.04|3098.89|3060.89|3038.44|3000.44|3393
1583604000000|2020-03-07 18:00:00|3045.94|3007.94|3036.65|2998.65|3046.38|3008.38|3016.16|2978.16|3385
1583607600000|2020-03-07 19:00:00|3036.72|2998.72|3040.76|3002.76|3045.1|3007.1|3026.33|2988.33|3251
1583611200000|2020-03-07 20:00:00|3040.74|3002.74|3032.82|2994.82|3043.57|3005.57|3028.81|2990.81|3113
1583614800000|2020-03-07 21:00:00|3032.85|2994.85|3036.54|2998.54|3046.48|3008.48|3027.01|2989.01|3113
1583618400000|2020-03-07 22:00:00|3036.59|2998.59|3052.68|3014.68|3056.37|3018.37|3035.64|2997.64|3187
1583622000000|2020-03-07 23:00:00|3052.75|3014.75|3030.23|2992.23|3052.84|3014.84|3023.76|2985.76|3253
1583625600000|2020-03-08 00:00:00|3030.02|2992.02|2985.06|2947.06|3030.09|2992.09|2964.68|2926.68|3419
1583629200000|2020-03-08 01:00:00|2985.05|2947.05|2970.85|2932.85|2990.63|2952.63|2968.03|2930.03|3271
1583632800000|2020-03-08 02:00:00|2970.83|2932.83|2953.19|2915.19|2980.01|2942.01|2951.66|2913.66|3254
1583636400000|2020-03-08 03:00:00|2953.21|2915.21|2966.04|2928.04|2975.15|2937.15|2947.96|2909.96|3215
1583640000000|2020-03-08 04:00:00|2966.03|2928.03|2968.46|2930.46|2972.98|2934.98|2957.16|2919.16|3188
1583643600000|2020-03-08 05:00:00|2968.63|2930.63|2959.47|2921.47|2970.11|2932.11|2955.61|2917.61|3175
1583647200000|2020-03-08 06:00:00|2959.49|2921.49|2953.29|2915.29|2959.49|2921.49|2935.21|2897.21|3256
1583650800000|2020-03-08 07:00:00|2953.3|2915.3|2966.08|2928.08|2970.43|2932.43|2953.06|2915.06|3142
1583654400000|2020-03-08 08:00:00|2966.03|2928.03|2961.27|2923.27|2966.03|2928.03|2950.17|2912.17|3243
1583658000000|2020-03-08 09:00:00|2961.11|2923.11|2957.19|2919.19|2968.27|2930.27|2955.57|2917.57|3192
1583661600000|2020-03-08 10:00:00|2957.25|2919.25|2966.77|2928.77|2971.09|2933.09|2944.99|2906.99|3277
1583665200000|2020-03-08 11:00:00|2966.87|2928.87|2968.01|2930.01|2974.67|2936.67|2958.77|2920.77|3190
1583668800000|2020-03-08 12:00:00|2968|2930|2910.33|2872.33|2970.58|2932.58|2898.7|2860.7|3298
1583672400000|2020-03-08 13:00:00|2910.29|2872.29|2899.9|2861.9|2916.84|2878.84|2888.08|2850.08|3410
1583676000000|2020-03-08 14:00:00|2899.96|2861.96|2856.35|2818.35|2907.88|2869.88|2847.06|2809.06|3395
1583679600000|2020-03-08 15:00:00|2856.39|2818.39|2779.75|2741.75|2864.39|2826.39|2734.49|2696.49|3513
1583683200000|2020-03-08 16:00:00|2779.77|2741.77|2714.12|2676.12|2787.27|2749.27|2628.63|2590.63|3544
1583686800000|2020-03-08 17:00:00|2714.06|2676.06|2745.17|2707.17|2766.73|2728.73|2696.56|2658.56|3489
1583690400000|2020-03-08 18:00:00|2745.39|2707.39|2734.73|2696.73|2752.5|2714.5|2727.46|2689.46|3372
1583694000000|2020-03-08 19:00:00|2734.8|2696.8|2730.36|2692.36|2737.33|2699.33|2718.02|2680.02|3352
1583697600000|2020-03-08 20:00:00|2730.28|2692.28|2705.38|2667.38|2736.91|2698.91|2705.38|2667.38|3257
1583701200000|2020-03-08 21:00:00|2705.33|2667.33|2696.09|2658.09|2720.26|2682.26|2677.39|2639.39|3302
1583704800000|2020-03-08 22:00:00|2695.86|2657.86|2649.83|2611.83|2707.41|2669.41|2649.83|2611.83|3442
1583708400000|2020-03-08 23:00:00|2649.81|2611.81|2605.56|2567.56|2697.99|2659.99|2577.41|2539.41|3456
1583712000000|2020-03-09 00:00:00|2605.96|2567.96|2633.46|2595.46|2669.54|2631.54|2593.77|2555.77|3492
1583715600000|2020-03-09 01:00:00|2633.44|2595.44|2651.48|2613.48|2671.62|2633.62|2610.54|2572.54|3399
1583719200000|2020-03-09 02:00:00|2651.44|2613.44|2615.8|2577.8|2657.93|2619.93|2615.03|2577.03|3403
1583722800000|2020-03-09 03:00:00|2615.71|2577.71|2620.03|2582.03|2640.08|2602.08|2579.36|2541.36|3472
1583726400000|2020-03-09 04:00:00|2619.95|2581.95|2586.35|2548.35|2620.5|2582.5|2553.34|2515.34|3510
1583730000000|2020-03-09 05:00:00|2586.23|2548.23|2630.38|2592.38|2637.91|2599.91|2534.08|2496.08|3501
1583733600000|2020-03-09 06:00:00|2630.44|2592.44|2624.8|2586.8|2661.16|2623.16|2616.02|2578.02|3487
1583737200000|2020-03-09 07:00:00|2624.83|2586.83|2629.14|2591.14|2641.01|2603.01|2621.97|2583.97|3421
1583740800000|2020-03-09 08:00:00|2629.17|2591.17|2658.71|2620.71|2667.44|2629.44|2628.55|2590.55|3421
1583744400000|2020-03-09 09:00:00|2658.99|2620.99|2619.63|2581.63|2661.6|2623.6|2618.98|2580.98|3430
1583748000000|2020-03-09 10:00:00|2619.59|2581.59|2618.37|2580.37|2639.41|2601.41|2618.08|2580.08|3348
1583751600000|2020-03-09 11:00:00|2618.45|2580.45|2586.47|2548.47|2618.76|2580.76|2575.38|2537.38|3439
1583755200000|2020-03-09 12:00:00|2586.85|2548.85|2628.01|2590.01|2633.82|2595.82|2586.85|2548.85|3468
1583758800000|2020-03-09 13:00:00|2628.06|2590.06|2594.19|2556.19|2632.3|2594.3|2550.12|2512.12|3435
1583762400000|2020-03-09 14:00:00|2594.38|2556.38|2550.39|2512.39|2606.96|2568.96|2534.16|2496.16|3481
1583766000000|2020-03-09 15:00:00|2550.22|2512.22|2528.15|2490.15|2553.19|2515.19|2477.31|2439.31|3520
1583769600000|2020-03-09 16:00:00|2528.73|2490.73|2553.61|2515.61|2597.54|2559.54|2502.11|2464.11|3495
1583773200000|2020-03-09 17:00:00|2553.68|2515.68|2517.23|2479.23|2554.56|2516.56|2509.38|2471.38|3473
1583776800000|2020-03-09 18:00:00|2517.07|2479.07|2530.17|2492.17|2539.52|2501.52|2515.57|2477.57|3406
1583780400000|2020-03-09 19:00:00|2530.19|2492.19|2564.35|2526.35|2573.75|2535.75|2528.74|2490.74|3416
1583784000000|2020-03-09 20:00:00|2564.34|2526.34|2574.43|2536.43|2584.18|2546.18|2551.26|2513.26|3402
1583787600000|2020-03-09 21:00:00|2574.27|2536.27|2560.43|2522.43|2580.67|2542.67|2555.42|2517.42|3263
1583791200000|2020-03-09 22:00:00|2560.28|2522.28|2593.06|2555.06|2595.24|2557.24|2555.52|2517.52|3334
1583794800000|2020-03-09 23:00:00|2592.99|2554.99|2623.73|2585.73|2626.37|2588.37|2578.07|2540.07|3363
1583798400000|2020-03-10 00:00:00|2623.8|2585.8|2624.78|2586.78|2629.69|2591.69|2600.98|2562.98|3372
1583802000000|2020-03-10 01:00:00|2624.72|2586.72|2601.44|2563.44|2640.07|2602.07|2597.86|2559.86|3379
1583805600000|2020-03-10 02:00:00|2601.46|2563.46|2592.77|2554.77|2615.39|2577.39|2591.88|2553.88|3315
1583809200000|2020-03-10 03:00:00|2592.71|2554.71|2613.19|2575.19|2617.64|2579.64|2590.75|2552.75|3264
1583812800000|2020-03-10 04:00:00|2613.14|2575.14|2619.4|2581.4|2626.37|2588.37|2608.95|2570.95|3278
1583816400000|2020-03-10 05:00:00|2619.38|2581.38|2615.86|2577.86|2625.48|2587.48|2608.11|2570.11|3181
1583820000000|2020-03-10 06:00:00|2615.88|2577.88|2596.3|2558.3|2619.44|2581.44|2593.29|2555.29|3250
1583823600000|2020-03-10 07:00:00|2596.33|2558.33|2583.15|2545.15|2596.44|2558.44|2571.54|2533.54|3301
1583827200000|2020-03-10 08:00:00|2583.17|2545.17|2588.55|2550.55|2604.25|2566.25|2580.03|2542.03|3292
1583830800000|2020-03-10 09:00:00|2588.53|2550.53|2583.86|2545.86|2595.48|2557.48|2578.47|2540.47|3212
1583834400000|2020-03-10 10:00:00|2583.89|2545.89|2640.18|2602.18|2650.63|2612.63|2581.83|2543.83|3310
1583838000000|2020-03-10 11:00:00|2640.31|2602.31|2647.98|2609.98|2665.2|2627.2|2640.31|2602.31|3365
1583841600000|2020-03-10 12:00:00|2647.89|2609.89|2677.61|2639.61|2682.55|2644.55|2645.55|2607.55|3349
1583845200000|2020-03-10 13:00:00|2677.53|2639.53|2649.94|2611.94|2681.78|2643.78|2638.37|2600.37|3387
1583848800000|2020-03-10 14:00:00|2649.72|2611.72|2645.6|2607.6|2669.87|2631.87|2642.11|2604.11|3328
1583852400000|2020-03-10 15:00:00|2645.44|2607.44|2561.57|2523.57|2645.66|2607.66|2559.06|2521.06|3415
1583856000000|2020-03-10 16:00:00|2561.83|2523.83|2596.67|2558.67|2598.23|2560.23|2553.38|2515.38|3394
1583859600000|2020-03-10 17:00:00|2596.62|2558.62|2611.41|2573.41|2613.97|2575.97|2586.26|2548.26|3288
1583863200000|2020-03-10 18:00:00|2611.5|2573.5|2600.21|2562.21|2611.83|2573.83|2587.88|2549.88|3310
1583866800000|2020-03-10 19:00:00|2600.18|2562.18|2631.29|2593.29|2631.8|2593.8|2594.71|2556.71|3251
1583870400000|2020-03-10 20:00:00|2631.25|2593.25|2634.61|2596.61|2643.75|2605.75|2613.56|2575.56|3323
1583874000000|2020-03-10 21:00:00|2634.63|2596.63|2626.34|2588.34|2644.32|2606.32|2619.42|2581.42|3208
1583877600000|2020-03-10 22:00:00|2626.52|2588.52|2637.9|2599.9|2642.6|2604.6|2626.36|2588.36|3307
1583881200000|2020-03-10 23:00:00|2637.93|2599.93|2613.03|2575.03|2637.97|2599.97|2606.47|2568.47|3314
1583884800000|2020-03-11 00:00:00|2613.07|2575.07|2632.45|2594.45|2633.31|2595.31|2605.68|2567.68|3217
1583888400000|2020-03-11 01:00:00|2632.5|2594.5|2628.74|2590.74|2640.84|2602.84|2622.55|2584.55|3194
1583892000000|2020-03-11 02:00:00|2628.64|2590.64|2612.62|2574.62|2632.46|2594.46|2609.9|2571.9|3147
1583895600000|2020-03-11 03:00:00|2612.61|2574.61|2623.75|2585.75|2627.62|2589.62|2607.88|2569.88|3155
1583899200000|2020-03-11 04:00:00|2623.82|2585.82|2615.08|2577.08|2629.43|2591.43|2614.5|2576.5|3159
1583902800000|2020-03-11 05:00:00|2615.09|2577.09|2599.7|2561.7|2615.16|2577.16|2591.58|2553.58|3216
1583906400000|2020-03-11 06:00:00|2599.78|2561.78|2586.31|2548.31|2609|2571|2586.31|2548.31|3129
1583910000000|2020-03-11 07:00:00|2586.18|2548.18|2590.66|2552.66|2598.98|2560.98|2578.71|2540.71|3179
1583913600000|2020-03-11 08:00:00|2590.56|2552.56|2584.63|2546.63|2613.68|2575.68|2578.17|2540.17|3292
1583917200000|2020-03-11 09:00:00|2584.66|2546.66|2573.46|2535.46|2589.31|2551.31|2567.71|2529.71|3265
1583920800000|2020-03-11 10:00:00|2573.38|2535.38|2566.79|2528.79|2573.43|2535.43|2542.77|2504.77|3351
1583924400000|2020-03-11 11:00:00|2566.95|2528.95|2566.75|2528.75|2583.55|2545.55|2555.64|2517.64|3259
1583928000000|2020-03-11 12:00:00|2566.8|2528.8|2569.32|2531.32|2573.33|2535.33|2555.84|2517.84|3261
1583931600000|2020-03-11 13:00:00|2569.35|2531.35|2568.93|2530.93|2588.19|2550.19|2563.45|2525.45|3247
1583935200000|2020-03-11 14:00:00|2568.96|2530.96|2539|2501|2573.18|2535.18|2536.35|2498.35|3264
1583938800000|2020-03-11 15:00:00|2539.15|2501.15|2527.22|2489.22|2549.29|2511.29|2509.54|2471.54|3396
1583942400000|2020-03-11 16:00:00|2527.28|2489.28|2525.93|2487.93|2546.43|2508.43|2515.46|2477.46|3393
1583946000000|2020-03-11 17:00:00|2525.97|2487.97|2462.8|2424.8|2528.24|2490.24|2456.11|2418.11|3456
1583949600000|2020-03-11 18:00:00|2462.86|2424.86|2517.11|2479.11|2522.01|2484.01|2429.14|2391.14|3471
1583953200000|2020-03-11 19:00:00|2517.09|2479.09|2528.05|2490.05|2536.73|2498.73|2501.59|2463.59|3369
1583956800000|2020-03-11 20:00:00|2528.03|2490.03|2551.52|2513.52|2552.21|2514.21|2526.79|2488.79|3337
1583960400000|2020-03-11 21:00:00|2551.43|2513.43|2523.75|2485.75|2557.03|2519.03|2521.74|2483.74|3285
1583964000000|2020-03-11 22:00:00|2523.99|2485.99|2579.89|2541.89|2584.57|2546.57|2522.59|2484.59|3379
1583967600000|2020-03-11 23:00:00|2579.88|2541.88|2571.02|2533.02|2587.18|2549.18|2561|2523|3384
1583971200000|2020-03-12 00:00:00|2571.11|2533.11|2562.81|2524.81|2583.39|2545.39|2549.65|2511.65|3333
1583974800000|2020-03-12 01:00:00|2562.74|2524.74|2473.56|2435.56|2565.44|2527.44|2471.82|2433.82|3405
1583978400000|2020-03-12 02:00:00|2473.62|2435.62|2453.23|2415.23|2494.39|2456.39|2439.02|2401.02|3481
1583982000000|2020-03-12 03:00:00|2453.29|2415.29|2451.99|2413.99|2470.19|2432.19|2442.13|2404.13|3414
1583985600000|2020-03-12 04:00:00|2452.03|2414.03|2424.65|2386.65|2452.09|2414.09|2399.59|2361.59|3471
1583989200000|2020-03-12 05:00:00|2424.67|2386.67|2434.69|2396.69|2435.91|2397.91|2415.57|2377.57|3354
1583992800000|2020-03-12 06:00:00|2434.75|2396.75|2368.65|2330.65|2435.82|2397.82|2354.67|2316.67|3414
1583996400000|2020-03-12 07:00:00|2368.7|2330.7|2322.01|2284.01|2369.33|2331.33|2292.06|2254.06|3511
1584000000000|2020-03-12 08:00:00|2322.13|2284.13|2308.31|2270.31|2338.93|2300.93|2278.42|2240.42|3489
1584003600000|2020-03-12 09:00:00|2308.22|2270.22|2297.75|2259.75|2316.08|2278.08|2291.22|2253.22|3409
1584007200000|2020-03-12 10:00:00|2297.77|2259.77|1913.54|1875.54|2301.2|2263.2|1860.1|1822.1|3539
1584010800000|2020-03-12 11:00:00|1914.16|1876.16|1849.4|1792.4|1968.85|1930.85|1788.85|1731.85|3580
1584014400000|2020-03-12 12:00:00|1849.81|1792.81|1866.65|1809.65|1923.39|1866.39|1825.31|1768.31|3576
1584018000000|2020-03-12 13:00:00|1867.7|1810.7|1840.5|1783.5|1886.71|1829.71|1747.61|1690.61|3572
1584021600000|2020-03-12 14:00:00|1841.05|1784.05|1904.58|1847.58|1938.33|1881.33|1821.76|1764.76|3555
1584025200000|2020-03-12 15:00:00|1903.95|1846.95|1922.48|1865.48|1924.97|1867.97|1873.5|1816.5|3535
1584028800000|2020-03-12 16:00:00|1922.81|1865.81|1899.5|1842.5|1948.8|1891.8|1851.96|1794.96|3541
1584032400000|2020-03-12 17:00:00|1899.7|1842.7|1931.65|1874.65|1962.17|1905.17|1899.15|1842.15|3536
1584036000000|2020-03-12 18:00:00|1931.58|1874.58|1883.28|1826.28|1945|1888|1883.01|1826.01|3482
1584039600000|2020-03-12 19:00:00|1883.34|1826.34|1902.39|1845.39|1920.51|1863.51|1877.79|1820.79|3514
1584043200000|2020-03-12 20:00:00|1902.49|1845.49|1805.33|1748.33|1903.53|1846.53|1754.36|1697.36|3523
1584046800000|2020-03-12 21:00:00|1804.46|1747.46|1827.48|1770.48|1842.72|1785.72|1753.99|1696.99|3497
1584050400000|2020-03-12 22:00:00|1827.4|1770.4|1810|1753|1861.8|1804.8|1794.14|1737.14|3527
1584054000000|2020-03-12 23:00:00|1810.13|1753.13|1559.97|1502.97|1810.15|1753.15|1513.13|1456.13|3569
1584057600000|2020-03-13 00:00:00|1559.54|1502.54|1518.31|1461.31|1615.99|1558.99|1455.36|1398.36|3572
1584061200000|2020-03-13 01:00:00|1518.4|1461.4|1373.48|1316.48|1555|1498|1370.16|1313.16|3570
1584064800000|2020-03-13 02:00:00|1374.09|1317.09|1602.45|1545.45|1726.83|1669.83|1273.04|1216.04|3583
1584068400000|2020-03-13 03:00:00|1601.89|1544.89|1726.71|1669.71|1861.96|1804.96|1589.98|1532.98|3577
1584072000000|2020-03-13 04:00:00|1727.59|1670.59|1546.36|1489.36|1727.62|1670.62|1531.53|1474.53|3569
1584075600000|2020-03-13 05:00:00|1546.15|1489.15|1605.72|1548.72|1667.14|1610.14|1544.28|1487.28|3556
1584079200000|2020-03-13 06:00:00|1605.74|1548.74|1707.35|1650.35|1707.7|1650.7|1582.22|1525.22|3546
1584082800000|2020-03-13 07:00:00|1707.67|1650.67|1762.15|1705.15|1770.45|1713.45|1665.18|1608.18|3531
1584086400000|2020-03-13 08:00:00|1762.59|1705.59|1729.26|1672.26|1842.66|1785.66|1692.88|1635.88|3549
1584090000000|2020-03-13 09:00:00|1729.3|1672.3|1853.44|1796.44|1870.37|1813.37|1728.25|1671.25|3521
1584093600000|2020-03-13 10:00:00|1853.28|1796.28|1804.68|1747.68|1853.42|1796.42|1779.59|1722.59|3516
1584097200000|2020-03-13 11:00:00|1804.69|1747.69|1761.1|1704.1|1806.48|1749.48|1720.75|1663.75|3528
1584100800000|2020-03-13 12:00:00|1761.4|1704.4|1805.48|1748.48|1844.47|1787.47|1752.15|1695.15|3528
1584104400000|2020-03-13 13:00:00|1805.88|1748.88|1834.11|1777.11|1942.6|1885.6|1789.93|1732.93|3538
1584108000000|2020-03-13 14:00:00|1834.1|1777.1|1768.19|1711.19|1905.57|1848.57|1746.69|1689.69|3533
1584111600000|2020-03-13 15:00:00|1768.32|1711.32|1707.02|1650.02|1778.45|1721.45|1611.8|1554.8|3556
1584115200000|2020-03-13 16:00:00|1707.01|1650.01|1705.03|1648.03|1774.82|1717.82|1653.44|1596.44|3544
1584118800000|2020-03-13 17:00:00|1705.33|1648.33|1708.07|1651.07|1740|1683|1679.71|1622.71|3530
1584122400000|2020-03-13 18:00:00|1707.89|1650.89|1647.26|1590.26|1708.29|1651.29|1595.99|1538.99|3539
1584126000000|2020-03-13 19:00:00|1647.21|1590.21|1765.79|1708.79|1789.74|1732.74|1624.24|1567.24|3544
1584129600000|2020-03-13 20:00:00|1765.76|1708.76|1773.33|1716.33|1802.37|1745.37|1742.89|1685.89|3460
1584176400000|2020-03-14 09:00:00|1754.31|1697.31|1728.94|1671.94|1760.29|1703.29|1723.83|1666.83|970
1584180000000|2020-03-14 10:00:00|1729.02|1672.02|1783.09|1726.09|1784.69|1727.69|1723.59|1666.59|3392
1584183600000|2020-03-14 11:00:00|1783|1726|1792.09|1735.09|1808.04|1751.04|1771.17|1714.17|3358
1584187200000|2020-03-14 12:00:00|1791.98|1734.98|1778.34|1721.34|1792.02|1735.02|1748.67|1691.67|3348
1584190800000|2020-03-14 13:00:00|1778.73|1721.73|1738.27|1681.27|1783.29|1726.29|1732.32|1675.32|3333
1584194400000|2020-03-14 14:00:00|1738.28|1681.28|1758.89|1701.89|1770.41|1713.41|1737.82|1680.82|3259
1584198000000|2020-03-14 15:00:00|1758.84|1701.84|1744.52|1687.52|1769.04|1712.04|1739.51|1682.51|3304
1584201600000|2020-03-14 16:00:00|1744.67|1687.67|1772.09|1715.09|1794.86|1737.86|1734.54|1677.54|3391
1584205200000|2020-03-14 17:00:00|1772.12|1715.12|1770.51|1713.51|1776.15|1719.15|1757.92|1700.92|3180
1584208800000|2020-03-14 18:00:00|1770.53|1713.53|1781.67|1724.67|1794.73|1737.73|1766.22|1709.22|3251
1584212400000|2020-03-14 19:00:00|1781.44|1724.44|1763.93|1706.93|1787.7|1730.7|1763.61|1706.61|3165
1584216000000|2020-03-14 20:00:00|1763.97|1706.97|1752.61|1695.61|1773.67|1716.67|1737.79|1680.79|3270
1584219600000|2020-03-14 21:00:00|1752.46|1695.46|1741.38|1684.38|1755.37|1698.37|1736.82|1679.82|3048
1584223200000|2020-03-14 22:00:00|1741.19|1684.19|1722.79|1665.79|1747.14|1690.14|1704.89|1647.89|3314
1584226800000|2020-03-14 23:00:00|1722.74|1665.74|1692.21|1635.21|1722.88|1665.88|1666.19|1609.19|3432
1584230400000|2020-03-15 00:00:00|1692.13|1635.13|1703.1|1646.1|1719.9|1662.9|1676.85|1619.85|3373
1584234000000|2020-03-15 01:00:00|1703.04|1646.04|1680.38|1623.38|1707.02|1650.02|1679.01|1622.01|3289
1584237600000|2020-03-15 02:00:00|1680.29|1623.29|1694.65|1637.65|1704.55|1647.55|1677.74|1620.74|3198
1584241200000|2020-03-15 03:00:00|1694.66|1637.66|1687.69|1630.69|1704.62|1647.62|1685.36|1628.36|3090
1584244800000|2020-03-15 04:00:00|1687.78|1630.78|1709.83|1652.83|1720.15|1663.15|1687.72|1630.72|3190
1584248400000|2020-03-15 05:00:00|1709.8|1652.8|1716.56|1659.56|1721.66|1664.66|1700.73|1643.73|3091
1584252000000|2020-03-15 06:00:00|1716.47|1659.47|1729.32|1672.32|1735.2|1678.2|1714.86|1657.86|3157
1584255600000|2020-03-15 07:00:00|1729.4|1672.4|1722.44|1665.44|1737.06|1680.06|1712.07|1655.07|3232
1584259200000|2020-03-15 08:00:00|1722.4|1665.4|1711.75|1654.75|1724.97|1667.97|1708.45|1651.45|3093
1584262800000|2020-03-15 09:00:00|1711.78|1654.78|1714.35|1657.35|1722.5|1665.5|1704.54|1647.54|3100
1584266400000|2020-03-15 10:00:00|1714.29|1657.29|1776.94|1719.94|1787.11|1730.11|1710.41|1653.41|3356
1584270000000|2020-03-15 11:00:00|1776.96|1719.96|1772.88|1715.88|1782.48|1725.48|1764.19|1707.19|3288
1584273600000|2020-03-15 12:00:00|1772.77|1715.77|1744.13|1687.13|1819.14|1762.14|1737.28|1680.28|3397
1584277200000|2020-03-15 13:00:00|1744.15|1687.15|1751.03|1694.03|1766.74|1709.74|1743.57|1686.57|3174
1584280800000|2020-03-15 14:00:00|1751.08|1694.08|1738.83|1681.83|1759.36|1702.36|1722.54|1665.54|3271
1584284400000|2020-03-15 15:00:00|1738.92|1681.92|1743.82|1686.82|1760.01|1703.01|1734.54|1677.54|3233
1584288000000|2020-03-15 16:00:00|1743.84|1686.84|1741.01|1684.01|1753.51|1696.51|1726.66|1669.66|3282
1584291600000|2020-03-15 17:00:00|1741|1684|1732.93|1675.93|1763.21|1706.21|1732.93|1675.93|3117
1584295200000|2020-03-15 18:00:00|1732.72|1675.72|1739.79|1682.79|1748.39|1691.39|1732.7|1675.7|3044
1584298800000|2020-03-15 19:00:00|1739.7|1682.7|1740.92|1683.92|1758.25|1701.25|1737.07|1680.07|3153
1584302400000|2020-03-15 20:00:00|1740.89|1683.89|1702.01|1645.01|1742.77|1685.77|1701.11|1644.11|3283
1584306000000|2020-03-15 21:00:00|1701.98|1644.98|1892.9|1835.9|1901.5|1844.5|1701.41|1644.41|3485
1584309600000|2020-03-15 22:00:00|1893.04|1836.04|1758.5|1701.5|1895.71|1838.71|1737.28|1680.28|3522
1584313200000|2020-03-15 23:00:00|1758.28|1701.28|1754.76|1697.76|1779.63|1722.63|1747.42|1690.42|3402
1584316800000|2020-03-16 00:00:00|1754.62|1697.62|1721.63|1664.63|1754.62|1697.62|1708.59|1651.59|3412
1584320400000|2020-03-16 01:00:00|1721.68|1664.68|1741.1|1684.1|1741.21|1684.21|1714.78|1657.78|3269
1584324000000|2020-03-16 02:00:00|1741.15|1684.15|1755.63|1698.63|1758.92|1701.92|1740.2|1683.2|3236
1584327600000|2020-03-16 03:00:00|1755.68|1698.68|1734.56|1677.56|1757.38|1700.38|1727.71|1670.71|3153
1584331200000|2020-03-16 04:00:00|1734.58|1677.58|1719.33|1662.33|1738.49|1681.49|1719.31|1662.31|3229
1584334800000|2020-03-16 05:00:00|1719.43|1662.43|1674.58|1617.58|1727.9|1670.9|1666.54|1609.54|3336
1584338400000|2020-03-16 06:00:00|1675.09|1618.09|1631.62|1574.62|1675.09|1618.09|1596.98|1539.98|3494
1584342000000|2020-03-16 07:00:00|1631.58|1574.58|1552.57|1495.57|1631.6|1574.6|1550.79|1493.79|3478
1584345600000|2020-03-16 08:00:00|1552.27|1495.27|1591.7|1534.7|1600.6|1543.6|1550.36|1493.36|3467
1584349200000|2020-03-16 09:00:00|1591.8|1534.8|1561.23|1504.23|1591.95|1534.95|1555.33|1498.33|3389
1584352800000|2020-03-16 10:00:00|1561.17|1504.17|1459.59|1402.59|1561.17|1504.17|1456.13|1399.13|3516
1584356400000|2020-03-16 11:00:00|1459.31|1402.31|1498.37|1441.37|1508.55|1451.55|1455.83|1398.83|3464
1584360000000|2020-03-16 12:00:00|1498.35|1441.35|1557.12|1500.12|1586.16|1529.16|1490.72|1433.72|3486
1584363600000|2020-03-16 13:00:00|1556.82|1499.82|1575.52|1518.52|1592.6|1535.6|1477.19|1420.19|3525
1584367200000|2020-03-16 14:00:00|1575.85|1518.85|1609.19|1552.19|1657.54|1600.54|1555.16|1498.16|3526
1584370800000|2020-03-16 15:00:00|1609.06|1552.06|1662.79|1605.79|1662.84|1605.84|1603.89|1546.89|3477
1584374400000|2020-03-16 16:00:00|1662.66|1605.66|1624.8|1567.8|1671.55|1614.55|1606.91|1549.91|3484
1584378000000|2020-03-16 17:00:00|1624.79|1567.79|1642.8|1585.8|1650.24|1593.24|1618.72|1561.72|3392
1584381600000|2020-03-16 18:00:00|1642.67|1585.67|1657.54|1600.54|1663.67|1606.67|1631.11|1574.11|3389
1584385200000|2020-03-16 19:00:00|1657.93|1600.93|1600.22|1543.22|1661.44|1604.44|1581.4|1524.4|3418
1584388800000|2020-03-16 20:00:00|1600.5|1543.5|1591.66|1534.66|1627.61|1570.61|1572.75|1515.75|2744
1584392400000|2020-03-16 21:00:00|1591.67|1534.67|1597.09|1559.09|1609.99|1560.87|1574|1517|3269
1584396000000|2020-03-16 22:00:00|1597.07|1559.07|1576.59|1538.59|1616.08|1578.08|1567.41|1529.41|3416
1584399600000|2020-03-16 23:00:00|1576.54|1538.54|1619.06|1581.06|1619.06|1581.06|1570.65|1532.65|3339
1584403200000|2020-03-17 00:00:00|1618.99|1580.99|1637.17|1599.17|1637.17|1599.17|1596.21|1558.21|3275
1584406800000|2020-03-17 01:00:00|1637.15|1599.15|1672.19|1634.19|1740.78|1702.78|1633.17|1595.17|3482
1584410400000|2020-03-17 02:00:00|1672.33|1634.33|1696.45|1658.45|1700.97|1662.97|1658.56|1620.56|3426
1584414000000|2020-03-17 03:00:00|1696.48|1658.48|1707.38|1669.38|1715.7|1677.7|1684.43|1646.43|3370
1584417600000|2020-03-17 04:00:00|1707.95|1669.95|1689.56|1651.56|1709.52|1671.52|1679.38|1641.38|3330
1584421200000|2020-03-17 05:00:00|1689.71|1651.71|1702.02|1664.02|1705.98|1667.98|1689.55|1651.55|3244
1584424800000|2020-03-17 06:00:00|1702.08|1664.08|1703.64|1665.64|1709.67|1671.67|1686.21|1648.21|3236
1584428400000|2020-03-17 07:00:00|1703.67|1665.67|1723.7|1685.7|1743.21|1705.21|1700.63|1662.63|3357
1584432000000|2020-03-17 08:00:00|1723.55|1685.55|1702.65|1664.65|1754.25|1716.25|1697.86|1659.86|3393
1584435600000|2020-03-17 09:00:00|1702.69|1664.69|1687.92|1649.92|1713.74|1675.74|1671.43|1633.43|3317
1584439200000|2020-03-17 10:00:00|1687.9|1649.9|1706.87|1668.87|1707.11|1669.11|1684.3|1646.3|3249
1584442800000|2020-03-17 11:00:00|1706.84|1668.84|1695.42|1657.42|1715.66|1677.66|1687.42|1649.42|3313
1584446400000|2020-03-17 12:00:00|1695.47|1657.47|1677.79|1639.79|1723.38|1685.38|1672.52|1634.52|3209
1584450000000|2020-03-17 13:00:00|1677.91|1639.91|1645.49|1607.49|1713.63|1675.63|1641.72|1603.72|3229
1584453600000|2020-03-17 14:00:00|1653.42|1615.42|1685.39|1647.39|1688.38|1650.38|1653.42|1615.42|2749
1584457200000|2020-03-17 15:00:00|1685.42|1647.42|1719.67|1681.67|1720.75|1682.75|1679.78|1641.78|3366
1584460800000|2020-03-17 16:00:00|1719.53|1681.53|1710.69|1672.69|1751.88|1713.88|1705.9|1667.9|3427
1584464400000|2020-03-17 17:00:00|1710.61|1672.61|1717.08|1679.08|1723.78|1685.78|1701.96|1663.96|3289
1584468000000|2020-03-17 18:00:00|1717.05|1679.05|1719.83|1681.83|1732.33|1694.33|1712.9|1674.9|3284
1584471600000|2020-03-17 19:00:00|1719.78|1681.78|1719.81|1681.81|1729.3|1691.3|1706.14|1668.14|3324
1584475200000|2020-03-17 20:00:00|1720|1682|1737.94|1699.94|1743.2|1705.2|1710.32|1672.32|3196
1584478800000|2020-03-17 21:00:00|1737.97|1699.97|1728.3|1690.3|1760.33|1722.33|1719.17|1681.17|3303
1584482400000|2020-03-17 22:00:00|1728.35|1690.35|1731.23|1693.23|1737.38|1699.38|1714.03|1676.03|3194
1584486000000|2020-03-17 23:00:00|1731.22|1693.22|1702.16|1664.16|1738.7|1700.7|1702.16|1664.16|3184
1584489600000|2020-03-18 00:00:00|1702.23|1664.23|1709.22|1671.22|1725.91|1687.91|1692.37|1654.37|3268
1584493200000|2020-03-18 01:00:00|1709.27|1671.27|1710.9|1672.9|1717.68|1679.68|1704.73|1666.73|3038
1584496800000|2020-03-18 02:00:00|1710.84|1672.84|1714.55|1676.55|1715.75|1677.75|1699.84|1661.84|2655
1584500400000|2020-03-18 03:00:00|1714.53|1676.53|1723.77|1685.77|1725.74|1687.74|1714.05|1676.05|3009
1584504000000|2020-03-18 04:00:00|1723.81|1685.81|1730.05|1692.05|1730.52|1692.52|1717.56|1679.56|2847
1584507600000|2020-03-18 05:00:00|1729.93|1691.93|1689.44|1651.44|1731.18|1693.18|1685.81|1647.81|3164
1584511200000|2020-03-18 06:00:00|1689.38|1651.38|1684.24|1646.24|1701.38|1663.38|1664.13|1626.13|3286
1584514800000|2020-03-18 07:00:00|1684.28|1646.28|1645.88|1607.88|1684.66|1646.66|1633.79|1595.79|3298
1584518400000|2020-03-18 08:00:00|1645.85|1607.85|1655.65|1617.65|1658.51|1620.51|1630.11|1592.11|3285
1584522000000|2020-03-18 09:00:00|1655.66|1617.66|1647.41|1609.41|1670.77|1632.77|1643.17|1605.17|3253
1584525600000|2020-03-18 10:00:00|1647.46|1609.46|1636.68|1598.68|1654.35|1616.35|1617.86|1579.86|3380
1584529200000|2020-03-18 11:00:00|1636.67|1598.67|1650.29|1612.29|1655|1617|1636.4|1598.4|3251
1584532800000|2020-03-18 12:00:00|1650.2|1612.2|1638.18|1600.18|1650.27|1612.27|1625.95|1587.95|3231
1584536400000|2020-03-18 13:00:00|1638.21|1600.21|1702.25|1664.25|1712.84|1674.84|1607.77|1569.77|3387
1584540000000|2020-03-18 14:00:00|1702.1|1664.1|1689.72|1651.72|1715.11|1677.11|1680.84|1642.84|3374
1584543600000|2020-03-18 15:00:00|1689.92|1651.92|1693.38|1655.38|1702.41|1664.41|1665.52|1627.52|3363
1584547200000|2020-03-18 16:00:00|1693.14|1655.14|1660.57|1622.57|1700.42|1662.42|1650.97|1612.97|3395
1584550800000|2020-03-18 17:00:00|1660.58|1622.58|1667.44|1629.44|1671.15|1633.15|1649.43|1611.43|3329
1584554400000|2020-03-18 18:00:00|1667.42|1629.42|1689.62|1651.62|1691.44|1653.44|1664.41|1626.41|3204
1584558000000|2020-03-18 19:00:00|1689.75|1651.75|1695.72|1657.72|1698.03|1660.03|1683.18|1645.18|3210
1584561600000|2020-03-18 20:00:00|1695.81|1657.81|1698.19|1660.19|1713.84|1675.84|1694.91|1656.91|3268
1584565200000|2020-03-18 21:00:00|1698.2|1660.2|1705.78|1667.78|1711.2|1673.2|1698.15|1660.15|3089
1584568800000|2020-03-18 22:00:00|1705.75|1667.75|1701.29|1663.29|1720.67|1682.67|1680.22|1642.22|3236
1584572400000|2020-03-18 23:00:00|1701.26|1663.26|1725.89|1687.89|1726.12|1688.12|1698.69|1660.69|3213
1584576000000|2020-03-19 00:00:00|1725.88|1687.88|1713.38|1675.38|1746.01|1708.01|1710.24|1672.24|3304
1584579600000|2020-03-19 01:00:00|1713.34|1675.34|1714.38|1676.38|1729.11|1691.11|1712.93|1674.93|3248
1584583200000|2020-03-19 02:00:00|1714.42|1676.42|1693.71|1655.71|1717.09|1679.09|1688.01|1650.01|3248
1584586800000|2020-03-19 03:00:00|1693.73|1655.73|1695.6|1657.6|1704.27|1666.27|1682.87|1644.87|3226
1584590400000|2020-03-19 04:00:00|1695.58|1657.58|1693.93|1655.93|1701.92|1663.92|1691.38|1653.38|3125
1584594000000|2020-03-19 05:00:00|1693.96|1655.96|1720.52|1682.52|1720.83|1682.83|1693.96|1655.96|3164
1584597600000|2020-03-19 06:00:00|1720.51|1682.51|1717.56|1679.56|1727.63|1689.63|1714.89|1676.89|3228
1584601200000|2020-03-19 07:00:00|1717.58|1679.58|1733.3|1695.3|1741.44|1703.44|1714.38|1676.38|3257
1584604800000|2020-03-19 08:00:00|1733.31|1695.31|1732.58|1694.58|1746.71|1708.71|1724.55|1686.55|3224
1584608400000|2020-03-19 09:00:00|1732.56|1694.56|1782.84|1744.84|1787.41|1749.41|1729.01|1691.01|3302
1584612000000|2020-03-19 10:00:00|1782.9|1744.9|1775.68|1737.68|1801.43|1763.43|1770.56|1732.56|3371
1584615600000|2020-03-19 11:00:00|1775.6|1737.6|1788.42|1750.42|1789.77|1751.77|1770.87|1732.87|3281
1584619200000|2020-03-19 12:00:00|1788.17|1750.17|1849.44|1811.44|1849.44|1811.44|1787.29|1749.29|3463
1584622800000|2020-03-19 13:00:00|1849.73|1811.73|1832.94|1794.94|1856.32|1818.32|1801.19|1763.19|3459
1584626400000|2020-03-19 14:00:00|1832.96|1794.96|1827.76|1789.76|1846.43|1808.43|1812.18|1774.18|3435
1584630000000|2020-03-19 15:00:00|1827.7|1789.7|1857.46|1819.46|1858.49|1820.49|1824.63|1786.63|3450
1584633600000|2020-03-19 16:00:00|1857.97|1819.97|1982.05|1944.05|2051.89|2013.89|1835.54|1797.54|3554
1584637200000|2020-03-19 17:00:00|1981.99|1943.99|2021.33|1983.33|2034.93|1996.93|1970.18|1932.18|3518
1584640800000|2020-03-19 18:00:00|2021.52|1983.52|1959.5|1921.5|2026.39|1988.39|1959.34|1921.34|3463
1584644400000|2020-03-19 19:00:00|1959.82|1921.82|1979.3|1941.3|1985|1947|1946.34|1908.34|3412
1584648000000|2020-03-19 20:00:00|1979.24|1941.24|1999.29|1961.29|1999.96|1961.96|1965.84|1927.84|3323
1584651600000|2020-03-19 21:00:00|1999.33|1961.33|2007.2|1969.2|2007.67|1969.67|1980.17|1942.17|3278
1584655200000|2020-03-19 22:00:00|2007.08|1969.08|2034.16|1996.16|2076.42|2038.42|2005.01|1967.01|3407
1584658800000|2020-03-19 23:00:00|2034.14|1996.14|1984.53|1946.53|2041.77|2003.77|1974.98|1936.98|3445
1584662400000|2020-03-20 00:00:00|1984.59|1946.59|1999.07|1961.07|2019.57|1981.57|1983.79|1945.79|3387
1584666000000|2020-03-20 01:00:00|1999.24|1961.24|1973.52|1935.52|2002.84|1964.84|1945.59|1907.59|3338
1584669600000|2020-03-20 02:00:00|1973.43|1935.43|1967.27|1929.27|1981.9|1943.9|1962.49|1924.49|3262
1584673200000|2020-03-20 03:00:00|1967.24|1929.24|1955.56|1917.56|1969.9|1931.9|1944.3|1906.3|3258
1584676800000|2020-03-20 04:00:00|1955.46|1917.46|1979.46|1941.46|1990.7|1952.7|1944.34|1906.34|3286
1584680400000|2020-03-20 05:00:00|1979.49|1941.49|1991.38|1953.38|2013.02|1975.02|1977.07|1939.07|3313
1584684000000|2020-03-20 06:00:00|1991.34|1953.34|2000.63|1962.63|2003.17|1965.17|1979.11|1941.11|3250
1584687600000|2020-03-20 07:00:00|2000.56|1962.56|2029.83|1991.83|2042.06|2004.06|1992.57|1954.57|3372
1584691200000|2020-03-20 08:00:00|2029.89|1991.89|2111.54|2073.54|2160.44|2122.44|2029.74|1991.74|3509
1584694800000|2020-03-20 09:00:00|2111.61|2073.61|2151.72|2113.72|2155.27|2117.27|2102.54|2064.54|3489
1584698400000|2020-03-20 10:00:00|2152.35|2114.35|2172.31|2134.31|2194.56|2156.56|2124.58|2086.58|3501
1584702000000|2020-03-20 11:00:00|2171.87|2133.87|2100.67|2062.67|2182.15|2144.15|2070.1|2032.1|3500
1584705600000|2020-03-20 12:00:00|2100.74|2062.74|2082.33|2044.33|2107.42|2069.42|2060.97|2022.97|3446
1584709200000|2020-03-20 13:00:00|2082.66|2044.66|2051.46|2013.46|2082.8|2044.8|2016.17|1978.17|3497
1584712800000|2020-03-20 14:00:00|2051.45|2013.45|2090.17|2052.17|2111.77|2073.77|2049.94|2011.94|3481
1584716400000|2020-03-20 15:00:00|2090.35|2052.35|2082.37|2044.37|2098.23|2060.23|2059.95|2021.95|3428
1584720000000|2020-03-20 16:00:00|2082.33|2044.33|2038.13|2000.13|2104.29|2066.29|2001.45|1963.45|3524
1584723600000|2020-03-20 17:00:00|2038.11|2000.11|2034.22|1996.22|2046.26|2008.26|2013.39|1975.39|3419
1584727200000|2020-03-20 18:00:00|2034.17|1996.17|1934.19|1896.19|2035.97|1997.97|1932.11|1894.11|3463
1584730800000|2020-03-20 19:00:00|1933.44|1895.44|1938.59|1900.59|1970.72|1932.72|1927.95|1889.95|3468
1584734400000|2020-03-20 20:00:00|1938.58|1900.58|1853.08|1815.08|1938.66|1900.66|1745.79|1707.79|3492
1584777600000|2020-03-21 08:00:00|1852.4|1814.4|1921.1|1883.1|1932.91|1894.91|1852.4|1814.4|3118
1584781200000|2020-03-21 09:00:00|1921.17|1883.17|1888.74|1850.74|1927.56|1889.56|1865.45|1827.45|3415
1584784800000|2020-03-21 10:00:00|1888.8|1850.8|1886.86|1848.86|1904.69|1866.69|1877.41|1839.41|3338
1584788400000|2020-03-21 11:00:00|1886.85|1848.85|1923.08|1885.08|1923.08|1885.08|1854.33|1816.33|3409
1584792000000|2020-03-21 12:00:00|1922.92|1884.92|1922.94|1884.94|1948.37|1910.37|1916.79|1878.79|3391
1584795600000|2020-03-21 13:00:00|1922.96|1884.96|1934.13|1896.13|1966.7|1928.7|1922.96|1884.96|3364
1584799200000|2020-03-21 14:00:00|1934.11|1896.11|1935.24|1897.24|1956.4|1918.4|1925.7|1887.7|3376
1584802800000|2020-03-21 15:00:00|1935.89|1897.89|1952.5|1914.5|1958.64|1920.64|1930.51|1892.51|3383
1584806400000|2020-03-21 16:00:00|1952.84|1914.84|1927.77|1889.77|1964.58|1926.58|1922.74|1884.74|3407
1584810000000|2020-03-21 17:00:00|1927.78|1889.78|1905.52|1867.52|1937.96|1899.96|1900.48|1862.48|3358
1584813600000|2020-03-21 18:00:00|1905.6|1867.6|1951.98|1913.98|1951.98|1913.98|1901.39|1863.39|3364
1584817200000|2020-03-21 19:00:00|1951.99|1913.99|1951.4|1913.4|1962.57|1924.57|1946.77|1908.77|3299
1584820800000|2020-03-21 20:00:00|1951.36|1913.36|1991.42|1953.42|2002.98|1964.98|1944.1|1906.1|3294
1584824400000|2020-03-21 21:00:00|1991.31|1953.31|1947.54|1909.54|2021.45|1983.45|1933.45|1895.45|3454
1584828000000|2020-03-21 22:00:00|1947.27|1909.27|1952.18|1914.18|1972.81|1934.81|1926.87|1888.87|3413
1584831600000|2020-03-21 23:00:00|1952|1914|1954.57|1916.57|1963.42|1925.42|1943.03|1905.03|3299
1584835200000|2020-03-22 00:00:00|1954.59|1916.59|1957.19|1919.19|1959.63|1921.63|1932.75|1894.75|3307
1584838800000|2020-03-22 01:00:00|1957.13|1919.13|1982.6|1944.6|1987.29|1949.29|1951.54|1913.54|3364
1584842400000|2020-03-22 02:00:00|1982.47|1944.47|1980.01|1942.01|2000.89|1962.89|1975.66|1937.66|3327
1584846000000|2020-03-22 03:00:00|1979.85|1941.85|2014.55|1976.55|2015.58|1977.58|1970.31|1932.31|3309
1584849600000|2020-03-22 04:00:00|2014.48|1976.48|1996.75|1958.75|2022.19|1984.19|1994.02|1956.02|3369
1584853200000|2020-03-22 05:00:00|1996.61|1958.61|2011.39|1973.39|2020.39|1982.39|1995.5|1957.5|3318
1584856800000|2020-03-22 06:00:00|2011.4|1973.4|1991.26|1953.26|2028.46|1990.46|1988.65|1950.65|3264
1584860400000|2020-03-22 07:00:00|1991.43|1953.43|1988.49|1950.49|2001.54|1963.54|1980.68|1942.68|3296
1584864000000|2020-03-22 08:00:00|1988.5|1950.5|1966.43|1928.43|1993.75|1955.75|1953.9|1915.9|3360
1584867600000|2020-03-22 09:00:00|1966.46|1928.46|1985.89|1947.89|1988.34|1950.34|1955.42|1917.42|3275
1584871200000|2020-03-22 10:00:00|1985.92|1947.92|1968.06|1930.06|1985.93|1947.93|1947.51|1909.51|3278
1584874800000|2020-03-22 11:00:00|1968|1930|1930.31|1892.31|1971.27|1933.27|1927.7|1889.7|3283
1584878400000|2020-03-22 12:00:00|1930.6|1892.6|1893.34|1855.34|1931.93|1893.93|1865.19|1827.19|3480
1584882000000|2020-03-22 13:00:00|1892.94|1854.94|1909.98|1871.98|1924.36|1886.36|1878.06|1840.06|3399
1584885600000|2020-03-22 14:00:00|1910.01|1872.01|1904.2|1866.2|1911.3|1873.3|1880.12|1842.12|3331
1584889200000|2020-03-22 15:00:00|1904.18|1866.18|1898.64|1860.64|1904.7|1866.7|1854.93|1816.93|3442
1584892800000|2020-03-22 16:00:00|1898.57|1860.57|1879.79|1841.79|1913.66|1875.66|1870.63|1832.63|3388
1584896400000|2020-03-22 17:00:00|1879.62|1841.62|1872.05|1834.05|1893.58|1855.58|1853.14|1815.14|3409
1584900000000|2020-03-22 18:00:00|1872.39|1834.39|1867.57|1829.57|1881.46|1843.46|1837.24|1799.24|3376
1584903600000|2020-03-22 19:00:00|1867.63|1829.63|1843.45|1805.45|1867.94|1829.94|1843.12|1805.12|3389
1584907200000|2020-03-22 20:00:00|1843.54|1805.54|1851.15|1813.15|1851.88|1813.88|1813.36|1775.36|3412
1584910800000|2020-03-22 21:00:00|1851.05|1813.05|1893.45|1855.45|1912.45|1874.45|1850.71|1812.71|3352
1584914400000|2020-03-22 22:00:00|1893.42|1855.42|1835.29|1797.29|1893.73|1855.73|1830.5|1792.5|3436
1584918000000|2020-03-22 23:00:00|1835.31|1797.31|1818.46|1780.46|1843.34|1805.34|1798.83|1760.83|3444
1584921600000|2020-03-23 00:00:00|1818.54|1780.54|1844.97|1806.97|1856.5|1818.5|1779.75|1741.75|3427
1584925200000|2020-03-23 01:00:00|1845|1807|1835.73|1797.73|1851.87|1813.87|1826.76|1788.76|3296
1584928800000|2020-03-23 02:00:00|1835.64|1797.64|1846.23|1808.23|1846.9|1808.9|1822.56|1784.56|3282
1584932400000|2020-03-23 03:00:00|1846.11|1808.11|1866.4|1828.4|1877.26|1839.26|1841.76|1803.76|3231
1584936000000|2020-03-23 04:00:00|1866.3|1828.3|1855.8|1817.8|1880.73|1842.73|1847.3|1809.3|3150
1584939600000|2020-03-23 05:00:00|1855.78|1817.78|1847.12|1809.12|1863.29|1825.29|1841.21|1803.21|2974
1584943200000|2020-03-23 06:00:00|1847.15|1809.15|1859.67|1821.67|1862.71|1824.71|1846.54|1808.54|3038
1584946800000|2020-03-23 07:00:00|1859.64|1821.64|1841.89|1803.89|1861.64|1823.64|1840.13|1802.13|3043
1584950400000|2020-03-23 08:00:00|1841.88|1803.88|1814.46|1776.46|1852.49|1814.49|1810.03|1772.03|3261
1584954000000|2020-03-23 09:00:00|1814.43|1776.43|1822.05|1784.05|1829.07|1791.07|1800.81|1762.81|3325
1584957600000|2020-03-23 10:00:00|1821.98|1783.98|1843.84|1805.84|1843.86|1805.86|1820.45|1782.45|3105
1584961200000|2020-03-23 11:00:00|1843.87|1805.87|1835.85|1797.85|1859.27|1821.27|1827.78|1789.78|3176
1584964800000|2020-03-23 12:00:00|1835.88|1797.88|1968.91|1930.91|1980.87|1942.87|1835.88|1797.88|3497
1584968400000|2020-03-23 13:00:00|1968.86|1930.86|1952.65|1914.65|2039.28|2001.28|1908.38|1870.38|3523
1584972000000|2020-03-23 14:00:00|1952.57|1914.57|1931.54|1893.54|1957.01|1919.01|1926.62|1888.62|3421
1584975600000|2020-03-23 15:00:00|1931.65|1893.65|1927.12|1889.12|1943.1|1905.1|1902.63|1864.63|3381
1584979200000|2020-03-23 16:00:00|1927.37|1889.37|1976.2|1938.2|1977.24|1939.24|1927.37|1889.37|3404
1584982800000|2020-03-23 17:00:00|1975.75|1937.75|1945.08|1907.08|1977.57|1939.57|1939.9|1901.9|3361
1584986400000|2020-03-23 18:00:00|1945.13|1907.13|1939.53|1901.53|1957.91|1919.91|1931.62|1893.62|3369
1584990000000|2020-03-23 19:00:00|1939.63|1901.63|1946.62|1908.62|1954.73|1916.73|1934.7|1896.7|3211
1584993600000|2020-03-23 20:00:00|1946.51|1908.51|1972.37|1934.37|1980.36|1942.36|1942.5|1904.5|3286
1584997200000|2020-03-23 21:00:00|1972.43|1934.43|1977.1|1939.1|1995.56|1957.56|1960.33|1922.33|3313
1585000800000|2020-03-23 22:00:00|1977.14|1939.14|1983.29|1945.29|1983.29|1945.29|1956.95|1918.95|3315
1585004400000|2020-03-23 23:00:00|1983.35|1945.35|2001.96|1963.96|2004.81|1966.81|1978.22|1940.22|3388
1585008000000|2020-03-24 00:00:00|2002.05|1964.05|2012.69|1974.69|2040.8|2002.8|1997.15|1959.15|3436
1585011600000|2020-03-24 01:00:00|2012.81|1974.81|2010.65|1972.65|2032.34|1994.34|2001.37|1963.37|3338
1585015200000|2020-03-24 02:00:00|2010.6|1972.6|2027.1|1989.1|2028.41|1990.41|2001.27|1963.27|3315
1585018800000|2020-03-24 03:00:00|2027.06|1989.06|1998.97|1960.97|2029.49|1991.49|1997.78|1959.78|3265
1585022400000|2020-03-24 04:00:00|1998.92|1960.92|1983.44|1945.44|2006.47|1968.47|1972.12|1934.12|3288
1585026000000|2020-03-24 05:00:00|1983.64|1945.64|1996.24|1958.24|1999.89|1961.89|1977.33|1939.33|3159
1585029600000|2020-03-24 06:00:00|1996.2|1958.2|2014.85|1976.85|2021.41|1983.41|1990.19|1952.19|3200
1585033200000|2020-03-24 07:00:00|2014.94|1976.94|2015.32|1977.32|2032.01|1994.01|2004.9|1966.9|3202
1585036800000|2020-03-24 08:00:00|2015.26|1977.26|2061.25|2023.25|2093.93|2055.93|2014.02|1976.02|3464
1585040400000|2020-03-24 09:00:00|2061.33|2023.33|2071.25|2033.25|2088.2|2050.2|2049.86|2011.86|3398
1585044000000|2020-03-24 10:00:00|2071.45|2033.45|2062.74|2024.74|2085.96|2047.96|2052.8|2014.8|3328
1585047600000|2020-03-24 11:00:00|2062.82|2024.82|2070.03|2032.03|2073.6|2035.6|2043.15|2005.15|3287
1585051200000|2020-03-24 12:00:00|2070.02|2032.02|2043.59|2005.59|2070.02|2032.02|2013.95|1975.95|3362
1585054800000|2020-03-24 13:00:00|2043.5|2005.5|2044.1|2006.1|2065.33|2027.33|2037.31|1999.31|3379
1585058400000|2020-03-24 14:00:00|2044.17|2006.17|2034.53|1996.53|2060.75|2022.75|2028.74|1990.74|3312
1585062000000|2020-03-24 15:00:00|2034.54|1996.54|2020.81|1982.81|2040.59|2002.59|1992.72|1954.72|3302
1585065600000|2020-03-24 16:00:00|2020.88|1982.88|2025.81|1987.81|2034.92|1996.92|1999.16|1961.16|3262
1585069200000|2020-03-24 17:00:00|2025.85|1987.85|2039.48|2001.48|2047.29|2009.29|2021.65|1983.65|3233
1585072800000|2020-03-24 18:00:00|2039.47|2001.47|2035.82|1997.82|2039.47|2001.47|2015.58|1977.58|3230
1585076400000|2020-03-24 19:00:00|2035.83|1997.83|2057.36|2019.36|2062.92|2024.92|2026.04|1988.04|3113
1585080000000|2020-03-24 20:00:00|2057.6|2019.6|2059.59|2021.59|2069.88|2031.88|2050.72|2012.72|3150
1585083600000|2020-03-24 21:00:00|2059.6|2021.6|2048.08|2010.08|2063.09|2025.09|2028.38|1990.38|3003
1585087200000|2020-03-24 22:00:00|2047.91|2009.91|2068.46|2030.46|2073.99|2035.99|2043.5|2005.5|3176
1585090800000|2020-03-24 23:00:00|2068.45|2030.45|2061.78|2023.78|2075.19|2037.19|2055.23|2017.23|3143
1585094400000|2020-03-25 00:00:00|2061.66|2023.66|2057.73|2019.73|2067.16|2029.16|2032.09|1994.09|3241
1585098000000|2020-03-25 01:00:00|2057.76|2019.76|2031.63|1993.63|2066.65|2028.65|2029.99|1991.99|3128
1585101600000|2020-03-25 02:00:00|2031.67|1993.67|2027.07|1989.07|2045.54|2007.54|2011.88|1973.88|3174
1585105200000|2020-03-25 03:00:00|2026.98|1988.98|2009.35|1971.35|2028.5|1990.5|1998.86|1960.86|3076
1585108800000|2020-03-25 04:00:00|2009.48|1971.48|2022.02|1984.02|2023.87|1985.87|2001.38|1963.38|3057
1585112400000|2020-03-25 05:00:00|2022.01|1984.01|2049.3|2011.3|2050.34|2012.34|2022.01|1984.01|3159
1585116000000|2020-03-25 06:00:00|2049.44|2011.44|2045.4|2007.4|2051.73|2013.73|2034.93|1996.93|3035
1585119600000|2020-03-25 07:00:00|2045.42|2007.42|2042.41|2004.41|2047.44|2009.44|2029.56|1991.56|3110
1585123200000|2020-03-25 08:00:00|2042.42|2004.42|2069.91|2031.91|2071.32|2033.32|2030.6|1992.6|3182
1585126800000|2020-03-25 09:00:00|2069.54|2031.54|2082.37|2044.37|2104.54|2066.54|2064.73|2026.73|3435
1585130400000|2020-03-25 10:00:00|2082.33|2044.33|2014.13|1976.13|2091.07|2053.07|2006.49|1968.49|3423
1585134000000|2020-03-25 11:00:00|2014.22|1976.22|1988.04|1950.04|2024.03|1986.03|1971.09|1933.09|3389
1585137600000|2020-03-25 12:00:00|1988.24|1950.24|2006.24|1968.24|2006.64|1968.64|1985.14|1947.14|3282
1585141200000|2020-03-25 13:00:00|2006.22|1968.22|2000.46|1962.46|2052.24|2014.24|2000.28|1962.28|3353
1585144800000|2020-03-25 14:00:00|2000.52|1962.52|2016.47|1978.47|2017.16|1979.16|1984.6|1946.6|3385
1585148400000|2020-03-25 15:00:00|2016.36|1978.36|2013.55|1975.55|2024.61|1986.61|2006.92|1968.92|3309
1585152000000|2020-03-25 16:00:00|2013.56|1975.56|2023.49|1985.49|2030.84|1992.84|2005.99|1967.99|3232
1585155600000|2020-03-25 17:00:00|2023.5|1985.5|2017|1979|2026.93|1988.93|2015.18|1977.18|3093
1585159200000|2020-03-25 18:00:00|2016.9|1978.9|2021.35|1983.35|2023.49|1985.49|2004.27|1966.27|3087
1585162800000|2020-03-25 19:00:00|2021.31|1983.31|2012|1974|2024.82|1986.82|2011.02|1973.02|3108
1585166400000|2020-03-25 20:00:00|2012.11|1974.11|2006.01|1968.01|2016.26|1978.26|2004.06|1966.06|2931
1585170000000|2020-03-25 21:00:00|2006.05|1968.05|1998.19|1960.19|2009.11|1971.11|1989.41|1951.41|3019
1585173600000|2020-03-25 22:00:00|1998.25|1960.25|2026|1988|2026.81|1988.81|1998.2|1960.2|3200
1585177200000|2020-03-25 23:00:00|2026.1|1988.1|2026.35|1988.35|2030.56|1992.56|2014.16|1976.16|3068
1585180800000|2020-03-26 00:00:00|2026.29|1988.29|2043.02|2005.02|2053.73|2015.73|2026.29|1988.29|3251
1585184400000|2020-03-26 01:00:00|2043.03|2005.03|2030.06|1992.06|2044.47|2006.47|2025.58|1987.58|3156
1585188000000|2020-03-26 02:00:00|2030.08|1992.08|2029.17|1991.17|2033.48|1995.48|2020.21|1982.21|3076
1585191600000|2020-03-26 03:00:00|2029.21|1991.21|2046.26|2008.26|2047.78|2009.78|2026.35|1988.35|3065
1585195200000|2020-03-26 04:00:00|2045.61|2007.61|2038.6|2000.6|2056.78|2018.78|2037.32|1999.32|3009
1585198800000|2020-03-26 05:00:00|2038.55|2000.55|2012.82|1974.82|2043.79|2005.79|2011.83|1973.83|3104
1585202400000|2020-03-26 06:00:00|2012.89|1974.89|2017.63|1979.63|2025.45|1987.45|2003.19|1965.19|3171
1585206000000|2020-03-26 07:00:00|2017.57|1979.57|2011.45|1973.45|2020.71|1982.71|2005.03|1967.03|3202
1585209600000|2020-03-26 08:00:00|2011.63|1973.63|2017.59|1979.59|2021.55|1983.55|2004.75|1966.75|3138
1585213200000|2020-03-26 09:00:00|2017.61|1979.61|2020.73|1982.73|2027|1989|2013.81|1975.81|3013
1585216800000|2020-03-26 10:00:00|2020.66|1982.66|2017.92|1979.92|2023.92|1985.92|2008.08|1970.08|2948
1585220400000|2020-03-26 11:00:00|2017.96|1979.96|2013.99|1975.99|2035.94|1997.94|2008.05|1970.05|3072
1585224000000|2020-03-26 12:00:00|2013.93|1975.93|2018.07|1980.07|2021.1|1983.1|2004.3|1966.3|3195
1585227600000|2020-03-26 13:00:00|2018.08|1980.08|2019.93|1981.93|2032.41|1994.41|1992.77|1954.77|3272
1585231200000|2020-03-26 14:00:00|2019.8|1981.8|2007.37|1969.37|2019.8|1981.8|2005.25|1967.25|3149
1585234800000|2020-03-26 15:00:00|2007.38|1969.38|2014.7|1976.7|2015.97|1977.97|1997.82|1959.82|3139
1585238400000|2020-03-26 16:00:00|2014.71|1976.71|2019.4|1981.4|2024.79|1986.79|2006.82|1968.82|3066
1585242000000|2020-03-26 17:00:00|2019.46|1981.46|2014.97|1976.97|2028.67|1990.67|2010.46|1972.46|2992
1585245600000|2020-03-26 18:00:00|2014.98|1976.98|2021.68|1983.68|2022.42|1984.42|2014.94|1976.94|2875
1585249200000|2020-03-26 19:00:00|2021.69|1983.69|2025.52|1987.52|2029.24|1991.24|2017.82|1979.82|2931
1585252800000|2020-03-26 20:00:00|2025.49|1987.49|2044.87|2006.87|2046.12|2008.12|2024.37|1986.37|3143
1585256400000|2020-03-26 21:00:00|2044.93|2006.93|2058.89|2020.89|2075.27|2037.27|2044.89|2006.89|3289
1585260000000|2020-03-26 22:00:00|2058.98|2020.98|2058.61|2020.61|2060.73|2022.73|2043.52|2005.52|3080
1585263600000|2020-03-26 23:00:00|2058.49|2020.49|2092.54|2054.54|2098.58|2060.58|2058.43|2020.43|3344
1585267200000|2020-03-27 00:00:00|2092.62|2054.62|2107.37|2069.37|2127.57|2089.57|2092.19|2054.19|3348
1585270800000|2020-03-27 01:00:00|2107.36|2069.36|2097.3|2059.3|2114.94|2076.94|2084.1|2046.1|3174
1585274400000|2020-03-27 02:00:00|2097.33|2059.33|2098.98|2060.98|2099.24|2061.24|2087.97|2049.97|3077
1585278000000|2020-03-27 03:00:00|2098.99|2060.99|2104.46|2066.46|2104.46|2066.46|2094.32|2056.32|2940
1585281600000|2020-03-27 04:00:00|2104.48|2066.48|2086.68|2048.68|2115.89|2077.89|2086.51|2048.51|3148
1585285200000|2020-03-27 05:00:00|2086.7|2048.7|2061.21|2023.21|2086.86|2048.86|2051.93|2013.93|3258
1585288800000|2020-03-27 06:00:00|2061.24|2023.24|2062.72|2024.72|2073.58|2035.58|2058.04|2020.04|3018
1585292400000|2020-03-27 07:00:00|2062.68|2024.68|2080.2|2042.2|2085.24|2047.24|2062.68|2024.68|3218
1585296000000|2020-03-27 08:00:00|2080.15|2042.15|2062.61|2024.61|2080.3|2042.3|2062.56|2024.56|3057
1585299600000|2020-03-27 09:00:00|2062.6|2024.6|2056.36|2018.36|2068.2|2030.2|2053.75|2015.75|2979
1585303200000|2020-03-27 10:00:00|2056.45|2018.45|2054.77|2016.77|2062.57|2024.57|2036.26|1998.26|3128
1585306800000|2020-03-27 11:00:00|2054.76|2016.76|2060.34|2022.34|2078.4|2040.4|2054.76|2016.76|3198
1585310400000|2020-03-27 12:00:00|2060.36|2022.36|2054.28|2016.28|2069.08|2031.08|2048.43|2010.43|3105
1585314000000|2020-03-27 13:00:00|2054.38|2016.38|2039.8|2001.8|2058.8|2020.8|2033.39|1995.39|3267
1585317600000|2020-03-27 14:00:00|2039.74|2001.74|2046.57|2008.57|2049.31|2011.31|2036.41|1998.41|3100
1585321200000|2020-03-27 15:00:00|2046.59|2008.59|2056.69|2018.69|2062.93|2024.93|2045.33|2007.33|3082
1585324800000|2020-03-27 16:00:00|2056.73|2018.73|2061.44|2023.44|2068.88|2030.88|2041.81|2003.81|3140
1585328400000|2020-03-27 17:00:00|2061.53|2023.53|2060.75|2022.75|2065.3|2027.3|2050.09|2012.09|2992
1585332000000|2020-03-27 18:00:00|2060.76|2022.76|2067.97|2029.97|2073.84|2035.84|2057.07|2019.07|2897
1585335600000|2020-03-27 19:00:00|2067.98|2029.98|2074.78|2036.78|2086.83|2048.83|2064.57|2026.57|3072
1585339200000|2020-03-27 20:00:00|2074.76|2036.76|2085.16|2047.16|2086.79|2048.79|2068.7|2030.7|2782
1585382400000|2020-03-28 08:00:00|1947.73|1909.73|1957.21|1919.21|1959.59|1921.59|1947.58|1909.58|1323
1585386000000|2020-03-28 09:00:00|1957.23|1919.23|1950.94|1912.94|1962.66|1924.66|1945.24|1907.24|3036
1585389600000|2020-03-28 10:00:00|1950.98|1912.98|1950.79|1912.79|1957.58|1919.58|1941.38|1903.38|3005
1585393200000|2020-03-28 11:00:00|1950.82|1912.82|1940.53|1902.53|1965.25|1927.25|1939.34|1901.34|2992
1585396800000|2020-03-28 12:00:00|1940.43|1902.43|1943.66|1905.66|1947.3|1909.3|1933.69|1895.69|2890
1585400400000|2020-03-28 13:00:00|1943.65|1905.65|1940.65|1902.65|1945.81|1907.81|1922.95|1884.95|2995
1585404000000|2020-03-28 14:00:00|1940.6|1902.6|1950.17|1912.17|1950.62|1912.62|1940.38|1902.38|2873
1585407600000|2020-03-28 15:00:00|1950.18|1912.18|1944.73|1906.73|1959.56|1921.56|1942.29|1904.29|2941
1585411200000|2020-03-28 16:00:00|1944.55|1906.55|1954.45|1916.45|1955.52|1917.52|1938.81|1900.81|2946
1585414800000|2020-03-28 17:00:00|1954.39|1916.39|1900.86|1862.86|1959.53|1921.53|1900.16|1862.16|3295
1585418400000|2020-03-28 18:00:00|1899.79|1861.79|1938.03|1900.03|1956.84|1918.84|1897.83|1859.83|3332
1585422000000|2020-03-28 19:00:00|1937.98|1899.98|1955.47|1917.47|1961.95|1923.95|1937.85|1899.85|3056
1585425600000|2020-03-28 20:00:00|1955.52|1917.52|1979.92|1941.92|2004.67|1966.67|1954.8|1916.8|3198
1585429200000|2020-03-28 21:00:00|1979.91|1941.91|1979.29|1941.29|1987.07|1949.07|1963.38|1925.38|3037
1585432800000|2020-03-28 22:00:00|1979.31|1941.31|1971.79|1933.79|1991.78|1953.78|1964.69|1926.69|3012
1585436400000|2020-03-28 23:00:00|1971.83|1933.83|1977.66|1939.66|1984.39|1946.39|1961.43|1923.43|2967
1585440000000|2020-03-29 00:00:00|1977.69|1939.69|1968.39|1930.39|1986.67|1948.67|1964.61|1926.61|2984
1585443600000|2020-03-29 01:00:00|1968.37|1930.37|1965.22|1927.22|1969.91|1931.91|1953.39|1915.39|2893
1585447200000|2020-03-29 02:00:00|1965.24|1927.24|1961.35|1923.35|1969.31|1931.31|1959.56|1921.56|2753
1585450800000|2020-03-29 03:00:00|1961.34|1923.34|1964.75|1926.75|1966.87|1928.87|1955.25|1917.25|2777
1585454400000|2020-03-29 04:00:00|1964.72|1926.72|1964.07|1926.07|1965.27|1927.27|1959.04|1921.04|2661
1585458000000|2020-03-29 05:00:00|1964.08|1926.08|1947.39|1909.39|1964.32|1926.32|1947.39|1909.39|2742
1585461600000|2020-03-29 06:00:00|1947.22|1909.22|1948.37|1910.37|1952.77|1914.77|1940.93|1902.93|2784
1585465200000|2020-03-29 07:00:00|1948.36|1910.36|1949.29|1911.29|1953.33|1915.33|1936.71|1898.71|2721
1585468800000|2020-03-29 08:00:00|1949.28|1911.28|1942.91|1904.91|1950.24|1912.24|1927.38|1889.38|2947
1585472400000|2020-03-29 09:00:00|1942.93|1904.93|1926.02|1888.02|1944.02|1906.02|1924.93|1886.93|2558
1585476000000|2020-03-29 10:00:00|1925.89|1887.89|1951.35|1913.35|1961.76|1923.76|1925.89|1887.89|2811
1585479600000|2020-03-29 11:00:00|1951.33|1913.33|1941.73|1903.73|1953.53|1915.53|1941.3|1903.3|2809
1585483200000|2020-03-29 12:00:00|1941.76|1903.76|1939.07|1901.07|1945.53|1907.53|1924.96|1886.96|3009
1585486800000|2020-03-29 13:00:00|1939.12|1901.12|1944.88|1906.88|1947.29|1909.29|1933.5|1895.5|2823
1585490400000|2020-03-29 14:00:00|1944.78|1906.78|1950.29|1912.29|1951.79|1913.79|1940.34|1902.34|2792
1585494000000|2020-03-29 15:00:00|1950.28|1912.28|1945.16|1907.16|1950.82|1912.82|1940.38|1902.38|2681
1585497600000|2020-03-29 16:00:00|1945.15|1907.15|1927.5|1889.5|1952.01|1914.01|1920.33|1882.33|2965
1585501200000|2020-03-29 17:00:00|1927.56|1889.56|1933.46|1895.46|1935.95|1897.95|1922.72|1884.72|2835
1585504800000|2020-03-29 18:00:00|1933.44|1895.44|1917.46|1879.46|1933.7|1895.7|1917.46|1879.46|2673
1585508400000|2020-03-29 19:00:00|1917.42|1879.42|1875.07|1837.07|1924.6|1886.6|1874.4|1836.4|3108
1585512000000|2020-03-29 20:00:00|1875.11|1837.11|1884.29|1846.29|1887.21|1849.21|1860.59|1822.59|3252
1585515600000|2020-03-29 21:00:00|1884.28|1846.28|1870.63|1832.63|1885.62|1847.62|1868.56|1830.56|3031
1585519200000|2020-03-29 22:00:00|1870.08|1832.08|1875.14|1837.14|1885.26|1847.26|1860.93|1822.93|3034
1585522800000|2020-03-29 23:00:00|1875.44|1837.44|1860.12|1822.12|1880.98|1842.98|1860.12|1822.12|2984
1585526400000|2020-03-30 00:00:00|1860.03|1822.03|1878.96|1840.96|1883.71|1845.71|1857.16|1819.16|3077
1585530000000|2020-03-30 01:00:00|1878.9|1840.9|1887.5|1849.5|1890.49|1852.49|1872.9|1834.9|2917
1585533600000|2020-03-30 02:00:00|1887.52|1849.52|1899.86|1861.86|1907.32|1869.32|1887.06|1849.06|3021
1585537200000|2020-03-30 03:00:00|1899.83|1861.83|1902.18|1864.18|1906.76|1868.76|1896.17|1858.17|2817
1585540800000|2020-03-30 04:00:00|1902.35|1864.35|1912.16|1874.16|1912.45|1874.45|1899.93|1861.93|2892
1585544400000|2020-03-30 05:00:00|1912.19|1874.19|1949.03|1911.03|1958.77|1920.77|1912.18|1874.18|3269
1585548000000|2020-03-30 06:00:00|1949.02|1911.02|1954.12|1916.12|1963.62|1925.62|1939.85|1901.85|3007
1585551600000|2020-03-30 07:00:00|1954.17|1916.17|1962.93|1924.93|1986.14|1948.14|1954.17|1916.17|3198
1585555200000|2020-03-30 08:00:00|1962.91|1924.91|1971.15|1933.15|1975.11|1937.11|1962.8|1924.8|3098
1585558800000|2020-03-30 09:00:00|1971.16|1933.16|1964.16|1926.16|1974.13|1936.13|1962.75|1924.75|2921
1585562400000|2020-03-30 10:00:00|1964.14|1926.14|1974.13|1936.13|1982.17|1944.17|1964.13|1926.13|2985
1585566000000|2020-03-30 11:00:00|1974.12|1936.12|1999.7|1961.7|2014.44|1976.44|1974.12|1936.12|3141
1585569600000|2020-03-30 12:00:00|1999.73|1961.73|1979.88|1941.88|2003.37|1965.37|1978.15|1940.15|3104
1585573200000|2020-03-30 13:00:00|1979.9|1941.9|1976.22|1938.22|1989.96|1951.96|1976.16|1938.16|3062
1585576800000|2020-03-30 14:00:00|1976.21|1938.21|1981.64|1943.64|1985.06|1947.06|1968.24|1930.24|3014
1585580400000|2020-03-30 15:00:00|1981.74|1943.74|1984.43|1946.43|2014.09|1976.09|1980.21|1942.21|3211
1585584000000|2020-03-30 16:00:00|1984.44|1946.44|2005.68|1967.68|2011.3|1973.3|1977.73|1939.73|3212
1585587600000|2020-03-30 17:00:00|2005.72|1967.72|2000.39|1962.39|2009.29|1971.29|1994.97|1956.97|3107
1585591200000|2020-03-30 18:00:00|2000.41|1962.41|2001.33|1963.33|2003.87|1965.87|1989.94|1951.94|2946
1585594800000|2020-03-30 19:00:00|2001.36|1963.36|2000.18|1962.18|2011.37|1973.37|1997.34|1959.34|2921
1585598400000|2020-03-30 20:00:00|2000.2|1962.2|2023.36|1985.36|2037.54|1999.54|2000.08|1962.08|3162
1585602000000|2020-03-30 21:00:00|2023.39|1985.39|2032.56|1994.56|2047.47|2009.47|2020.91|1982.91|3211
1585605600000|2020-03-30 22:00:00|2032.58|1994.58|2016.04|1978.04|2049.09|2011.09|2012.69|1974.69|3256
1585609200000|2020-03-30 23:00:00|2016.02|1978.02|1994.73|1956.73|2018.92|1980.92|1992.74|1954.74|3117
1585612800000|2020-03-31 00:00:00|1994.71|1956.71|2005.4|1967.4|2013.09|1975.09|1993.64|1955.64|3034
1585616400000|2020-03-31 01:00:00|2005.39|1967.39|2024.24|1986.24|2024.7|1986.7|2005.39|1967.39|2906
1585620000000|2020-03-31 02:00:00|2024.27|1986.27|2006.32|1968.32|2024.79|1986.79|2006.16|1968.16|2852
1585623600000|2020-03-31 03:00:00|2006.36|1968.36|1998.99|1960.99|2009.26|1971.26|1989.69|1951.69|3004
1585627200000|2020-03-31 04:00:00|1998.98|1960.98|1982.53|1944.53|2001.1|1963.1|1978.21|1940.21|3158
1585630800000|2020-03-31 05:00:00|1982.5|1944.5|1992.02|1954.02|1995.32|1957.32|1976.62|1938.62|2917
1585634400000|2020-03-31 06:00:00|1991.99|1953.99|2002.44|1964.44|2002.52|1964.52|1983.23|1945.23|2965
1585638000000|2020-03-31 07:00:00|2002.52|1964.52|1999.26|1961.26|2003.39|1965.39|1994.94|1956.94|2883
1585641600000|2020-03-31 08:00:00|1999.22|1961.22|2017.8|1979.8|2020.33|1982.33|1998.7|1960.7|3084
1585645200000|2020-03-31 09:00:00|2017.83|1979.83|2001.13|1963.13|2018.14|1980.14|1999.45|1961.45|2969
1585648800000|2020-03-31 10:00:00|2000.96|1962.96|2001.61|1963.61|2005.47|1967.47|1994.95|1956.95|2965
1585652400000|2020-03-31 11:00:00|2001.57|1963.57|1995.95|1957.95|2002.1|1964.1|1983.68|1945.68|3006
1585656000000|2020-03-31 12:00:00|1995.93|1957.93|2005.97|1967.97|2008.97|1970.97|1982.28|1944.28|3040
1585659600000|2020-03-31 13:00:00|2006.01|1968.01|2002.87|1964.87|2013.31|1975.31|1996.88|1958.88|3080
1585663200000|2020-03-31 14:00:00|2002.95|1964.95|2018.89|1980.89|2019.2|1981.2|2002.42|1964.42|3065
1585666800000|2020-03-31 15:00:00|2018.78|1980.78|2016.84|1978.84|2031.42|1993.42|2011.14|1973.14|3037
1585670400000|2020-03-31 16:00:00|2016.95|1978.95|2010.14|1972.14|2025.58|1987.58|2008.65|1970.65|2964
1585674000000|2020-03-31 17:00:00|2010.16|1972.16|2015.34|1977.34|2016.02|1978.02|1998.88|1960.88|2870
1585677600000|2020-03-31 18:00:00|2015.3|1977.3|2018.18|1980.18|2026.22|1988.22|2013.89|1975.89|2788
1585681200000|2020-03-31 19:00:00|2018.12|1980.12|2019.78|1981.78|2024.08|1986.08|2010.7|1972.7|2898
1585684800000|2020-03-31 20:00:00|2019.79|1981.79|2031.44|1993.44|2036.39|1998.39|2019.79|1981.79|2990
1585688400000|2020-03-31 21:00:00|2031.51|1993.51|2024.18|1986.18|2035.72|1997.72|2012.75|1974.75|2924
1585692000000|2020-03-31 22:00:00|2024.19|1986.19|2018.15|1980.15|2024.68|1986.68|2011.53|1973.53|2837
1585695600000|2020-03-31 23:00:00|2018.14|1980.14|2006.08|1968.08|2019.75|1981.75|2005.99|1967.99|2874
1585699200000|2020-04-01 00:00:00|2005.98|1967.98|1988.55|1950.55|2011.57|1973.57|1969.3|1931.3|3109
1585702800000|2020-04-01 01:00:00|1989.59|1951.59|1976.79|1938.79|1990.11|1952.11|1975.97|1937.97|2698
1585706400000|2020-04-01 02:00:00|1976.76|1938.76|1988.41|1950.41|1989.9|1951.9|1975.83|1937.83|2851
1585710000000|2020-04-01 03:00:00|1988.46|1950.46|2000.39|1962.39|2002.5|1964.5|1987.87|1949.87|2948
1585713600000|2020-04-01 04:00:00|2000.34|1962.34|1996.41|1958.41|2001.52|1963.52|1994.46|1956.46|2892
1585717200000|2020-04-01 05:00:00|1996.44|1958.44|1983.53|1945.53|1996.98|1958.98|1980.71|1942.71|2800
1585720800000|2020-04-01 06:00:00|1983.44|1945.44|1985.6|1947.6|1990.41|1952.41|1978.43|1940.43|2935
1585724400000|2020-04-01 07:00:00|1985.62|1947.62|1990.7|1952.7|1992.49|1954.49|1983.36|1945.36|2866
1585728000000|2020-04-01 08:00:00|1990.74|1952.74|1984.68|1946.68|1990.79|1952.79|1979.37|1941.37|2872
1585731600000|2020-04-01 09:00:00|1984.8|1946.8|1982.93|1944.93|1985.14|1947.14|1971.51|1933.51|2889
1585735200000|2020-04-01 10:00:00|1982.94|1944.94|1981.25|1943.25|1988.34|1950.34|1978.43|1940.43|2815
1585738800000|2020-04-01 11:00:00|1981.08|1943.08|1988.99|1950.99|1988.99|1950.99|1976.93|1938.93|2874
1585742400000|2020-04-01 12:00:00|1988.94|1950.94|1969.1|1931.1|2004.11|1966.11|1968.9|1930.9|3176
1585746000000|2020-04-01 13:00:00|1969.15|1931.15|1963.12|1925.12|1973.45|1935.45|1958.48|1920.48|3024
1585749600000|2020-04-01 14:00:00|1963.14|1925.14|1976.27|1938.27|1978.65|1940.65|1962.02|1924.02|2979
1585753200000|2020-04-01 15:00:00|1976.28|1938.28|1969.01|1931.01|1976.96|1938.96|1966.9|1928.9|2865
1585756800000|2020-04-01 16:00:00|1969|1931|1944.95|1906.95|1969|1931|1934.34|1896.34|3177
1585760400000|2020-04-01 17:00:00|1944.91|1906.91|1948.09|1910.09|1952.43|1914.43|1938.79|1900.79|2825
1585764000000|2020-04-01 18:00:00|1948.08|1910.08|1947.95|1909.95|1953.17|1915.17|1945.29|1907.29|2806
1585767600000|2020-04-01 19:00:00|1947.97|1909.97|1953.94|1915.94|1955.96|1917.96|1940.11|1902.11|2786
1585771200000|2020-04-01 20:00:00|1953.95|1915.95|1987.24|1949.24|1995.27|1957.27|1951.24|1913.24|3104
1585774800000|2020-04-01 21:00:00|1987.22|1949.22|1993.1|1955.1|2005.24|1967.24|1986.76|1948.76|3111
1585778400000|2020-04-01 22:00:00|1993.05|1955.05|2022.54|1984.54|2042.21|2004.21|1992.75|1954.75|3273
1585782000000|2020-04-01 23:00:00|2022.49|1984.49|2048.34|2010.34|2064.16|2026.16|2018.74|1980.74|3314
1585785600000|2020-04-02 00:00:00|2048.25|2010.25|2048.06|2010.06|2079.92|2041.92|2045.08|2007.08|3350
1585789200000|2020-04-02 01:00:00|2048.03|2010.03|2035.59|1997.59|2057.59|2019.59|2035.31|1997.31|3053
1585792800000|2020-04-02 02:00:00|2035.56|1997.56|2048.29|2010.29|2051.36|2013.36|2035.11|1997.11|3054
1585796400000|2020-04-02 03:00:00|2048.28|2010.28|2049.38|2011.38|2050.53|2012.53|2040.35|2002.35|2878
1585800000000|2020-04-02 04:00:00|2049.36|2011.36|2048.07|2010.07|2056.45|2018.45|2046.08|2008.08|2968
1585803600000|2020-04-02 05:00:00|2048.1|2010.1|2047.71|2009.71|2048.42|2010.42|2040.27|2002.27|2850
1585807200000|2020-04-02 06:00:00|2047.7|2009.7|2062.74|2024.74|2063.16|2025.16|2045.86|2007.86|2879
1585810800000|2020-04-02 07:00:00|2062.7|2024.7|2063.07|2025.07|2070.57|2032.57|2054.35|2016.35|2973
1585814400000|2020-04-02 08:00:00|2063.08|2025.08|2064.88|2026.88|2067.83|2029.83|2051.1|2013.1|3053
1585818000000|2020-04-02 09:00:00|2064.94|2026.94|2059.72|2021.72|2065.72|2027.72|2057.46|2019.46|2857
1585821600000|2020-04-02 10:00:00|2059.66|2021.66|2064.66|2026.66|2074.26|2036.26|2057.1|2019.1|2955
1585825200000|2020-04-02 11:00:00|2064.67|2026.67|2074.56|2036.56|2078.29|2040.29|2057.89|2019.89|3093
1585828800000|2020-04-02 12:00:00|2074.54|2036.54|2064.48|2026.48|2085.77|2047.77|2061.07|2023.07|3198
1585832400000|2020-04-02 13:00:00|2064.5|2026.5|2056.25|2018.25|2067.42|2029.42|2051.87|2013.87|3166
1585836000000|2020-04-02 14:00:00|2056.28|2018.28|2094.48|2056.48|2103.27|2065.27|2055.4|2017.4|3222
1585839600000|2020-04-02 15:00:00|2094.54|2056.54|2105.74|2067.74|2113|2075|2078.92|2040.92|3302
1585843200000|2020-04-02 16:00:00|2105.99|2067.99|2151.11|2113.11|2151.49|2113.49|2104.46|2066.46|3434
1585846800000|2020-04-02 17:00:00|2151.21|2113.21|2175.95|2137.95|2238.88|2200.88|2151.21|2113.21|3475
1585850400000|2020-04-02 18:00:00|2175.84|2137.84|2106.92|2068.92|2177.53|2139.53|2091.95|2053.95|3463
1585854000000|2020-04-02 19:00:00|2106.99|2068.99|2109.23|2071.23|2127.48|2089.48|2091.89|2053.89|3353
1585857600000|2020-04-02 20:00:00|2109.25|2071.25|2092.59|2054.59|2110.01|2072.01|2064.92|2026.92|3283
1585861200000|2020-04-02 21:00:00|2092.49|2054.49|2117.71|2079.71|2121.12|2083.12|2086.14|2048.14|3141
1585864800000|2020-04-02 22:00:00|2117.72|2079.72|2121.87|2083.87|2124.36|2086.36|2099.74|2061.74|3162
1585868400000|2020-04-02 23:00:00|2121.86|2083.86|2104.34|2066.34|2121.86|2083.86|2087.3|2049.3|3237
1585872000000|2020-04-03 00:00:00|2104.31|2066.31|2096.08|2058.08|2108.7|2070.7|2093.7|2055.7|3144
1585875600000|2020-04-03 01:00:00|2095.93|2057.93|2117.46|2079.46|2117.91|2079.91|2091.6|2053.6|3032
1585879200000|2020-04-03 02:00:00|2117.41|2079.41|2118.33|2080.33|2122.99|2084.99|2106.61|2068.61|3125
1585882800000|2020-04-03 03:00:00|2118.35|2080.35|2108.32|2070.32|2122.93|2084.93|2106.57|2068.57|3138
1585886400000|2020-04-03 04:00:00|2108.38|2070.38|2110.77|2072.77|2112.81|2074.81|2104.66|2066.66|3029
1585890000000|2020-04-03 05:00:00|2110.76|2072.76|2110.43|2072.43|2112.34|2074.34|2100.29|2062.29|3110
1585893600000|2020-04-03 06:00:00|2110.44|2072.44|2118.93|2080.93|2125.14|2087.14|2105.81|2067.81|3127
1585897200000|2020-04-03 07:00:00|2118.91|2080.91|2154.62|2116.62|2156.95|2118.95|2116.57|2078.57|3364
1585900800000|2020-04-03 08:00:00|2154.52|2116.52|2146.31|2108.31|2164.82|2126.82|2133.28|2095.28|3193
1585904400000|2020-04-03 09:00:00|2146.3|2108.3|2157.31|2119.31|2160.78|2122.78|2138.78|2100.78|3071
1585908000000|2020-04-03 10:00:00|2157.27|2119.27|2171.29|2133.29|2174.13|2136.13|2145.59|2107.59|3133
1585911600000|2020-04-03 11:00:00|2171.34|2133.34|2172.55|2134.55|2176.76|2138.76|2150.64|2112.64|3227
1585915200000|2020-04-03 12:00:00|2172.61|2134.61|2147.86|2109.86|2172.7|2134.7|2133.62|2095.62|3325
1585918800000|2020-04-03 13:00:00|2147.99|2109.99|2129.5|2091.5|2154.3|2116.3|2128.68|2090.68|3315
1585922400000|2020-04-03 14:00:00|2129.65|2091.65|2114.13|2076.13|2134.95|2096.95|2098.45|2060.45|3299
1585926000000|2020-04-03 15:00:00|2114.16|2076.16|2103.45|2065.45|2124.69|2086.69|2089.28|2051.28|3232
1585929600000|2020-04-03 16:00:00|2103.16|2065.16|2105.42|2067.42|2106.89|2068.89|2065.04|2027.04|3340
1585933200000|2020-04-03 17:00:00|2105.49|2067.49|2097.47|2059.47|2112.92|2074.92|2084.81|2046.81|3146
1585936800000|2020-04-03 18:00:00|2097.44|2059.44|2108.83|2070.83|2111.18|2073.18|2089.54|2051.54|3118
1585940400000|2020-04-03 19:00:00|2108.73|2070.73|2118.61|2080.61|2121.18|2083.18|2108.59|2070.59|3086
1585944000000|2020-04-03 20:00:00|2118.58|2080.58|2100.94|2062.94|2129.22|2091.22|2097.67|2059.67|3042
1585983600000|2020-04-04 07:00:00|2109.42|2071.42|2109.18|2071.18|2111.29|2073.29|2104.92|2066.92|2297
1585987200000|2020-04-04 08:00:00|2109.15|2071.15|2121.1|2083.1|2121.92|2083.92|2108.74|2070.74|2890
1585990800000|2020-04-04 09:00:00|2121.17|2083.17|2138.68|2100.68|2145.89|2107.89|2113.02|2075.02|3053
1585994400000|2020-04-04 10:00:00|2138.69|2100.69|2145.91|2107.91|2150.5|2112.5|2130.24|2092.24|3169
1585998000000|2020-04-04 11:00:00|2145.74|2107.74|2101.43|2063.43|2150.34|2112.34|2090.24|2052.24|3099
1586001600000|2020-04-04 12:00:00|2101.44|2063.44|2106.44|2068.44|2111.69|2073.69|2092.1|2054.1|3071
1586005200000|2020-04-04 13:00:00|2106.43|2068.43|2114|2076|2115.33|2077.33|2098.65|2060.65|2907
1586008800000|2020-04-04 14:00:00|2113.81|2075.81|2108.4|2070.4|2114.45|2076.45|2105.4|2067.4|2904
1586012400000|2020-04-04 15:00:00|2108.41|2070.41|2115.62|2077.62|2122.55|2084.55|2107.84|2069.84|2917
1586016000000|2020-04-04 16:00:00|2115.63|2077.63|2133.9|2095.9|2137.63|2099.63|2112.49|2074.49|3036
1586019600000|2020-04-04 17:00:00|2133.97|2095.97|2127.16|2089.16|2139.39|2101.39|2127.03|2089.03|2881
1586023200000|2020-04-04 18:00:00|2127.17|2089.17|2128.24|2090.24|2135.83|2097.83|2126|2088|2765
1586026800000|2020-04-04 19:00:00|2128.22|2090.22|2123.6|2085.6|2133.55|2095.55|2114.12|2076.12|2836
1586030400000|2020-04-04 20:00:00|2123.61|2085.61|2132.75|2094.75|2179.37|2141.37|2111.46|2073.46|3142
1586034000000|2020-04-04 21:00:00|2132.73|2094.73|2144.97|2106.97|2147.89|2109.89|2132.71|2094.71|3076
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2142.2|2104.2|2151.87|2113.87|2128.16|2090.16|3070
1586041200000|2020-04-04 23:00:00|2142.15|2104.15|2145.32|2107.32|2147.93|2109.93|2137.02|2099.02|3016
1586044800000|2020-04-05 00:00:00|2145.35|2107.35|2148.23|2110.23|2158.34|2120.34|2141.61|2103.61|3044
1586048400000|2020-04-05 01:00:00|2148.16|2110.16|2148.76|2110.76|2154.05|2116.05|2144.17|2106.17|2944
1586052000000|2020-04-05 02:00:00|2148.78|2110.78|2146.1|2108.1|2149|2111|2137.04|2099.04|2862
1586055600000|2020-04-05 03:00:00|2146.12|2108.12|2133.48|2095.48|2146.64|2108.64|2132.13|2094.13|2877
1586059200000|2020-04-05 04:00:00|2133.47|2095.47|2125.71|2087.71|2133.48|2095.48|2118.17|2080.17|2829
1586062800000|2020-04-05 05:00:00|2125.7|2087.7|2122.92|2084.92|2139.96|2101.96|2122.43|2084.43|2822
1586066400000|2020-04-05 06:00:00|2123.04|2085.04|2124.24|2086.24|2124.73|2086.73|2114.34|2076.34|2925
1586070000000|2020-04-05 07:00:00|2124.25|2086.25|2121.66|2083.66|2124.88|2086.88|2116.75|2078.75|2686
1586073600000|2020-04-05 08:00:00|2121.64|2083.64|2123.87|2085.87|2125.85|2087.85|2116.28|2078.28|2632
1586077200000|2020-04-05 09:00:00|2123.88|2085.88|2119.29|2081.29|2134.42|2096.42|2118.5|2080.5|2709
1586080800000|2020-04-05 10:00:00|2119.3|2081.3|2113.73|2075.73|2122.66|2084.66|2112.54|2074.54|2610
1586084400000|2020-04-05 11:00:00|2113.69|2075.69|2120.99|2082.99|2128.11|2090.11|2112.18|2074.18|2614
1586088000000|2020-04-05 12:00:00|2120.98|2082.98|2124.4|2086.4|2126.14|2088.14|2117.41|2079.41|2548
1586091600000|2020-04-05 13:00:00|2124.39|2086.39|2130.99|2092.99|2136.49|2098.49|2121.89|2083.89|2747
1586095200000|2020-04-05 14:00:00|2130.98|2092.98|2124.38|2086.38|2130.98|2092.98|2124.38|2086.38|2535
1586098800000|2020-04-05 15:00:00|2124.37|2086.37|2127.82|2089.82|2133.17|2095.17|2120.62|2082.62|2660
1586102400000|2020-04-05 16:00:00|2127.81|2089.81|2116.42|2078.42|2127.99|2089.99|2114.58|2076.58|2849
1586106000000|2020-04-05 17:00:00|2116.37|2078.37|2122.68|2084.68|2124.58|2086.58|2084.31|2046.31|3205
1586109600000|2020-04-05 18:00:00|2122.99|2084.99|2120.82|2082.82|2130.17|2092.17|2117.4|2079.4|2859
1586113200000|2020-04-05 19:00:00|2120.78|2082.78|2123.33|2085.33|2128.47|2090.47|2120.76|2082.76|2656
1586116800000|2020-04-05 20:00:00|2123.29|2085.29|2108.27|2070.27|2123.71|2085.71|2101.91|2063.91|2898
1586120400000|2020-04-05 21:00:00|2108.26|2070.26|2110.15|2072.15|2114.24|2076.24|2099.52|2061.52|2781
1586124000000|2020-04-05 22:00:00|2110.16|2072.16|2121.42|2083.42|2122.57|2084.57|2110.09|2072.09|2864
1586127600000|2020-04-05 23:00:00|2121.55|2083.55|2116.23|2078.23|2124.15|2086.15|2115.69|2077.69|2835
1586131200000|2020-04-06 00:00:00|2116.25|2078.25|2146.51|2108.51|2146.58|2108.58|2116.09|2078.09|3126
1586134800000|2020-04-06 01:00:00|2146.54|2108.54|2137.92|2099.92|2149.36|2111.36|2133.83|2095.83|3012
1586138400000|2020-04-06 02:00:00|2138.01|2100.01|2131.16|2093.16|2140.18|2102.18|2124.14|2086.14|2857
1586142000000|2020-04-06 03:00:00|2131.2|2093.2|2137.19|2099.19|2137.96|2099.96|2131.12|2093.12|2739
1586145600000|2020-04-06 04:00:00|2137.2|2099.2|2178.58|2140.58|2181.72|2143.72|2137.2|2099.2|3254
1586149200000|2020-04-06 05:00:00|2178.39|2140.39|2188.64|2150.64|2193.05|2155.05|2167.48|2129.48|3192
1586152800000|2020-04-06 06:00:00|2188.88|2150.88|2211.74|2173.74|2220.13|2182.13|2182.87|2144.87|3311
1586156400000|2020-04-06 07:00:00|2211.83|2173.83|2200.2|2162.2|2217.21|2179.21|2185.42|2147.42|3240
1586160000000|2020-04-06 08:00:00|2200.11|2162.11|2205.63|2167.63|2215.76|2177.76|2198.31|2160.31|3133
1586163600000|2020-04-06 09:00:00|2205.61|2167.61|2238.94|2200.94|2252.29|2214.29|2205.55|2167.55|3323
1586167200000|2020-04-06 10:00:00|2238.88|2200.88|2228.39|2190.39|2251.67|2213.67|2227.88|2189.88|3172
1586170800000|2020-04-06 11:00:00|2228.28|2190.28|2236.59|2198.59|2239.49|2201.49|2227.61|2189.61|3010
1586174400000|2020-04-06 12:00:00|2236.61|2198.61|2255.55|2217.55|2264.36|2226.36|2235.69|2197.69|3201
1586178000000|2020-04-06 13:00:00|2255.58|2217.58|2252.85|2214.85|2276.6|2238.6|2240.6|2202.6|3330
1586181600000|2020-04-06 14:00:00|2252.79|2214.79|2251.16|2213.16|2258.91|2220.91|2237.77|2199.77|3201
1586185200000|2020-04-06 15:00:00|2251.17|2213.17|2286.86|2248.86|2286.87|2248.87|2248.35|2210.35|3236
1586188800000|2020-04-06 16:00:00|2286.94|2248.94|2318.52|2280.52|2323.19|2285.19|2281.88|2243.88|3420
1586192400000|2020-04-06 17:00:00|2318.57|2280.57|2347.37|2309.37|2348.53|2310.53|2307.57|2269.57|3382
1586196000000|2020-04-06 18:00:00|2347.43|2309.43|2347.9|2309.9|2348.95|2310.95|2326.05|2288.05|3322
1586199600000|2020-04-06 19:00:00|2347.78|2309.78|2345.65|2307.65|2363.39|2325.39|2341.19|2303.19|3338
1586203200000|2020-04-06 20:00:00|2345.56|2307.56|2326.57|2288.57|2352.88|2314.88|2312.67|2274.67|3251
1586206800000|2020-04-06 21:00:00|2326.58|2288.58|2355.16|2317.16|2355.16|2317.16|2322.51|2284.51|2798
1586210400000|2020-04-06 22:00:00|2355.21|2317.21|2347.44|2309.44|2355.88|2317.88|2334.18|2296.18|3110
1586214000000|2020-04-06 23:00:00|2347.43|2309.43|2390.79|2352.79|2396|2358|2342.13|2304.13|3240
1586217600000|2020-04-07 00:00:00|2390.74|2352.74|2396.7|2358.7|2445.76|2407.76|2382.83|2344.83|3469
1586221200000|2020-04-07 01:00:00|2396.53|2358.53|2385.88|2347.88|2417.96|2379.96|2385.39|2347.39|3281
1586224800000|2020-04-07 02:00:00|2386.01|2348.01|2372.64|2334.64|2397.37|2359.37|2351.32|2313.32|3390
1586228400000|2020-04-07 03:00:00|2372.59|2334.59|2384.05|2346.05|2384.39|2346.39|2352.86|2314.86|3216
1586232000000|2020-04-07 04:00:00|2384.1|2346.1|2357.17|2319.17|2384.65|2346.65|2350.54|2312.54|3151
1586235600000|2020-04-07 05:00:00|2357.11|2319.11|2375.53|2337.53|2378.31|2340.31|2354.17|2316.17|3077
1586239200000|2020-04-07 06:00:00|2375.55|2337.55|2385.47|2347.47|2385.47|2347.47|2361.18|2323.18|3138
1586242800000|2020-04-07 07:00:00|2385.48|2347.48|2415.17|2377.17|2415.22|2377.22|2383.84|2345.84|3288
1586246400000|2020-04-07 08:00:00|2415.16|2377.16|2406.12|2368.12|2416.66|2378.66|2393.72|2355.72|3163
1586250000000|2020-04-07 09:00:00|2406.18|2368.18|2414.46|2376.46|2415.35|2377.35|2396.83|2358.83|3068
1586253600000|2020-04-07 10:00:00|2414.53|2376.53|2438.49|2400.49|2442.88|2404.88|2412.98|2374.98|3244
1586257200000|2020-04-07 11:00:00|2438.42|2400.42|2414.71|2376.71|2438.44|2400.44|2411.18|2373.18|3241
1586260800000|2020-04-07 12:00:00|2414.72|2376.72|2392.89|2354.89|2448.48|2410.48|2392.65|2354.65|3313
1586264400000|2020-04-07 13:00:00|2392.88|2354.88|2405.5|2367.5|2423.23|2385.23|2392.79|2354.79|3194
1586268000000|2020-04-07 14:00:00|2405.4|2367.4|2365.02|2327.02|2405.4|2367.4|2357.72|2319.72|3065
1586271600000|2020-04-07 15:00:00|2365|2327|2388.9|2350.9|2393.99|2355.99|2364.79|2326.79|3288
1586275200000|2020-04-07 16:00:00|2388.84|2350.84|2415.12|2377.12|2421.43|2383.43|2388.16|2350.16|3190
1586278800000|2020-04-07 17:00:00|2414.77|2376.77|2404.67|2366.67|2415.36|2377.36|2393.32|2355.32|3144
1586282400000|2020-04-07 18:00:00|2404.73|2366.73|2374.82|2336.82|2405.37|2367.37|2369.25|2331.25|3177
1586286000000|2020-04-07 19:00:00|2375.02|2337.02|2369.05|2331.05|2394.17|2356.17|2369.05|2331.05|3214
1586289600000|2020-04-07 20:00:00|2368.81|2330.81|2296.92|2258.92|2368.81|2330.81|2282.19|2244.19|3428
1586293200000|2020-04-07 21:00:00|2296.99|2258.99|2328.97|2290.97|2345.39|2307.39|2285.29|2247.29|3283
1586296800000|2020-04-07 22:00:00|2329.05|2291.05|2327.61|2289.61|2333.05|2295.05|2313.57|2275.57|3148
1586300400000|2020-04-07 23:00:00|2327.54|2289.54|2323.74|2285.74|2331.97|2293.97|2310.91|2272.91|3194
1586304000000|2020-04-08 00:00:00|2323.71|2285.71|2312.05|2274.05|2325.45|2287.45|2311.13|2273.13|3184
1586307600000|2020-04-08 01:00:00|2312.03|2274.03|2312.14|2274.14|2323.95|2285.95|2311.25|2273.25|3027
1586311200000|2020-04-08 02:00:00|2312.28|2274.28|2379.29|2341.29|2379.34|2341.34|2311.48|2273.48|3145
1586314800000|2020-04-08 03:00:00|2379.24|2341.24|2426.88|2388.88|2443.54|2405.54|2379.21|2341.21|3457
1586318400000|2020-04-08 04:00:00|2426.83|2388.83|2437.54|2399.54|2449.13|2411.13|2417.15|2379.15|3282
1586322000000|2020-04-08 05:00:00|2437.53|2399.53|2459.61|2421.61|2459.61|2421.61|2424.61|2386.61|3159
1586325600000|2020-04-08 06:00:00|2459.59|2421.59|2411.12|2373.12|2464.26|2426.26|2402.72|2364.72|3328
1586329200000|2020-04-08 07:00:00|2411.13|2373.13|2420.9|2382.9|2433.16|2395.16|2411.13|2373.13|3158
1586332800000|2020-04-08 08:00:00|2420.64|2382.64|2408.81|2370.81|2424.55|2386.55|2392.48|2354.48|3185
1586336400000|2020-04-08 09:00:00|2408.93|2370.93|2412.98|2374.98|2428.33|2390.33|2401.21|2363.21|3168
1586340000000|2020-04-08 10:00:00|2412.89|2374.89|2376.06|2338.06|2429.49|2391.49|2357.83|2319.83|3298
1586343600000|2020-04-08 11:00:00|2376.05|2338.05|2395.92|2357.92|2396.39|2358.39|2367.51|2329.51|3247
1586347200000|2020-04-08 12:00:00|2395.87|2357.87|2392.59|2354.59|2416.97|2378.97|2376.85|2338.85|3207
1586350800000|2020-04-08 13:00:00|2392.58|2354.58|2362.85|2324.85|2402.11|2364.11|2361.33|2323.33|3235
1586354400000|2020-04-08 14:00:00|2362.93|2324.93|2386.52|2348.52|2388.48|2350.48|2362.93|2324.93|3208
1586358000000|2020-04-08 15:00:00|2386.54|2348.54|2395.37|2357.37|2406.13|2368.13|2386.54|2348.54|3211
1586361600000|2020-04-08 16:00:00|2395.45|2357.45|2416.37|2378.37|2423.62|2385.62|2387.07|2349.07|3300
1586365200000|2020-04-08 17:00:00|2416.36|2378.36|2413.74|2375.74|2428.5|2390.5|2408.96|2370.96|3051
1586368800000|2020-04-08 18:00:00|2413.76|2375.76|2415.42|2377.42|2422.2|2384.2|2410.12|2372.12|2989
1586372400000|2020-04-08 19:00:00|2415.44|2377.44|2415.39|2377.39|2420.56|2382.56|2393.67|2355.67|3214
1586376000000|2020-04-08 20:00:00|2415.37|2377.37|2423.34|2385.34|2436.7|2398.7|2414.92|2376.92|3188
1586379600000|2020-04-08 21:00:00|2423.3|2385.3|2426.11|2388.11|2440.18|2402.18|2421.5|2383.5|3052
1586383200000|2020-04-08 22:00:00|2426.1|2388.1|2441.89|2403.89|2445.65|2407.65|2422.98|2384.98|3151
1586386800000|2020-04-08 23:00:00|2442.03|2404.03|2441.77|2403.77|2451.41|2413.41|2434.01|2396.01|3155
1586390400000|2020-04-09 00:00:00|2441.8|2403.8|2446.82|2408.82|2456|2418|2426.68|2388.68|3210
1586394000000|2020-04-09 01:00:00|2446.72|2408.72|2425.78|2387.78|2446.87|2408.87|2416|2378|3237
1586397600000|2020-04-09 02:00:00|2425.72|2387.72|2430.56|2392.56|2431.05|2393.05|2418.61|2380.61|2992
1586401200000|2020-04-09 03:00:00|2430.57|2392.57|2409.4|2371.4|2430.63|2392.63|2402.74|2364.74|2996
1586404800000|2020-04-09 04:00:00|2409.42|2371.42|2408.54|2370.54|2410.13|2372.13|2386.32|2348.32|3098
1586408400000|2020-04-09 05:00:00|2408.49|2370.49|2416.77|2378.77|2417.13|2379.13|2403.28|2365.28|2910
1586412000000|2020-04-09 06:00:00|2416.75|2378.75|2422.12|2384.12|2422.49|2384.49|2413.81|2375.81|2939
1586415600000|2020-04-09 07:00:00|2422.26|2384.26|2432.05|2394.05|2435.78|2397.78|2413.31|2375.31|3008
1586419200000|2020-04-09 08:00:00|2432.28|2394.28|2433.09|2395.09|2441.65|2403.65|2424.53|2386.53|3100
1586422800000|2020-04-09 09:00:00|2433.1|2395.1|2411.67|2373.67|2433.2|2395.2|2411.67|2373.67|3041
1586426400000|2020-04-09 10:00:00|2411.68|2373.68|2420.72|2382.72|2421.67|2383.67|2406.6|2368.6|3046
1586430000000|2020-04-09 11:00:00|2420.59|2382.59|2373.78|2335.78|2430.98|2392.98|2362.62|2324.62|3161
1586433600000|2020-04-09 12:00:00|2362.29|2324.29|2417.23|2379.23|2417.35|2379.35|2362.14|2324.14|2905
1586437200000|2020-04-09 13:00:00|2417.2|2379.2|2425.45|2387.45|2425.64|2387.64|2408.03|2370.03|3315
1586440800000|2020-04-09 14:00:00|2425.27|2387.27|2419.96|2381.96|2427.2|2389.2|2404.36|2366.36|3213
1586444400000|2020-04-09 15:00:00|2420.01|2382.01|2404.93|2366.93|2422.2|2384.2|2394.21|2356.21|3151
1586448000000|2020-04-09 16:00:00|2405.39|2367.39|2403.7|2365.7|2411.99|2373.99|2399.28|2361.28|3132
1586451600000|2020-04-09 17:00:00|2403.67|2365.67|2407.35|2369.35|2413.05|2375.05|2399.84|2361.84|3061
1586455200000|2020-04-09 18:00:00|2407.31|2369.31|2390.02|2352.02|2407.38|2369.38|2382.8|2344.8|3046
1586458800000|2020-04-09 19:00:00|2390.04|2352.04|2392.4|2354.4|2397.41|2359.41|2385.17|2347.17|2966
1586462400000|2020-04-09 20:00:00|2392.49|2354.49|2406.41|2368.41|2408.44|2370.44|2385.03|2347.03|2874
1586466000000|2020-04-09 21:00:00|2406.42|2368.42|2415.19|2377.19|2415.19|2377.19|2395.04|2357.04|2932
1586469600000|2020-04-09 22:00:00|2415.18|2377.18|2416.1|2378.1|2418.22|2380.22|2409.21|2371.21|2967
1586473200000|2020-04-09 23:00:00|2416.06|2378.06|2401.57|2363.57|2417.05|2379.05|2401.57|2363.57|2936
1586476800000|2020-04-10 00:00:00|2401.59|2363.59|2407.72|2369.72|2408.4|2370.4|2392.42|2354.42|3071
1586480400000|2020-04-10 01:00:00|2407.75|2369.75|2393.12|2355.12|2408.47|2370.47|2391.6|2353.6|3024
1586484000000|2020-04-10 02:00:00|2393.11|2355.11|2380.49|2342.49|2393.13|2355.13|2362.95|2324.95|3112
1586487600000|2020-04-10 03:00:00|2380.52|2342.52|2334.28|2296.28|2382.46|2344.46|2326.99|2288.99|3260
1586491200000|2020-04-10 04:00:00|2334.19|2296.19|2327.92|2289.92|2334.4|2296.4|2287.94|2249.94|3350
1586494800000|2020-04-10 05:00:00|2327.93|2289.93|2275.18|2237.18|2327.95|2289.95|2265.16|2227.16|3412
1586498400000|2020-04-10 06:00:00|2275.23|2237.23|2282.04|2244.04|2297.33|2259.33|2267.59|2229.59|3287
1586502000000|2020-04-10 07:00:00|2281.96|2243.96|2254.34|2216.34|2281.96|2243.96|2237.99|2199.99|3342
1586505600000|2020-04-10 08:00:00|2254.33|2216.33|2246.07|2208.07|2259.91|2221.91|2230.78|2192.78|3202
1586509200000|2020-04-10 09:00:00|2246.08|2208.08|2244.71|2206.71|2252.49|2214.49|2222.43|2184.43|3243
1586512800000|2020-04-10 10:00:00|2244.55|2206.55|2256.19|2218.19|2263.22|2225.22|2236.82|2198.82|3085
1586516400000|2020-04-10 11:00:00|2256.29|2218.29|2238.96|2200.96|2257.01|2219.01|2238.9|2200.9|3094
1586520000000|2020-04-10 12:00:00|2238.92|2200.92|2251.09|2213.09|2251.78|2213.78|2234.27|2196.27|3124
1586523600000|2020-04-10 13:00:00|2251.21|2213.21|2241.8|2203.8|2251.96|2213.96|2211|2173|3212
1586527200000|2020-04-10 14:00:00|2241.77|2203.77|2226.08|2188.08|2247.06|2209.06|2218.62|2180.62|3251
1586530800000|2020-04-10 15:00:00|2225.92|2187.92|2172.91|2134.91|2227.35|2189.35|2167.88|2129.88|3419
1586534400000|2020-04-10 16:00:00|2172.82|2134.82|2217.99|2179.99|2217.99|2179.99|2163.06|2125.06|3369
1586538000000|2020-04-10 17:00:00|2218.66|2180.66|2225.3|2187.3|2240.49|2202.49|2212.74|2174.74|3207
1586541600000|2020-04-10 18:00:00|2225.26|2187.26|2235.84|2197.84|2238.46|2200.46|2212.96|2174.96|3193
1586545200000|2020-04-10 19:00:00|2235.92|2197.92|2242.19|2204.19|2251.91|2213.91|2229.7|2191.7|3126
1586548800000|2020-04-10 20:00:00|2242.23|2204.23|2242.22|2204.22|2247.29|2209.29|2232.94|2194.94|2918
1586588400000|2020-04-11 07:00:00|2256.4|2218.4|2247.98|2209.98|2257.2|2219.2|2241.67|2203.67|2878
1586592000000|2020-04-11 08:00:00|2247.97|2209.97|2249.08|2211.08|2256.63|2218.63|2243.48|2205.48|2797
1586595600000|2020-04-11 09:00:00|2249.15|2211.15|2243.33|2205.33|2250.67|2212.67|2233.01|2195.01|2928
1586599200000|2020-04-11 10:00:00|2243.26|2205.26|2230.45|2192.45|2245.47|2207.47|2227.1|2189.1|2854
1586602800000|2020-04-11 11:00:00|2230.4|2192.4|2247.9|2209.9|2249.55|2211.55|2227.32|2189.32|2888
1586606400000|2020-04-11 12:00:00|2247.92|2209.92|2243.62|2205.62|2251.6|2213.6|2238.32|2200.32|2790
1586610000000|2020-04-11 13:00:00|2243.48|2205.48|2235.76|2197.76|2245.96|2207.96|2232.86|2194.86|2830
1586613600000|2020-04-11 14:00:00|2235.73|2197.73|2214.57|2176.57|2235.75|2197.75|2213.29|2175.29|3027
1586617200000|2020-04-11 15:00:00|2214.55|2176.55|2227.32|2189.32|2234.59|2196.59|2213.94|2175.94|2914
1586620800000|2020-04-11 16:00:00|2227.28|2189.28|2213.99|2175.99|2241.61|2203.61|2207.64|2169.64|3131
1586624400000|2020-04-11 17:00:00|2213.96|2175.96|2205.52|2167.52|2221.13|2183.13|2201.55|2163.55|3016
1586628000000|2020-04-11 18:00:00|2205.57|2167.57|2225.11|2187.11|2231.48|2193.48|2203.87|2165.87|2976
1586631600000|2020-04-11 19:00:00|2225.06|2187.06|2206.92|2168.92|2227.94|2189.94|2204.6|2166.6|2989
1586635200000|2020-04-11 20:00:00|2207.06|2169.06|2197.77|2159.77|2207.28|2169.28|2185.14|2147.14|3101
1586638800000|2020-04-11 21:00:00|2197.94|2159.94|2225.17|2187.17|2226.26|2188.26|2191.06|2153.06|3036
1586642400000|2020-04-11 22:00:00|2225.2|2187.2|2230.49|2192.49|2242.09|2204.09|2221.83|2183.83|3075
1586646000000|2020-04-11 23:00:00|2230.51|2192.51|2240.93|2202.93|2242.53|2204.53|2221.61|2183.61|2952
1586649600000|2020-04-12 00:00:00|2240.94|2202.94|2231.75|2193.75|2253.82|2215.82|2231.74|2193.74|2983
1586653200000|2020-04-12 01:00:00|2231.73|2193.73|2225.63|2187.63|2238.46|2200.46|2224.76|2186.76|2837
1586656800000|2020-04-12 02:00:00|2225.62|2187.62|2222.34|2184.34|2226.95|2188.95|2211.6|2173.6|3042
1586660400000|2020-04-12 03:00:00|2222.33|2184.33|2211.99|2173.99|2223.68|2185.68|2211.28|2173.28|2819
1586664000000|2020-04-12 04:00:00|2211.79|2173.79|2217.16|2179.16|2218.19|2180.19|2203.03|2165.03|2811
1586667600000|2020-04-12 05:00:00|2217.09|2179.09|2224.46|2186.46|2228.09|2190.09|2213.75|2175.75|2762
1586671200000|2020-04-12 06:00:00|2224.44|2186.44|2219.95|2181.95|2227.5|2189.5|2216.44|2178.44|2658
1586674800000|2020-04-12 07:00:00|2219.96|2181.96|2223.77|2185.77|2224.56|2186.56|2213.51|2175.51|2675
1586678400000|2020-04-12 08:00:00|2223.9|2185.9|2226.85|2188.85|2232.15|2194.15|2223.9|2185.9|2684
1586682000000|2020-04-12 09:00:00|2226.86|2188.86|2241.08|2203.08|2244.99|2206.99|2226.82|2188.82|2853
1586685600000|2020-04-12 10:00:00|2241.07|2203.07|2232.38|2194.38|2244|2206|2231.3|2193.3|2858
1586689200000|2020-04-12 11:00:00|2232.42|2194.42|2243.07|2205.07|2251.68|2213.68|2232.33|2194.33|2866
1586692800000|2020-04-12 12:00:00|2243.03|2205.03|2264.43|2226.43|2271.18|2233.18|2242.59|2204.59|3112
1586696400000|2020-04-12 13:00:00|2264.54|2226.54|2268.53|2230.53|2271.37|2233.37|2257.53|2219.53|2946
1586700000000|2020-04-12 14:00:00|2268.63|2230.63|2278.83|2240.83|2292.8|2254.8|2266.91|2228.91|3142
1586703600000|2020-04-12 15:00:00|2278.84|2240.84|2297.34|2259.34|2297.75|2259.75|2278.38|2240.38|3052
1586707200000|2020-04-12 16:00:00|2297.39|2259.39|2329.28|2291.28|2329.28|2291.28|2297.39|2259.39|3315
1586710800000|2020-04-12 17:00:00|2329.36|2291.36|2315.2|2277.2|2341.8|2303.8|2307.06|2269.06|3312
1586714400000|2020-04-12 18:00:00|2315.23|2277.23|2312.09|2274.09|2322.08|2284.08|2304.22|2266.22|3104
1586718000000|2020-04-12 19:00:00|2312.1|2274.1|2321.63|2283.63|2330.94|2292.94|2311.72|2273.72|2947
1586721600000|2020-04-12 20:00:00|2321.65|2283.65|2318.59|2280.59|2334.27|2296.27|2313.25|2275.25|2983
1586725200000|2020-04-12 21:00:00|2318.66|2280.66|2318.02|2280.02|2323.63|2285.63|2306.61|2268.61|2972
1586728800000|2020-04-12 22:00:00|2318.03|2280.03|2286.95|2248.95|2324.76|2286.76|2265.97|2227.97|3252
1586732400000|2020-04-12 23:00:00|2287.02|2249.02|2246.69|2208.69|2294.07|2256.07|2246.4|2208.4|3130
1586736000000|2020-04-13 00:00:00|2246.67|2208.67|2185.36|2147.36|2246.77|2208.77|2133.06|2095.06|3419
1586739600000|2020-04-13 01:00:00|2185.42|2147.42|2175.64|2137.64|2185.69|2147.69|2161.8|2123.8|3285
1586743200000|2020-04-13 02:00:00|2175.58|2137.58|2180.78|2142.78|2182.51|2144.51|2163.01|2125.01|3134
1586746800000|2020-04-13 03:00:00|2180.83|2142.83|2165.39|2127.39|2180.83|2142.83|2162.98|2124.98|3028
1586750400000|2020-04-13 04:00:00|2165.41|2127.41|2172.94|2134.94|2179.04|2141.04|2152.2|2114.2|3002
1586754000000|2020-04-13 05:00:00|2172.91|2134.91|2171.51|2133.51|2179.79|2141.79|2169.38|2131.38|2824
1586757600000|2020-04-13 06:00:00|2171.47|2133.47|2186.97|2148.97|2187.58|2149.58|2167.34|2129.34|2860
1586761200000|2020-04-13 07:00:00|2187.14|2149.14|2168.22|2130.22|2187.53|2149.53|2161.38|2123.38|3003
1586764800000|2020-04-13 08:00:00|2168.24|2130.24|2168.26|2130.26|2176.07|2138.07|2161.61|2123.61|2875
1586768400000|2020-04-13 09:00:00|2168.72|2130.72|2156.26|2118.26|2169.28|2131.28|2149.73|2111.73|2961
1586772000000|2020-04-13 10:00:00|2156.28|2118.28|2186.82|2148.82|2187.14|2149.14|2156.28|2118.28|3132
1586775600000|2020-04-13 11:00:00|2186.81|2148.81|2206.94|2168.94|2219.88|2181.88|2176.43|2138.43|3194
1586779200000|2020-04-13 12:00:00|2206.97|2168.97|2174.6|2136.6|2206.97|2168.97|2164.52|2126.52|3133
1586782800000|2020-04-13 13:00:00|2174.59|2136.59|2147.89|2109.89|2182.78|2144.78|2147.86|2109.86|3123
1586786400000|2020-04-13 14:00:00|2147.98|2109.98|2176.13|2138.13|2193.48|2155.48|2146.81|2108.81|3207
1586790000000|2020-04-13 15:00:00|2176.11|2138.11|2192.01|2154.01|2200.32|2162.32|2171.2|2133.2|3071
1586793600000|2020-04-13 16:00:00|2191.97|2153.97|2190.34|2152.34|2202.3|2164.3|2181.5|2143.5|3150
1586797200000|2020-04-13 17:00:00|2190.58|2152.58|2186.11|2148.11|2197.74|2159.74|2186.11|2148.11|2885
1586800800000|2020-04-13 18:00:00|2186.08|2148.08|2187.61|2149.61|2197.14|2159.14|2185.61|2147.61|2887
1586804400000|2020-04-13 19:00:00|2187.71|2149.71|2202.12|2164.12|2210.65|2172.65|2187.56|2149.56|2947
1586808000000|2020-04-13 20:00:00|2202.13|2164.13|2221.04|2183.04|2222.39|2184.39|2201.88|2163.88|3031
1586811600000|2020-04-13 21:00:00|2221.05|2183.05|2217.07|2179.07|2244.46|2206.46|2215.24|2177.24|3211
1586815200000|2020-04-13 22:00:00|2217.1|2179.1|2235.51|2197.51|2237.75|2199.75|2215.75|2177.75|3090
1586818800000|2020-04-13 23:00:00|2235.43|2197.43|2224.94|2186.94|2240.54|2202.54|2219.18|2181.18|3053
1586822400000|2020-04-14 00:00:00|2224.93|2186.93|2220.48|2182.48|2236.22|2198.22|2217.86|2179.86|2991
1586826000000|2020-04-14 01:00:00|2220.44|2182.44|2230.1|2192.1|2230.87|2192.87|2212.32|2174.32|2910
1586829600000|2020-04-14 02:00:00|2230.09|2192.09|2232.94|2194.94|2239.63|2201.63|2230.09|2192.09|2851
1586833200000|2020-04-14 03:00:00|2232.97|2194.97|2241.82|2203.82|2246.75|2208.75|2226.4|2188.4|2930
1586836800000|2020-04-14 04:00:00|2241.85|2203.85|2240.88|2202.88|2254.78|2216.78|2239.17|2201.17|3036
1586840400000|2020-04-14 05:00:00|2240.89|2202.89|2239.83|2201.83|2243.94|2205.94|2235.22|2197.22|2901
1586844000000|2020-04-14 06:00:00|2239.8|2201.8|2232.1|2194.1|2240.03|2202.03|2228.98|2190.98|2851
1586847600000|2020-04-14 07:00:00|2232.08|2194.08|2214.79|2176.79|2245.05|2207.05|2211.23|2173.23|3137
1586851200000|2020-04-14 08:00:00|2214.69|2176.69|2210.19|2172.19|2215.56|2177.56|2197.84|2159.84|3088
1586854800000|2020-04-14 09:00:00|2210.28|2172.28|2228.89|2190.89|2230.92|2192.92|2203.96|2165.96|3002
1586858400000|2020-04-14 10:00:00|2228.84|2190.84|2215.97|2177.97|2237.66|2199.66|2215.97|2177.97|3015
1586862000000|2020-04-14 11:00:00|2215.94|2177.94|2221.83|2183.83|2229.94|2191.94|2213.36|2175.36|2956
1586865600000|2020-04-14 12:00:00|2221.79|2183.79|2226.02|2188.02|2226.88|2188.88|2211.25|2173.25|2954
1586869200000|2020-04-14 13:00:00|2226.04|2188.04|2242.7|2204.7|2242.71|2204.71|2225.34|2187.34|3169
1586872800000|2020-04-14 14:00:00|2242.85|2204.85|2242.24|2204.24|2269.36|2231.36|2236.68|2198.68|3274
1586876400000|2020-04-14 15:00:00|2242.28|2204.28|2250.92|2212.92|2259.43|2221.43|2240.45|2202.45|3117
1586880000000|2020-04-14 16:00:00|2250.93|2212.93|2265.78|2227.78|2266.89|2228.89|2243.04|2205.04|3168
1586883600000|2020-04-14 17:00:00|2265.74|2227.74|2248.13|2210.13|2272.85|2234.85|2246.32|2208.32|3131
1586887200000|2020-04-14 18:00:00|2248.08|2210.08|2248.79|2210.79|2258.95|2220.95|2244.96|2206.96|2966
1586890800000|2020-04-14 19:00:00|2248.77|2210.77|2249.64|2211.64|2251.81|2213.81|2235.56|2197.56|2978
1586894400000|2020-04-14 20:00:00|2249.62|2211.62|2230.53|2192.53|2253.01|2215.01|2224.98|2186.98|3047
1586898000000|2020-04-14 21:00:00|2230.52|2192.52|2229.72|2191.72|2236.27|2198.27|2224.53|2186.53|2861
1586901600000|2020-04-14 22:00:00|2229.73|2191.73|2238.42|2200.42|2250.98|2212.98|2225.61|2187.61|3041
1586905200000|2020-04-14 23:00:00|2238.4|2200.4|2232.35|2194.35|2243.8|2205.8|2224.89|2186.89|2935
1586908800000|2020-04-15 00:00:00|2232.36|2194.36|2217.71|2179.71|2232.37|2194.37|2207.5|2169.5|3079
1586912400000|2020-04-15 01:00:00|2217.7|2179.7|2235.3|2197.3|2235.36|2197.36|2213.96|2175.96|2858
1586916000000|2020-04-15 02:00:00|2235.32|2197.32|2245.41|2207.41|2247.93|2209.93|2233.58|2195.58|3053
1586919600000|2020-04-15 03:00:00|2245.48|2207.48|2251.43|2213.43|2253.29|2215.29|2241.14|2203.14|2856
1586923200000|2020-04-15 04:00:00|2251.44|2213.44|2244.8|2206.8|2260.01|2222.01|2244.34|2206.34|2889
1586926800000|2020-04-15 05:00:00|2244.69|2206.69|2255.63|2217.63|2256.08|2218.08|2242.44|2204.44|2822
1586930400000|2020-04-15 06:00:00|2255.58|2217.58|2246.61|2208.61|2259.44|2221.44|2246.48|2208.48|2971
1586934000000|2020-04-15 07:00:00|2246.63|2208.63|2241.72|2203.72|2249.65|2211.65|2241.13|2203.13|2830
1586937600000|2020-04-15 08:00:00|2241.69|2203.69|2229.41|2191.41|2244.22|2206.22|2228.43|2190.43|2763
1586941200000|2020-04-15 09:00:00|2229.43|2191.43|2230.14|2192.14|2234.37|2196.37|2222.3|2184.3|2881
1586944800000|2020-04-15 10:00:00|2230.13|2192.13|2211.96|2173.96|2241.65|2203.65|2206.89|2168.89|2955
1586948400000|2020-04-15 11:00:00|2211.79|2173.79|2211.96|2173.96|2218.78|2180.78|2202.26|2164.26|2987
1586952000000|2020-04-15 12:00:00|2211.92|2173.92|2188.34|2150.34|2211.92|2173.92|2181.07|2143.07|3251
1586955600000|2020-04-15 13:00:00|2188.33|2150.33|2195.94|2157.94|2202.36|2164.36|2178.83|2140.83|2982
1586959200000|2020-04-15 14:00:00|2195.96|2157.96|2196.68|2158.68|2207.03|2169.03|2193.03|2155.03|2965
1586962800000|2020-04-15 15:00:00|2196.65|2158.65|2182.38|2144.38|2200.67|2162.67|2181.08|2143.08|2933
1586966400000|2020-04-15 16:00:00|2182.36|2144.36|2198.34|2160.34|2202.79|2164.79|2178.61|2140.61|2977
1586970000000|2020-04-15 17:00:00|2198.33|2160.33|2206.51|2168.51|2208.03|2170.03|2197.24|2159.24|2815
1586973600000|2020-04-15 18:00:00|2206.48|2168.48|2209.06|2171.06|2215.63|2177.63|2206.22|2168.22|2746
1586977200000|2020-04-15 19:00:00|2209.01|2171.01|2198.87|2160.87|2209.02|2171.02|2198.78|2160.78|2752
1586980800000|2020-04-15 20:00:00|2198.85|2160.85|2207.9|2169.9|2210.39|2172.39|2196.26|2158.26|2659
1586984400000|2020-04-15 21:00:00|2207.89|2169.89|2200.97|2162.97|2212.68|2174.68|2198.78|2160.78|2833
1586988000000|2020-04-15 22:00:00|2200.99|2162.99|2189.34|2151.34|2201.07|2163.07|2183.27|2145.27|2911
1586991600000|2020-04-15 23:00:00|2189.33|2151.33|2149.26|2111.26|2190.03|2152.03|2143.18|2105.18|3205
1586995200000|2020-04-16 00:00:00|2149.23|2111.23|2125.82|2087.82|2149.23|2111.23|2085.17|2047.17|3343
1586998800000|2020-04-16 01:00:00|2125.84|2087.84|2140.99|2102.99|2147.53|2109.53|2112.72|2074.72|3163
1587002400000|2020-04-16 02:00:00|2141.03|2103.03|2143.15|2105.15|2149.47|2111.47|2136.14|2098.14|3140
1587006000000|2020-04-16 03:00:00|2143.2|2105.2|2146.02|2108.02|2147.88|2109.88|2130.13|2092.13|2998
1587009600000|2020-04-16 04:00:00|2145.99|2107.99|2140.16|2102.16|2153.35|2115.35|2139.98|2101.98|2898
1587013200000|2020-04-16 05:00:00|2140.11|2102.11|2146.55|2108.55|2152.57|2114.57|2139.98|2101.98|2842
1587016800000|2020-04-16 06:00:00|2146.57|2108.57|2173.7|2135.7|2174.84|2136.84|2146.53|2108.53|3092
1587020400000|2020-04-16 07:00:00|2173.82|2135.82|2257.24|2219.24|2294.02|2256.02|2173.82|2135.82|3473
1587024000000|2020-04-16 08:00:00|2257.45|2219.45|2319.31|2281.31|2361.35|2323.35|2257.45|2219.45|3447
1587027600000|2020-04-16 09:00:00|2319.15|2281.15|2311.64|2273.64|2343.9|2305.9|2307.04|2269.04|3348
1587031200000|2020-04-16 10:00:00|2311.83|2273.83|2289.07|2251.07|2328.51|2290.51|2278.57|2240.57|3283
1587034800000|2020-04-16 11:00:00|2288.86|2250.86|2309.76|2271.76|2322.27|2284.27|2282.17|2244.17|3251
1587038400000|2020-04-16 12:00:00|2309.73|2271.73|2331.68|2293.68|2339.27|2301.27|2289.23|2251.23|3257
1587042000000|2020-04-16 13:00:00|2331.59|2293.59|2296.72|2258.72|2339.24|2301.24|2296.22|2258.22|3267
1587045600000|2020-04-16 14:00:00|2296.74|2258.74|2314.01|2276.01|2316|2278|2296.72|2258.72|3162
1587049200000|2020-04-16 15:00:00|2314.02|2276.02|2334.93|2296.93|2335.37|2297.37|2308.29|2270.29|3207
1587052800000|2020-04-16 16:00:00|2334.96|2296.96|2312.42|2274.42|2339.96|2301.96|2299.37|2261.37|3303
1587056400000|2020-04-16 17:00:00|2312.38|2274.38|2310.27|2272.27|2317.61|2279.61|2306.01|2268.01|3061
1587060000000|2020-04-16 18:00:00|2310.28|2272.28|2313.88|2275.88|2320.42|2282.42|2304.58|2266.58|3023
1587063600000|2020-04-16 19:00:00|2313.9|2275.9|2334.85|2296.85|2337.61|2299.61|2311.67|2273.67|2996
1587067200000|2020-04-16 20:00:00|2334.86|2296.86|2330.48|2292.48|2335.05|2297.05|2307.25|2269.25|3161
1587070800000|2020-04-16 21:00:00|2330.57|2292.57|2338.11|2300.11|2342.37|2304.37|2324.15|2286.15|3032
1587074400000|2020-04-16 22:00:00|2338.14|2300.14|2365.38|2327.38|2367.79|2329.79|2333.2|2295.2|3287
1587078000000|2020-04-16 23:00:00|2365.25|2327.25|2341.68|2303.68|2375.29|2337.29|2329.46|2291.46|3325
1587081600000|2020-04-17 00:00:00|2341.7|2303.7|2329.81|2291.81|2353.33|2315.33|2312.76|2274.76|3216
1587085200000|2020-04-17 01:00:00|2329.84|2291.84|2346.28|2308.28|2352.19|2314.19|2328.66|2290.66|3029
1587088800000|2020-04-17 02:00:00|2346.29|2308.29|2324.59|2286.59|2346.29|2308.29|2324.59|2286.59|3114
1587092400000|2020-04-17 03:00:00|2324.58|2286.58|2330.6|2292.6|2332.69|2294.69|2317.66|2279.66|2961
1587096000000|2020-04-17 04:00:00|2330.76|2292.76|2306.13|2268.13|2330.8|2292.8|2296.69|2258.69|3032
1587099600000|2020-04-17 05:00:00|2306.12|2268.12|2321.27|2283.27|2325.06|2287.06|2300.49|2262.49|3054
1587103200000|2020-04-17 06:00:00|2321.26|2283.26|2310.72|2272.72|2321.33|2283.33|2300.06|2262.06|3046
1587106800000|2020-04-17 07:00:00|2310.71|2272.71|2315.03|2277.03|2320.04|2282.04|2305.62|2267.62|3045
1587110400000|2020-04-17 08:00:00|2315.06|2277.06|2322.32|2284.32|2326.8|2288.8|2309.67|2271.67|3103
1587114000000|2020-04-17 09:00:00|2322.33|2284.33|2337.27|2299.27|2345.62|2307.62|2322.33|2284.33|3079
1587117600000|2020-04-17 10:00:00|2337.19|2299.19|2332.28|2294.28|2339.77|2301.77|2329.38|2291.38|2970
1587121200000|2020-04-17 11:00:00|2332.33|2294.33|2315.98|2277.98|2341.2|2303.2|2310.06|2272.06|3023
1587124800000|2020-04-17 12:00:00|2315.87|2277.87|2328.08|2290.08|2328.2|2290.2|2315.53|2277.53|2928
1587128400000|2020-04-17 13:00:00|2328.11|2290.11|2320.6|2282.6|2329.67|2291.67|2299.64|2261.64|3141
1587132000000|2020-04-17 14:00:00|2320.64|2282.64|2307.95|2269.95|2325.8|2287.8|2303.85|2265.85|3006
1587135600000|2020-04-17 15:00:00|2307.96|2269.96|2314.69|2276.69|2318.49|2280.49|2305.41|2267.41|3027
1587139200000|2020-04-17 16:00:00|2314.67|2276.67|2320.72|2282.72|2321.73|2283.73|2312.64|2274.64|2932
1587142800000|2020-04-17 17:00:00|2320.78|2282.78|2314.99|2276.99|2323.71|2285.71|2312.41|2274.41|2834
1587146400000|2020-04-17 18:00:00|2315.01|2277.01|2312.54|2274.54|2315.71|2277.71|2306.94|2268.94|2767
1587150000000|2020-04-17 19:00:00|2312.53|2274.53|2324.78|2286.78|2329.51|2291.51|2312.25|2274.25|2793
1587153600000|2020-04-17 20:00:00|2324.76|2286.76|2320.06|2282.06|2330.59|2292.59|2319.64|2281.64|2828
1587193200000|2020-04-18 07:00:00|2340.28|2302.28|2342.8|2304.8|2344.62|2306.62|2336.35|2298.35|2650
1587196800000|2020-04-18 08:00:00|2342.82|2304.82|2341.12|2303.12|2348.26|2310.26|2338.99|2300.99|2716
1587200400000|2020-04-18 09:00:00|2341.1|2303.1|2339.55|2301.55|2345.56|2307.56|2339.25|2301.25|2637
1587204000000|2020-04-18 10:00:00|2339.52|2301.52|2333.51|2295.51|2340.05|2302.05|2323.04|2285.04|2843
1587207600000|2020-04-18 11:00:00|2333.54|2295.54|2349.25|2311.25|2350.46|2312.46|2327.3|2289.3|2807
1587211200000|2020-04-18 12:00:00|2349.24|2311.24|2374.85|2336.85|2384.31|2346.31|2341.74|2303.74|3073
1587214800000|2020-04-18 13:00:00|2374.8|2336.8|2421.08|2383.08|2429.36|2391.36|2374.67|2336.67|3366
1587218400000|2020-04-18 14:00:00|2421|2383|2414.41|2376.41|2430.91|2392.91|2407.81|2369.81|3279
1587222000000|2020-04-18 15:00:00|2414.38|2376.38|2424.4|2386.4|2428.93|2390.93|2409.5|2371.5|3119
1587225600000|2020-04-18 16:00:00|2424.49|2386.49|2406.22|2368.22|2430.54|2392.54|2394.87|2356.87|3240
1587229200000|2020-04-18 17:00:00|2406.26|2368.26|2405.33|2367.33|2411.95|2373.95|2400.54|2362.54|3081
1587232800000|2020-04-18 18:00:00|2405.35|2367.35|2405.4|2367.4|2408.03|2370.03|2401.1|2363.1|2845
1587236400000|2020-04-18 19:00:00|2405.57|2367.57|2413.77|2375.77|2415.94|2377.94|2403.66|2365.66|2937
1587240000000|2020-04-18 20:00:00|2413.73|2375.73|2421.4|2383.4|2423.6|2385.6|2409.19|2371.19|3020
1587243600000|2020-04-18 21:00:00|2421.42|2383.42|2429.74|2391.74|2429.84|2391.84|2421.22|2383.22|3090
1587247200000|2020-04-18 22:00:00|2429.72|2391.72|2458.2|2420.2|2475.04|2437.04|2427.68|2389.68|3228
1587250800000|2020-04-18 23:00:00|2458.08|2420.08|2449.43|2411.43|2466.58|2428.58|2442.14|2404.14|3246
1587254400000|2020-04-19 00:00:00|2449.23|2411.23|2437.1|2399.1|2454.51|2416.51|2420.64|2382.64|3199
1587258000000|2020-04-19 01:00:00|2437.09|2399.09|2439.87|2401.87|2440.86|2402.86|2426.75|2388.75|3053
1587261600000|2020-04-19 02:00:00|2439.76|2401.76|2447.65|2409.65|2454.54|2416.54|2436.12|2398.12|2999
1587265200000|2020-04-19 03:00:00|2447.66|2409.66|2445.46|2407.46|2448.36|2410.36|2438.55|2400.55|3101
1587268800000|2020-04-19 04:00:00|2445.49|2407.49|2436.75|2398.75|2449.22|2411.22|2435.33|2397.33|2979
1587272400000|2020-04-19 05:00:00|2436.79|2398.79|2381.95|2343.95|2438.09|2400.09|2380.53|2342.53|3115
1587276000000|2020-04-19 06:00:00|2382.27|2344.27|2402.46|2364.46|2409.45|2371.45|2375.88|2337.88|3201
1587279600000|2020-04-19 07:00:00|2402.47|2364.47|2397.98|2359.98|2407.1|2369.1|2393.97|2355.97|2950
1587283200000|2020-04-19 08:00:00|2397.94|2359.94|2397.44|2359.44|2401.31|2363.31|2385.78|2347.78|2898
1587286800000|2020-04-19 09:00:00|2397.42|2359.42|2411.69|2373.69|2413.8|2375.8|2390.03|2352.03|2874
1587290400000|2020-04-19 10:00:00|2411.52|2373.52|2408.17|2370.17|2416.49|2378.49|2401.44|2363.44|2930
1587294000000|2020-04-19 11:00:00|2408.18|2370.18|2404.22|2366.22|2408.27|2370.27|2392.55|2354.55|2969
1587297600000|2020-04-19 12:00:00|2404.38|2366.38|2401.17|2363.17|2406.79|2368.79|2394.14|2356.14|2986
1587301200000|2020-04-19 13:00:00|2401.13|2363.13|2366.74|2328.74|2401.54|2363.54|2360.11|2322.11|3125
1587304800000|2020-04-19 14:00:00|2366.77|2328.77|2366.28|2328.28|2367.49|2329.49|2337.02|2299.02|3231
1587308400000|2020-04-19 15:00:00|2366.23|2328.23|2361.34|2323.34|2370.76|2332.76|2355.88|2317.88|3032
1587312000000|2020-04-19 16:00:00|2361.2|2323.2|2375.41|2337.41|2376.21|2338.21|2353.73|2315.73|3084
1587315600000|2020-04-19 17:00:00|2375.4|2337.4|2389.96|2351.96|2395.35|2357.35|2372.26|2334.26|3133
1587319200000|2020-04-19 18:00:00|2389.95|2351.95|2386.28|2348.28|2393.19|2355.19|2378.85|2340.85|2946
1587322800000|2020-04-19 19:00:00|2386.24|2348.24|2380.78|2342.78|2388.14|2350.14|2372.28|2334.28|2914
1587326400000|2020-04-19 20:00:00|2380.74|2342.74|2380.2|2342.2|2382.97|2344.97|2370.79|2332.79|2881
1587330000000|2020-04-19 21:00:00|2380.16|2342.16|2401.79|2363.79|2402.41|2364.41|2380.12|2342.12|2883
1587333600000|2020-04-19 22:00:00|2401.76|2363.76|2393.38|2355.38|2401.89|2363.89|2383.23|2345.23|3068
1587337200000|2020-04-19 23:00:00|2393.27|2355.27|2362.89|2324.89|2398.51|2360.51|2361.88|2323.88|3112
1587340800000|2020-04-20 00:00:00|2362.93|2324.93|2391.32|2353.32|2395.08|2357.08|2352.04|2314.04|3216
1587344400000|2020-04-20 01:00:00|2391.41|2353.41|2391.54|2353.54|2394.97|2356.97|2381.61|2343.61|3051
1587348000000|2020-04-20 02:00:00|2391.49|2353.49|2404.24|2366.24|2408.72|2370.72|2386.8|2348.8|2992
1587351600000|2020-04-20 03:00:00|2404.31|2366.31|2403.99|2365.99|2410.32|2372.32|2398.22|2360.22|3023
1587355200000|2020-04-20 04:00:00|2404|2366|2405.33|2367.33|2423.1|2385.1|2403.84|2365.84|3087
1587358800000|2020-04-20 05:00:00|2405.37|2367.37|2407.62|2369.62|2409.69|2371.69|2394.08|2356.08|3030
1587362400000|2020-04-20 06:00:00|2407.49|2369.49|2399.72|2361.72|2409.72|2371.72|2394.67|2356.67|2989
1587366000000|2020-04-20 07:00:00|2399.76|2361.76|2405.78|2367.78|2409.1|2371.1|2395.7|2357.7|2910
1587369600000|2020-04-20 08:00:00|2405.82|2367.82|2387.9|2349.9|2407.01|2369.01|2380.18|2342.18|3001
1587373200000|2020-04-20 09:00:00|2387.89|2349.89|2387.33|2349.33|2393.02|2355.02|2376.65|2338.65|2979
1587376800000|2020-04-20 10:00:00|2387.32|2349.32|2366.91|2328.91|2387.37|2349.37|2350.15|2312.15|3241
1587380400000|2020-04-20 11:00:00|2366.83|2328.83|2317.08|2279.08|2367.61|2329.61|2316.95|2278.95|3147
1587384000000|2020-04-20 12:00:00|2317.19|2279.19|2354.69|2316.69|2362.97|2324.97|2298.05|2260.05|3319
1587387600000|2020-04-20 13:00:00|2354.54|2316.54|2347.01|2309.01|2360|2322|2342.2|2304.2|3227
1587391200000|2020-04-20 14:00:00|2347.03|2309.03|2359.52|2321.52|2361.54|2323.54|2340.42|2302.42|3072
1587394800000|2020-04-20 15:00:00|2359.55|2321.55|2359.28|2321.28|2368.34|2330.34|2354.5|2316.5|3066
1587398400000|2020-04-20 16:00:00|2359.29|2321.29|2346.2|2308.2|2366.28|2328.28|2340.24|2302.24|3122
1587402000000|2020-04-20 17:00:00|2346.23|2308.23|2288.21|2250.21|2346.5|2308.5|2280.81|2242.81|3354
1587405600000|2020-04-20 18:00:00|2288.29|2250.29|2285.06|2247.06|2316.4|2278.4|2270.7|2232.7|3359
1587409200000|2020-04-20 19:00:00|2284.71|2246.71|2223.22|2185.22|2289.33|2251.33|2222.56|2184.56|3408
1587412800000|2020-04-20 20:00:00|2223.12|2185.12|2268.57|2230.57|2269.06|2231.06|2218.32|2180.32|3315
1587416400000|2020-04-20 21:00:00|2268.95|2230.95|2258.97|2220.97|2279.22|2241.22|2255.2|2217.2|3109
1587420000000|2020-04-20 22:00:00|2258.92|2220.92|2280.2|2242.2|2281.61|2243.61|2258.05|2220.05|3171
1587423600000|2020-04-20 23:00:00|2280.21|2242.21|2255.6|2217.6|2280.83|2242.83|2251.41|2213.41|3111
1587427200000|2020-04-21 00:00:00|2255.52|2217.52|2280.83|2242.83|2290.26|2252.26|2248.95|2210.95|3187
1587430800000|2020-04-21 01:00:00|2280.86|2242.86|2279.04|2241.04|2291.97|2253.97|2276.43|2238.43|2963
1587434400000|2020-04-21 02:00:00|2279.07|2241.07|2261.43|2223.43|2283.32|2245.32|2259.98|2221.98|2949
1587438000000|2020-04-21 03:00:00|2261.41|2223.41|2268.06|2230.06|2273.41|2235.41|2259.44|2221.44|2886
1587441600000|2020-04-21 04:00:00|2268.05|2230.05|2266.33|2228.33|2274.99|2236.99|2259.11|2221.11|2874
1587445200000|2020-04-21 05:00:00|2266.3|2228.3|2288.23|2250.23|2290.29|2252.29|2264.5|2226.5|2909
1587448800000|2020-04-21 06:00:00|2288.22|2250.22|2279.63|2241.63|2295.53|2257.53|2279.61|2241.61|2926
1587452400000|2020-04-21 07:00:00|2279.61|2241.61|2282.35|2244.35|2283.82|2245.82|2271.35|2233.35|2860
1587456000000|2020-04-21 08:00:00|2282.37|2244.37|2270.93|2232.93|2285.92|2247.92|2265.3|2227.3|2911
1587459600000|2020-04-21 09:00:00|2270.91|2232.91|2253.45|2215.45|2274.06|2236.06|2232.87|2194.87|3098
1587463200000|2020-04-21 10:00:00|2253.94|2215.94|2248.15|2210.15|2265.14|2227.14|2248.15|2210.15|3050
1587466800000|2020-04-21 11:00:00|2248.09|2210.09|2244.82|2206.82|2254.56|2216.56|2233.31|2195.31|3086
1587470400000|2020-04-21 12:00:00|2244.62|2206.62|2253.63|2215.63|2265.93|2227.93|2242.61|2204.61|3009
1587474000000|2020-04-21 13:00:00|2253.66|2215.66|2261.71|2223.71|2263.25|2225.25|2243.23|2205.23|3070
1587477600000|2020-04-21 14:00:00|2261.73|2223.73|2262.29|2224.29|2287.94|2249.94|2258.79|2220.79|3160
1587481200000|2020-04-21 15:00:00|2262.28|2224.28|2261.81|2223.81|2267.61|2229.61|2249.75|2211.75|3155
1587484800000|2020-04-21 16:00:00|2261.82|2223.82|2266.18|2228.18|2267.8|2229.8|2256.19|2218.19|3059
1587488400000|2020-04-21 17:00:00|2266.04|2228.04|2285.24|2247.24|2294.67|2256.67|2257.02|2219.02|3073
1587492000000|2020-04-21 18:00:00|2285.33|2247.33|2280.25|2242.25|2287.73|2249.73|2277.42|2239.42|3123
1587495600000|2020-04-21 19:00:00|2280.17|2242.17|2277.23|2239.23|2286.94|2248.94|2277.23|2239.23|2979
1587499200000|2020-04-21 20:00:00|2276.94|2238.94|2281.28|2243.28|2282.62|2244.62|2271.22|2233.22|2884
1587502800000|2020-04-21 21:00:00|2281.43|2243.43|2284.18|2246.18|2289.26|2251.26|2276.82|2238.82|2860
1587506400000|2020-04-21 22:00:00|2284.19|2246.19|2286.3|2248.3|2287.2|2249.2|2278.82|2240.82|2822
1587510000000|2020-04-21 23:00:00|2286.34|2248.34|2265.85|2227.85|2288.89|2250.89|2261.33|2223.33|2926
1587513600000|2020-04-22 00:00:00|2265.88|2227.88|2261.03|2223.03|2272.28|2234.28|2256.16|2218.16|2734
1587517200000|2020-04-22 01:00:00|2261.04|2223.04|2267.34|2229.34|2267.49|2229.49|2253|2215|2923
1587520800000|2020-04-22 02:00:00|2267.31|2229.31|2278.99|2240.99|2283.84|2245.84|2265.27|2227.27|2874
1587524400000|2020-04-22 03:00:00|2278.92|2240.92|2272.7|2234.7|2280.58|2242.58|2269.86|2231.86|2774
1587528000000|2020-04-22 04:00:00|2272.77|2234.77|2271.18|2233.18|2277.82|2239.82|2267.12|2229.12|2806
1587531600000|2020-04-22 05:00:00|2271.16|2233.16|2294.26|2256.26|2296.39|2258.39|2270.89|2232.89|2809
1587535200000|2020-04-22 06:00:00|2294.32|2256.32|2301.35|2263.35|2301.37|2263.37|2285.37|2247.37|2943
1587538800000|2020-04-22 07:00:00|2301.32|2263.32|2304.94|2266.94|2315.09|2277.09|2294.97|2256.97|3027
1587542400000|2020-04-22 08:00:00|2305.02|2267.02|2307.22|2269.22|2308.85|2270.85|2298.53|2260.53|2965
1587546000000|2020-04-22 09:00:00|2307.21|2269.21|2308.73|2270.73|2315.28|2277.28|2304.76|2266.76|2879
1587549600000|2020-04-22 10:00:00|2308.7|2270.7|2303.99|2265.99|2309|2271|2298.92|2260.92|2733
1587553200000|2020-04-22 11:00:00|2304.01|2266.01|2310.43|2272.43|2314.86|2276.86|2303.43|2265.43|2783
1587556800000|2020-04-22 12:00:00|2310.56|2272.56|2311.13|2273.13|2314.5|2276.5|2302.11|2264.11|2772
1587560400000|2020-04-22 13:00:00|2311.07|2273.07|2352.42|2314.42|2366.01|2328.01|2308.51|2270.51|3181
1587564000000|2020-04-22 14:00:00|2352.4|2314.4|2366.68|2328.68|2378.36|2340.36|2349.45|2311.45|3226
1587567600000|2020-04-22 15:00:00|2366.67|2328.67|2375.94|2337.94|2376.1|2338.1|2359.02|2321.02|3129
1587571200000|2020-04-22 16:00:00|2375.96|2337.96|2372.91|2334.91|2395.53|2357.53|2369.98|2331.98|3206
1587574800000|2020-04-22 17:00:00|2372.94|2334.94|2360.4|2322.4|2375.59|2337.59|2358.6|2320.6|2900
1587578400000|2020-04-22 18:00:00|2360.43|2322.43|2365.09|2327.09|2372.03|2334.03|2358.14|2320.14|2790
1587582000000|2020-04-22 19:00:00|2365.18|2327.18|2365.25|2327.25|2374.52|2336.52|2363.96|2325.96|2791
1587585600000|2020-04-22 20:00:00|2365.18|2327.18|2373.81|2335.81|2376.43|2338.43|2364.04|2326.04|2830
1587589200000|2020-04-22 21:00:00|2373.85|2335.85|2361.48|2323.48|2380.41|2342.41|2361.43|2323.43|2850
1587592800000|2020-04-22 22:00:00|2361.47|2323.47|2371.31|2333.31|2372.72|2334.72|2358.71|2320.71|2751
1587596400000|2020-04-22 23:00:00|2371.33|2333.33|2377.84|2339.84|2378.6|2340.6|2369.7|2331.7|2755
1587600000000|2020-04-23 00:00:00|2377.96|2339.96|2373.77|2335.77|2383.54|2345.54|2365.98|2327.98|2911
1587603600000|2020-04-23 01:00:00|2373.73|2335.73|2405.33|2367.33|2408.67|2370.67|2372.27|2334.27|3185
1587607200000|2020-04-23 02:00:00|2405.23|2367.23|2382.32|2344.32|2410.18|2372.18|2382.28|2344.28|3206
1587610800000|2020-04-23 03:00:00|2382.33|2344.33|2372.49|2334.49|2389.12|2351.12|2372.49|2334.49|2917
1587614400000|2020-04-23 04:00:00|2372.32|2334.32|2377.17|2339.17|2377.32|2339.32|2363.49|2325.49|2984
1587618000000|2020-04-23 05:00:00|2377.19|2339.19|2363.93|2325.93|2380.46|2342.46|2362.73|2324.73|2975
1587621600000|2020-04-23 06:00:00|2363.84|2325.84|2338.63|2300.63|2363.84|2325.84|2336.08|2298.08|3222
1587625200000|2020-04-23 07:00:00|2338.61|2300.61|2348.07|2310.07|2354.08|2316.08|2335.86|2297.86|3018
1587628800000|2020-04-23 08:00:00|2347.97|2309.97|2360.85|2322.85|2369.07|2331.07|2343.04|2305.04|3045
1587632400000|2020-04-23 09:00:00|2360.82|2322.82|2372.93|2334.93|2372.95|2334.95|2353.36|2315.36|2970
1587636000000|2020-04-23 10:00:00|2372.94|2334.94|2357.59|2319.59|2376.3|2338.3|2357.59|2319.59|3034
1587639600000|2020-04-23 11:00:00|2357.54|2319.54|2388.05|2350.05|2394|2356|2356.33|2318.33|3067
1587643200000|2020-04-23 12:00:00|2388.08|2350.08|2399.04|2361.04|2405.21|2367.21|2383.4|2345.4|3206
1587646800000|2020-04-23 13:00:00|2399.06|2361.06|2424.04|2386.04|2429.99|2391.99|2388.22|2350.22|3295
1587650400000|2020-04-23 14:00:00|2424.14|2386.14|2482.83|2444.83|2539.4|2501.4|2424.09|2386.09|3490
1587654000000|2020-04-23 15:00:00|2482.9|2444.9|2481.84|2443.84|2493.07|2455.07|2459.26|2421.26|3361
1587657600000|2020-04-23 16:00:00|2481.91|2443.91|2461.83|2423.83|2502.83|2464.83|2456.65|2418.65|3299
1587661200000|2020-04-23 17:00:00|2461.84|2423.84|2480.36|2442.36|2480.71|2442.71|2461.79|2423.79|3148
1587664800000|2020-04-23 18:00:00|2480.31|2442.31|2479.83|2441.83|2486.23|2448.23|2471.46|2433.46|3131
1587668400000|2020-04-23 19:00:00|2479.84|2441.84|2478.96|2440.96|2483.25|2445.25|2474.25|2436.25|3003
1587672000000|2020-04-23 20:00:00|2478.94|2440.94|2477.89|2439.89|2488.95|2450.95|2477.86|2439.86|3037
1587675600000|2020-04-23 21:00:00|2477.94|2439.94|2497.44|2459.44|2501.79|2463.79|2477.7|2439.7|3039
1587679200000|2020-04-23 22:00:00|2497.39|2459.39|2479.78|2441.78|2499.56|2461.56|2479.68|2441.68|3127
1587682800000|2020-04-23 23:00:00|2479.82|2441.82|2448.05|2410.05|2481.39|2443.39|2430.93|2392.93|3263
1587686400000|2020-04-24 00:00:00|2448.09|2410.09|2457.58|2419.58|2462.21|2424.21|2444.39|2406.39|3174
1587690000000|2020-04-24 01:00:00|2457.59|2419.59|2462.36|2424.36|2474.34|2436.34|2456.18|2418.18|3180
1587693600000|2020-04-24 02:00:00|2462.49|2424.49|2478.39|2440.39|2481.1|2443.1|2462.18|2424.18|3049
1587697200000|2020-04-24 03:00:00|2478.42|2440.42|2475.88|2437.88|2488.5|2450.5|2473.57|2435.57|2939
1587700800000|2020-04-24 04:00:00|2475.92|2437.92|2482.92|2444.92|2482.94|2444.94|2468.39|2430.39|3002
1587704400000|2020-04-24 05:00:00|2482.85|2444.85|2463.74|2425.74|2483.75|2445.75|2463.32|2425.32|2922
1587708000000|2020-04-24 06:00:00|2463.68|2425.68|2479.95|2441.95|2480.33|2442.33|2460.78|2422.78|2964
1587711600000|2020-04-24 07:00:00|2480|2442|2496.3|2458.3|2497.75|2459.75|2476.02|2438.02|3101
1587715200000|2020-04-24 08:00:00|2495.97|2457.97|2488.12|2450.12|2496.63|2458.63|2470.86|2432.86|3081
1587718800000|2020-04-24 09:00:00|2488.04|2450.04|2493.4|2455.4|2500.79|2462.79|2484.91|2446.91|3098
1587722400000|2020-04-24 10:00:00|2493.26|2455.26|2480.98|2442.98|2493.31|2455.31|2466.83|2428.83|3062
1587726000000|2020-04-24 11:00:00|2480.97|2442.97|2460.59|2422.59|2484.97|2446.97|2455.04|2417.04|3158
1587729600000|2020-04-24 12:00:00|2460.57|2422.57|2468.36|2430.36|2474.59|2436.59|2450|2412|3107
1587733200000|2020-04-24 13:00:00|2468.37|2430.37|2462.89|2424.89|2474.35|2436.35|2462.85|2424.85|3103
1587736800000|2020-04-24 14:00:00|2462.87|2424.87|2465.93|2427.93|2466.86|2428.86|2435.13|2397.13|3236
1587740400000|2020-04-24 15:00:00|2465.94|2427.94|2471.96|2433.96|2475.89|2437.89|2460.1|2422.1|3134
1587744000000|2020-04-24 16:00:00|2471.85|2433.85|2476.54|2438.54|2477.37|2439.37|2460.63|2422.63|3046
1587747600000|2020-04-24 17:00:00|2476.68|2438.68|2475.59|2437.59|2479.01|2441.01|2470.44|2432.44|2968
1587751200000|2020-04-24 18:00:00|2475.6|2437.6|2474.23|2436.23|2485.87|2447.87|2472.26|2434.26|2968
1587754800000|2020-04-24 19:00:00|2474.24|2436.24|2477.94|2439.94|2477.95|2439.95|2465.82|2427.82|2906
1587758400000|2020-04-24 20:00:00|2477.98|2439.98|2474.82|2436.82|2487.21|2449.21|2474.09|2436.09|2806
1587798000000|2020-04-25 07:00:00|2524.96|2486.96|2510.91|2472.91|2524.99|2486.99|2506.09|2468.09|2897
1587801600000|2020-04-25 08:00:00|2510.9|2472.9|2502.63|2464.63|2516.94|2478.94|2492.14|2454.14|3042
1587805200000|2020-04-25 09:00:00|2502.6|2464.6|2510.27|2472.27|2512.26|2474.26|2496.97|2458.97|2946
1587808800000|2020-04-25 10:00:00|2510.26|2472.26|2512.96|2474.96|2515.14|2477.14|2500.32|2462.32|2953
1587812400000|2020-04-25 11:00:00|2512.92|2474.92|2498.66|2460.66|2524.01|2486.01|2492.05|2454.05|3158
1587816000000|2020-04-25 12:00:00|2498.71|2460.71|2506.88|2468.88|2510|2472|2498.34|2460.34|2897
1587819600000|2020-04-25 13:00:00|2506.86|2468.86|2528.76|2490.76|2528.76|2490.76|2506.83|2468.83|3074
1587823200000|2020-04-25 14:00:00|2528.59|2490.59|2523.88|2485.88|2530.92|2492.92|2510.11|2472.11|3174
1587826800000|2020-04-25 15:00:00|2523.95|2485.95|2494.48|2456.48|2557.25|2519.25|2493.41|2455.41|3198
1587830400000|2020-04-25 16:00:00|2494.55|2456.55|2506.62|2468.62|2511.85|2473.85|2482.38|2444.38|3227
1587834000000|2020-04-25 17:00:00|2506.64|2468.64|2502.68|2464.68|2508.59|2470.59|2494.06|2456.06|3089
1587837600000|2020-04-25 18:00:00|2502.7|2464.7|2497.67|2459.67|2502.71|2464.71|2493.39|2455.39|3049
1587841200000|2020-04-25 19:00:00|2497.6|2459.6|2504.64|2466.64|2505.86|2467.86|2492.59|2454.59|2996
1587844800000|2020-04-25 20:00:00|2504.65|2466.65|2506.03|2468.03|2509.89|2471.89|2504.57|2466.57|2969
1587848400000|2020-04-25 21:00:00|2505.93|2467.93|2495.62|2457.62|2505.93|2467.93|2485.09|2447.09|3152
1587852000000|2020-04-25 22:00:00|2495.59|2457.59|2500.16|2462.16|2504.72|2466.72|2492.99|2454.99|3013
1587855600000|2020-04-25 23:00:00|2500.21|2462.21|2503.87|2465.87|2505.07|2467.07|2490.06|2452.06|3058
1587859200000|2020-04-26 00:00:00|2503.91|2465.91|2518.15|2480.15|2518.35|2480.35|2498.26|2460.26|3083
1587862800000|2020-04-26 01:00:00|2518.21|2480.21|2514.32|2476.32|2518.62|2480.62|2511.02|2473.02|2976
1587866400000|2020-04-26 02:00:00|2514.3|2476.3|2514.03|2476.03|2520.07|2482.07|2509.57|2471.57|2876
1587870000000|2020-04-26 03:00:00|2514.02|2476.02|2512.95|2474.95|2516.07|2478.07|2508.07|2470.07|2745
1587873600000|2020-04-26 04:00:00|2512.91|2474.91|2508.17|2470.17|2513|2475|2502.91|2464.91|2743
1587877200000|2020-04-26 05:00:00|2508.16|2470.16|2489.97|2451.97|2508.21|2470.21|2489.4|2451.4|2840
1587880800000|2020-04-26 06:00:00|2489.9|2451.9|2499.92|2461.92|2500.35|2462.35|2488.41|2450.41|2868
1587884400000|2020-04-26 07:00:00|2499.91|2461.91|2499.01|2461.01|2504.94|2466.94|2494.98|2456.98|2853
1587888000000|2020-04-26 08:00:00|2499|2461|2499.52|2461.52|2500.87|2462.87|2491.94|2453.94|2645
1587891600000|2020-04-26 09:00:00|2499.3|2461.3|2515.81|2477.81|2518.38|2480.38|2499.28|2461.28|2910
1587895200000|2020-04-26 10:00:00|2515.78|2477.78|2532.04|2494.04|2536.94|2498.94|2512.13|2474.13|3072
1587898800000|2020-04-26 11:00:00|2532.06|2494.06|2535.81|2497.81|2543.31|2505.31|2521.27|2483.27|3145
1587902400000|2020-04-26 12:00:00|2535.79|2497.79|2532.48|2494.48|2541.7|2503.7|2526.65|2488.65|3036
1587906000000|2020-04-26 13:00:00|2532.62|2494.62|2556.23|2518.23|2557.44|2519.44|2531.92|2493.92|3204
1587909600000|2020-04-26 14:00:00|2556.3|2518.3|2532.56|2494.56|2561.8|2523.8|2525.77|2487.77|3295
1587913200000|2020-04-26 15:00:00|2532.33|2494.33|2494.3|2456.3|2532.33|2494.33|2485.5|2447.5|3306
1587916800000|2020-04-26 16:00:00|2494.29|2456.29|2505.6|2467.6|2510.98|2472.98|2490.89|2452.89|3163
1587920400000|2020-04-26 17:00:00|2505.48|2467.48|2509.73|2471.73|2511.34|2473.34|2499.81|2461.81|3021
1587924000000|2020-04-26 18:00:00|2509.7|2471.7|2517.65|2479.65|2518.81|2480.81|2505.85|2467.85|3125
1587927600000|2020-04-26 19:00:00|2517.56|2479.56|2526.17|2488.17|2527.41|2489.41|2512.17|2474.17|2999
1587931200000|2020-04-26 20:00:00|2526.02|2488.02|2529.7|2491.7|2529.88|2491.88|2522.33|2484.33|3023
1587934800000|2020-04-26 21:00:00|2529.88|2491.88|2525.51|2487.51|2536.03|2498.03|2523.64|2485.64|3062
1587938400000|2020-04-26 22:00:00|2525.46|2487.46|2515.26|2477.26|2527.6|2489.6|2508.12|2470.12|3014
1587942000000|2020-04-26 23:00:00|2515.36|2477.36|2539.82|2501.82|2543.36|2505.36|2514.39|2476.39|3110
1587945600000|2020-04-27 00:00:00|2539.75|2501.75|2551.76|2513.76|2560.78|2522.78|2539.33|2501.33|3307
1587949200000|2020-04-27 01:00:00|2551.78|2513.78|2540.91|2502.91|2569.84|2531.84|2533.66|2495.66|3290
1587952800000|2020-04-27 02:00:00|2540.95|2502.95|2552.15|2514.15|2552.6|2514.6|2539.31|2501.31|3031
1587956400000|2020-04-27 03:00:00|2552.18|2514.18|2548.08|2510.08|2558.59|2520.59|2546.62|2508.62|3111
1587960000000|2020-04-27 04:00:00|2548|2510|2550.03|2512.03|2552.49|2514.49|2540.9|2502.9|2979
1587963600000|2020-04-27 05:00:00|2550.07|2512.07|2528.84|2490.84|2553.23|2515.23|2526.26|2488.26|3072
1587967200000|2020-04-27 06:00:00|2528.9|2490.9|2512.68|2474.68|2535.46|2497.46|2510|2472|3210
1587970800000|2020-04-27 07:00:00|2512.59|2474.59|2531.63|2493.63|2532.31|2494.31|2505.7|2467.7|3108
1587974400000|2020-04-27 08:00:00|2531.58|2493.58|2529.13|2491.13|2541.66|2503.66|2522.16|2484.16|3112
1587978000000|2020-04-27 09:00:00|2529.15|2491.15|2527.55|2489.55|2535.12|2497.12|2520.04|2482.04|2980
1587981600000|2020-04-27 10:00:00|2527.52|2489.52|2521.84|2483.84|2531.06|2493.06|2515.98|2477.98|2917
1587985200000|2020-04-27 11:00:00|2521.82|2483.82|2530.09|2492.09|2534.71|2496.71|2518.44|2480.44|2995
1587988800000|2020-04-27 12:00:00|2530.03|2492.03|2522.28|2484.28|2533.77|2495.77|2513.9|2475.9|3031
1587992400000|2020-04-27 13:00:00|2522.41|2484.41|2513.96|2475.96|2525.27|2487.27|2489.99|2451.99|3193
1587996000000|2020-04-27 14:00:00|2513.92|2475.92|2496.02|2458.02|2514.29|2476.29|2478.28|2440.28|3194
1587999600000|2020-04-27 15:00:00|2496.07|2458.07|2500.3|2462.3|2508.49|2470.49|2490.43|2452.43|3131
1588003200000|2020-04-27 16:00:00|2500.27|2462.27|2498.92|2460.92|2506.59|2468.59|2493.67|2455.67|3074
1588006800000|2020-04-27 17:00:00|2498.88|2460.88|2494.54|2456.54|2498.96|2460.96|2488.39|2450.39|2918
1588010400000|2020-04-27 18:00:00|2494.53|2456.53|2511.23|2473.23|2511.35|2473.35|2494.37|2456.37|2893
1588014000000|2020-04-27 19:00:00|2511.14|2473.14|2513.34|2475.34|2515.04|2477.04|2509.44|2471.44|2959
1588017600000|2020-04-27 20:00:00|2513.3|2475.3|2509.4|2471.4|2516.91|2478.91|2507.49|2469.49|2823
1588021200000|2020-04-27 21:00:00|2509.39|2471.39|2522.22|2484.22|2530.86|2492.86|2508.51|2470.51|3038
1588024800000|2020-04-27 22:00:00|2522.12|2484.12|2547.93|2509.93|2549.12|2511.12|2517.17|2479.17|3144
1588028400000|2020-04-27 23:00:00|2547.92|2509.92|2548.16|2510.16|2550.43|2512.43|2537.37|2499.37|3110
1588032000000|2020-04-28 00:00:00|2548.14|2510.14|2533.19|2495.19|2548.4|2510.4|2527.75|2489.75|3146
1588035600000|2020-04-28 01:00:00|2533.18|2495.18|2513.9|2475.9|2536.02|2498.02|2513.05|2475.05|2988
1588039200000|2020-04-28 02:00:00|2513.86|2475.86|2520.76|2482.76|2521.7|2483.7|2503.71|2465.71|3009
1588042800000|2020-04-28 03:00:00|2520.75|2482.75|2526.44|2488.44|2529.08|2491.08|2513.97|2475.97|2978
1588046400000|2020-04-28 04:00:00|2526.41|2488.41|2521.68|2483.68|2528.78|2490.78|2505.06|2467.06|2982
1588050000000|2020-04-28 05:00:00|2521.66|2483.66|2525.79|2487.79|2527.04|2489.04|2513.33|2475.33|2910
1588053600000|2020-04-28 06:00:00|2525.82|2487.82|2532.43|2494.43|2535.19|2497.19|2517.07|2479.07|2958
1588057200000|2020-04-28 07:00:00|2532.41|2494.41|2530.36|2492.36|2534.49|2496.49|2524.52|2486.52|2922
1588060800000|2020-04-28 08:00:00|2530.37|2492.37|2522.2|2484.2|2531.2|2493.2|2521.44|2483.44|2891
1588064400000|2020-04-28 09:00:00|2522.22|2484.22|2560.34|2522.34|2562.5|2524.5|2521.75|2483.75|3138
1588068000000|2020-04-28 10:00:00|2560.32|2522.32|2570.58|2532.58|2576.11|2538.11|2550.63|2512.63|3139
1588071600000|2020-04-28 11:00:00|2570.55|2532.55|2561.47|2523.47|2572.94|2534.94|2561.47|2523.47|3070
1588075200000|2020-04-28 12:00:00|2561.46|2523.46|2574.02|2536.02|2575.45|2537.45|2555.87|2517.87|3094
1588078800000|2020-04-28 13:00:00|2573.93|2535.93|2559.73|2521.73|2576.82|2538.82|2559.73|2521.73|3069
1588082400000|2020-04-28 14:00:00|2559.7|2521.7|2536.15|2498.15|2563.08|2525.08|2536.02|2498.02|3144
1588086000000|2020-04-28 15:00:00|2536.16|2498.16|2550.87|2512.87|2554.22|2516.22|2531.27|2493.27|3103
1588089600000|2020-04-28 16:00:00|2550.92|2512.92|2560.27|2522.27|2568.54|2530.54|2549.19|2511.19|3203
1588093200000|2020-04-28 17:00:00|2560.24|2522.24|2560.79|2522.79|2563.94|2525.94|2550.39|2512.39|2946
1588096800000|2020-04-28 18:00:00|2560.78|2522.78|2575.64|2537.64|2576.81|2538.81|2560.04|2522.04|3129
1588100400000|2020-04-28 19:00:00|2575.62|2537.62|2562.52|2524.52|2578.76|2540.76|2561.43|2523.43|2942
1588104000000|2020-04-28 20:00:00|2562.65|2524.65|2571.3|2533.3|2574.28|2536.28|2557.14|2519.14|2946
1588107600000|2020-04-28 21:00:00|2571.29|2533.29|2573.35|2535.35|2573.97|2535.97|2563.63|2525.63|2992
1588111200000|2020-04-28 22:00:00|2573.34|2535.34|2583.46|2545.46|2583.69|2545.69|2569.88|2531.88|2917
1588114800000|2020-04-28 23:00:00|2583.43|2545.43|2583.82|2545.82|2597.38|2559.38|2580.26|2542.26|3154
1588118400000|2020-04-29 00:00:00|2583.67|2545.67|2581.01|2543.01|2593.92|2555.92|2580.82|2542.82|2995
1588122000000|2020-04-29 01:00:00|2581.03|2543.03|2593.46|2555.46|2593.66|2555.66|2580.02|2542.02|2949
1588125600000|2020-04-29 02:00:00|2593.45|2555.45|2596.69|2558.69|2619.8|2581.8|2583.44|2545.44|3202
1588129200000|2020-04-29 03:00:00|2596.56|2558.56|2597.34|2559.34|2606.9|2568.9|2594.95|2556.95|3075
1588132800000|2020-04-29 04:00:00|2597.36|2559.36|2606.6|2568.6|2607.59|2569.59|2592.1|2554.1|2946
1588136400000|2020-04-29 05:00:00|2606.62|2568.62|2611.67|2573.67|2613.76|2575.76|2603.21|2565.21|3077
1588140000000|2020-04-29 06:00:00|2611.77|2573.77|2650.26|2612.26|2657.64|2619.64|2611.76|2573.76|3347
1588143600000|2020-04-29 07:00:00|2650.27|2612.27|2642.03|2604.03|2652.89|2614.89|2632.53|2594.53|3231
1588147200000|2020-04-29 08:00:00|2642.06|2604.06|2640.47|2602.47|2651.6|2613.6|2637.26|2599.26|3094
1588150800000|2020-04-29 09:00:00|2640.5|2602.5|2652.61|2614.61|2657|2619|2640.18|2602.18|3129
1588154400000|2020-04-29 10:00:00|2652.64|2614.64|2678.69|2640.69|2685.91|2647.91|2649.32|2611.32|3338
1588158000000|2020-04-29 11:00:00|2678.66|2640.66|2688.63|2650.63|2709.09|2671.09|2678.64|2640.64|3354
1588161600000|2020-04-29 12:00:00|2688.66|2650.66|2723.11|2685.11|2727.22|2689.22|2688.58|2650.58|3224
1588165200000|2020-04-29 13:00:00|2723.42|2685.42|2708.92|2670.92|2742.93|2704.93|2697.97|2659.97|3469
1588168800000|2020-04-29 14:00:00|2708.73|2670.73|2726.54|2688.54|2727.11|2689.11|2698.76|2660.76|3314
1588172400000|2020-04-29 15:00:00|2726.55|2688.55|2731.85|2693.85|2736.26|2698.26|2708.66|2670.66|3222
1588176000000|2020-04-29 16:00:00|2731.89|2693.89|2784.12|2746.12|2846.5|2808.5|2724.3|2686.3|3511
1588179600000|2020-04-29 17:00:00|2784.27|2746.27|2794.19|2756.19|2854.37|2816.37|2784.27|2746.27|3501
1588183200000|2020-04-29 18:00:00|2794.28|2756.28|2781.82|2743.82|2801.77|2763.77|2756.31|2718.31|3394
1588186800000|2020-04-29 19:00:00|2781.84|2743.84|2812.32|2774.32|2821.91|2783.91|2781.84|2743.84|3349
1588190400000|2020-04-29 20:00:00|2812.43|2774.43|2839.04|2801.04|2841.19|2803.19|2806.47|2768.47|3358
1588194000000|2020-04-29 21:00:00|2839.07|2801.07|2822.78|2784.78|2840.99|2802.99|2803.82|2765.82|3349
1588197600000|2020-04-29 22:00:00|2822.85|2784.85|2802.45|2764.45|2822.85|2784.85|2780.09|2742.09|3383
1588201200000|2020-04-29 23:00:00|2802.34|2764.34|2810.27|2772.27|2812.73|2774.73|2795.08|2757.08|3318
1588204800000|2020-04-30 00:00:00|2810.15|2772.15|2831.49|2793.49|2832.83|2794.83|2796.58|2758.58|3312
1588208400000|2020-04-30 01:00:00|2831.51|2793.51|2853.2|2815.2|2863.8|2825.8|2828.53|2790.53|3384
1588212000000|2020-04-30 02:00:00|2853.18|2815.18|2883.34|2845.34|2885.91|2847.91|2842.35|2804.35|3292
1588215600000|2020-04-30 03:00:00|2883.43|2845.43|2950.69|2912.69|2952.01|2914.01|2860.44|2822.44|3443
1588219200000|2020-04-30 04:00:00|2950.82|2912.82|2910.94|2872.94|2950.91|2912.91|2879.02|2841.02|3433
1588222800000|2020-04-30 05:00:00|2910.9|2872.9|2956.5|2918.5|2964.64|2926.64|2910.9|2872.9|3385
1588226400000|2020-04-30 06:00:00|2956.42|2918.42|2922.39|2884.39|2969.58|2931.58|2918.5|2880.5|3429
1588230000000|2020-04-30 07:00:00|2922.49|2884.49|2883.46|2845.46|2928.15|2890.15|2836.13|2798.13|3459
1588233600000|2020-04-30 08:00:00|2883.59|2845.59|2840.45|2802.45|2892.63|2854.63|2835.24|2797.24|3395
1588237200000|2020-04-30 09:00:00|2839.98|2801.98|2712.77|2674.77|2839.98|2801.98|2712.77|2674.77|3533
1588240800000|2020-04-30 10:00:00|2711.6|2673.6|2782.29|2744.29|2783.15|2745.15|2663.43|2625.43|3467
1588244400000|2020-04-30 11:00:00|2782.2|2744.2|2762.43|2724.43|2799.47|2761.47|2762.39|2724.39|3414
1588248000000|2020-04-30 12:00:00|2762.33|2724.33|2734.9|2696.9|2782.84|2744.84|2718.17|2680.17|3418
1588251600000|2020-04-30 13:00:00|2735.24|2697.24|2769.74|2731.74|2770.32|2732.32|2725.12|2687.12|3348
1588255200000|2020-04-30 14:00:00|2769.63|2731.63|2771.02|2733.02|2780.15|2742.15|2754.19|2716.19|3224
1588258800000|2020-04-30 15:00:00|2770.99|2732.99|2742.07|2704.07|2777.74|2739.74|2725.97|2687.97|3315
1588262400000|2020-04-30 16:00:00|2742.06|2704.06|2720.52|2682.52|2754.81|2716.81|2691.07|2653.07|3455
1588266000000|2020-04-30 17:00:00|2720.58|2682.58|2690.51|2652.51|2724.48|2686.48|2653.5|2615.5|3482
1588269600000|2020-04-30 18:00:00|2690.38|2652.38|2721.13|2683.13|2737.24|2699.24|2689.63|2651.63|3400
1588273200000|2020-04-30 19:00:00|2721.12|2683.12|2759.96|2721.96|2765.93|2727.93|2721.12|2683.12|3383
1588276800000|2020-04-30 20:00:00|2759.72|2721.72|2757.49|2719.49|2769.74|2731.74|2733.99|2695.99|3319
1588280400000|2020-04-30 21:00:00|2757.54|2719.54|2734.32|2696.32|2762.48|2724.48|2730.13|2692.13|3257
1588284000000|2020-04-30 22:00:00|2734.34|2696.34|2746.85|2708.85|2746.85|2708.85|2710.35|2672.35|3292
1588287600000|2020-04-30 23:00:00|2746.9|2708.9|2703.79|2665.79|2749.42|2711.42|2691.28|2653.28|3363
1588291200000|2020-05-01 00:00:00|2703.42|2665.42|2730.86|2692.86|2735.84|2697.84|2700.91|2662.91|3349
1588294800000|2020-05-01 01:00:00|2730.89|2692.89|2717.36|2679.36|2740.33|2702.33|2716.14|2678.14|3257
1588298400000|2020-05-01 02:00:00|2717.32|2679.32|2737.1|2699.1|2739.75|2701.75|2715.65|2677.65|3199
1588302000000|2020-05-01 03:00:00|2737.23|2699.23|2725.32|2687.32|2739.9|2701.9|2719.44|2681.44|3157
1588305600000|2020-05-01 04:00:00|2725.59|2687.59|2769.32|2731.32|2772.97|2734.97|2725.59|2687.59|3249
1588309200000|2020-05-01 05:00:00|2769.36|2731.36|2788.59|2750.59|2800.55|2762.55|2765.25|2727.25|3325
1588312800000|2020-05-01 06:00:00|2788.65|2750.65|2772.93|2734.93|2788.65|2750.65|2771.61|2733.61|3185
1588316400000|2020-05-01 07:00:00|2772.92|2734.92|2777.58|2739.58|2782.37|2744.37|2755.29|2717.29|3220
1588320000000|2020-05-01 08:00:00|2777.63|2739.63|2784.23|2746.23|2786.93|2748.93|2767.96|2729.96|3124
1588323600000|2020-05-01 09:00:00|2784.19|2746.19|2804.32|2766.32|2805.16|2767.16|2779.95|2741.95|3194
1588327200000|2020-05-01 10:00:00|2804.46|2766.46|2810.98|2772.98|2811.25|2773.25|2790.81|2752.81|3230
1588330800000|2020-05-01 11:00:00|2811.23|2773.23|2816.92|2778.92|2838.3|2800.3|2799.4|2761.4|3354
1588334400000|2020-05-01 12:00:00|2816.88|2778.88|2783|2745|2821.14|2783.14|2764.41|2726.41|3426
1588338000000|2020-05-01 13:00:00|2783.01|2745.01|2760.87|2722.87|2794.95|2756.95|2755.36|2717.36|3331
1588341600000|2020-05-01 14:00:00|2760.73|2722.73|2772.78|2734.78|2776.21|2738.21|2742.77|2704.77|3279
1588345200000|2020-05-01 15:00:00|2772.65|2734.65|2744.55|2706.55|2782.12|2744.12|2744.55|2706.55|3260
1588348800000|2020-05-01 16:00:00|2744.28|2706.28|2744.8|2706.8|2754.5|2716.5|2726.17|2688.17|3351
1588352400000|2020-05-01 17:00:00|2744.64|2706.64|2754.91|2716.91|2754.97|2716.97|2735.99|2697.99|3180
1588356000000|2020-05-01 18:00:00|2754.71|2716.71|2746.01|2708.01|2764.38|2726.38|2744.08|2706.08|3083
1588359600000|2020-05-01 19:00:00|2746|2708|2737.61|2699.61|2748.29|2710.29|2731.12|2693.12|3153
1588363200000|2020-05-01 20:00:00|2737.7|2699.7|2747.58|2709.58|2748.11|2710.11|2724.48|2686.48|3034
1588428000000|2020-05-02 14:00:00|2806.39|2768.39|2798.12|2760.12|2806.4|2768.4|2792.07|2754.07|2996
1588431600000|2020-05-02 15:00:00|2798.04|2760.04|2795.02|2757.02|2807.54|2769.54|2784.62|2746.62|2592
1588435200000|2020-05-02 16:00:00|2799.26|2761.26|2819.88|2781.88|2829.74|2791.74|2796.69|2758.69|3253
1588438800000|2020-05-02 17:00:00|2819.79|2781.79|2823.08|2785.08|2825.71|2787.71|2813.25|2775.25|3155
1588442400000|2020-05-02 18:00:00|2823.1|2785.1|2790.63|2752.63|2823.81|2785.81|2777.42|2739.42|3287
1588446000000|2020-05-02 19:00:00|2790.86|2752.86|2799.88|2761.88|2800.52|2762.52|2780.58|2742.58|3063
1588449600000|2020-05-02 20:00:00|2799.91|2761.91|2816.58|2778.58|2816.71|2778.71|2793.5|2755.5|3118
1588453200000|2020-05-02 21:00:00|2816.59|2778.59|2816.26|2778.26|2819.2|2781.2|2804.33|2766.33|3115
1588456800000|2020-05-02 22:00:00|2816.25|2778.25|2817.74|2779.74|2817.96|2779.96|2807.36|2769.36|3008
1588460400000|2020-05-02 23:00:00|2817.66|2779.66|2821.18|2783.18|2823.46|2785.46|2813.63|2775.63|3048
1588464000000|2020-05-03 00:00:00|2821.23|2783.23|2860.65|2822.65|2864.93|2826.93|2817.64|2779.64|3296
1588467600000|2020-05-03 01:00:00|2860.78|2822.78|2855.13|2817.13|2878.08|2840.08|2842.17|2804.17|3333
1588471200000|2020-05-03 02:00:00|2855.09|2817.09|2845.37|2807.37|2865.91|2827.91|2845.37|2807.37|3151
1588474800000|2020-05-03 03:00:00|2845.22|2807.22|2862.72|2824.72|2866.77|2828.77|2845.01|2807.01|3091
1588478400000|2020-05-03 04:00:00|2862.62|2824.62|2847.88|2809.88|2866.41|2828.41|2847.88|2809.88|3031
1588482000000|2020-05-03 05:00:00|2847.86|2809.86|2837.73|2799.73|2849.9|2811.9|2835.09|2797.09|3031
1588485600000|2020-05-03 06:00:00|2837.75|2799.75|2813.32|2775.32|2838.58|2800.58|2788.19|2750.19|3226
1588489200000|2020-05-03 07:00:00|2813.31|2775.31|2810.32|2772.32|2822.88|2784.88|2805.89|2767.89|3027
1588492800000|2020-05-03 08:00:00|2810.28|2772.28|2822.23|2784.23|2828.38|2790.38|2805.64|2767.64|2953
1588496400000|2020-05-03 09:00:00|2822.25|2784.25|2839.07|2801.07|2841.76|2803.76|2822.13|2784.13|2979
1588500000000|2020-05-03 10:00:00|2839.11|2801.11|2817.13|2779.13|2845.89|2807.89|2808.98|2770.98|3078
1588503600000|2020-05-03 11:00:00|2817.15|2779.15|2819.42|2781.42|2834.81|2796.81|2813.87|2775.87|3091
1588507200000|2020-05-03 12:00:00|2819.4|2781.4|2803.06|2765.06|2821.59|2783.59|2771.67|2733.67|3262
1588510800000|2020-05-03 13:00:00|2802.81|2764.81|2796.05|2758.05|2802.83|2764.83|2773.84|2735.84|3267
1588514400000|2020-05-03 14:00:00|2795.79|2757.79|2734.2|2696.2|2795.79|2757.79|2729.51|2691.51|3292
1588518000000|2020-05-03 15:00:00|2734.24|2696.24|2742.75|2704.75|2753.33|2715.33|2711.48|2673.48|3298
1588521600000|2020-05-03 16:00:00|2742.65|2704.65|2751.92|2713.92|2759.83|2721.83|2730.86|2692.86|3182
1588525200000|2020-05-03 17:00:00|2751.98|2713.98|2740.99|2702.99|2764.08|2726.08|2730.14|2692.14|3117
1588528800000|2020-05-03 18:00:00|2741|2703|2744.23|2706.23|2755.35|2717.35|2737.02|2699.02|3065
1588532400000|2020-05-03 19:00:00|2744.18|2706.18|2752.95|2714.95|2757.33|2719.33|2742.44|2704.44|2983
1588536000000|2020-05-03 20:00:00|2753.04|2715.04|2744.45|2706.45|2754.48|2716.48|2731.25|2693.25|3084
1588539600000|2020-05-03 21:00:00|2744.44|2706.44|2754.02|2716.02|2768.9|2730.9|2736.04|2698.04|3077
1588543200000|2020-05-03 22:00:00|2754.05|2716.05|2765.8|2727.8|2782.58|2744.58|2754.05|2716.05|3206
1588546800000|2020-05-03 23:00:00|2765.98|2727.98|2767.85|2729.85|2771.81|2733.81|2758.52|2720.52|3112
1588550400000|2020-05-04 00:00:00|2767.84|2729.84|2738.92|2700.92|2777.06|2739.06|2731.13|2693.13|3232
1588554000000|2020-05-04 01:00:00|2738.75|2700.75|2675.69|2637.69|2748.48|2710.48|2663.13|2625.13|3378
1588557600000|2020-05-04 02:00:00|2675.64|2637.64|2693.61|2655.61|2703.83|2665.83|2670.87|2632.87|3260
1588561200000|2020-05-04 03:00:00|2693.63|2655.63|2690.91|2652.91|2702.22|2664.22|2685.2|2647.2|3139
1588564800000|2020-05-04 04:00:00|2690.89|2652.89|2663.44|2625.44|2692.96|2654.96|2647.12|2609.12|3318
1588568400000|2020-05-04 05:00:00|2663.42|2625.42|2639.13|2601.13|2667.62|2629.62|2608.48|2570.48|3411
1588572000000|2020-05-04 06:00:00|2639.11|2601.11|2650.14|2612.14|2656.51|2618.51|2633.22|2595.22|3195
1588575600000|2020-05-04 07:00:00|2649.84|2611.84|2658.91|2620.91|2660.26|2622.26|2629.63|2591.63|3173
1588579200000|2020-05-04 08:00:00|2658.96|2620.96|2677.26|2639.26|2685.17|2647.17|2658.54|2620.54|3157
1588582800000|2020-05-04 09:00:00|2677.29|2639.29|2647.53|2609.53|2679.89|2641.89|2641.99|2603.99|3190
1588586400000|2020-05-04 10:00:00|2647.58|2609.58|2648.48|2610.48|2669.11|2631.11|2640.34|2602.34|3162
1588590000000|2020-05-04 11:00:00|2648.5|2610.5|2664|2626|2670.7|2632.7|2643.69|2605.69|3147
1588593600000|2020-05-04 12:00:00|2663.9|2625.9|2684.06|2646.06|2701.6|2663.6|2656.16|2618.16|3211
1588597200000|2020-05-04 13:00:00|2684.08|2646.08|2736.1|2698.1|2737.68|2699.68|2684.08|2646.08|3258
1588600800000|2020-05-04 14:00:00|2735.91|2697.91|2712.11|2674.11|2746.89|2708.89|2711.78|2673.78|3289
1588604400000|2020-05-04 15:00:00|2712.07|2674.07|2738.15|2700.15|2738.15|2700.15|2711.66|2673.66|3229
1588608000000|2020-05-04 16:00:00|2738.1|2700.1|2724.31|2686.31|2747.72|2709.72|2711.3|2673.3|3292
1588611600000|2020-05-04 17:00:00|2724.36|2686.36|2713.92|2675.92|2731.36|2693.36|2699.89|2661.89|3208
1588615200000|2020-05-04 18:00:00|2713.93|2675.93|2725.47|2687.47|2736.22|2698.22|2713.83|2675.83|3152
1588618800000|2020-05-04 19:00:00|2725.52|2687.52|2718.44|2680.44|2733.8|2695.8|2710.36|2672.36|3109
1588622400000|2020-05-04 20:00:00|2718.59|2680.59|2748.89|2710.89|2751.51|2713.51|2718.59|2680.59|3167
1588626000000|2020-05-04 21:00:00|2748.74|2710.74|2760.55|2722.55|2761.19|2723.19|2738.26|2700.26|3134
1588629600000|2020-05-04 22:00:00|2760.57|2722.57|2740.98|2702.98|2766.63|2728.63|2738.51|2700.51|3106
1588633200000|2020-05-04 23:00:00|2741.09|2703.09|2738.9|2700.9|2752.18|2714.18|2726.48|2688.48|3102
1588636800000|2020-05-05 00:00:00|2738.93|2700.93|2755.63|2717.63|2755.75|2717.75|2733.53|2695.53|3062
1588640400000|2020-05-05 01:00:00|2755.64|2717.64|2750.16|2712.16|2756.21|2718.21|2735.02|2697.02|3042
1588644000000|2020-05-05 02:00:00|2750.14|2712.14|2733.9|2695.9|2750.74|2712.74|2725.85|2687.85|3031
1588647600000|2020-05-05 03:00:00|2733.89|2695.89|2735.22|2697.22|2740.79|2702.79|2722.37|2684.37|2963
1588651200000|2020-05-05 04:00:00|2735.13|2697.13|2781.67|2743.67|2791.74|2753.74|2734.72|2696.72|3167
1588654800000|2020-05-05 05:00:00|2781.75|2743.75|2767.95|2729.95|2799.63|2761.63|2766.41|2728.41|3249
1588658400000|2020-05-05 06:00:00|2767.94|2729.94|2770.57|2732.57|2778.22|2740.22|2755.1|2717.1|3177
1588662000000|2020-05-05 07:00:00|2770.69|2732.69|2764.52|2726.52|2783.77|2745.77|2762.66|2724.66|3055
1588665600000|2020-05-05 08:00:00|2764.51|2726.51|2772.56|2734.56|2776.94|2738.94|2754.84|2716.84|3124
1588669200000|2020-05-05 09:00:00|2772.52|2734.52|2757.39|2719.39|2785.12|2747.12|2755.3|2717.3|3187
1588672800000|2020-05-05 10:00:00|2757.35|2719.35|2710.01|2672.01|2757.35|2719.35|2684.25|2646.25|3336
1588676400000|2020-05-05 11:00:00|2709.76|2671.76|2711.08|2673.08|2723.15|2685.15|2703.83|2665.83|3102
1588680000000|2020-05-05 12:00:00|2711.35|2673.35|2716.17|2678.17|2721.54|2683.54|2701.5|2663.5|3084
1588683600000|2020-05-05 13:00:00|2716.16|2678.16|2732.91|2694.91|2744.14|2706.14|2708.01|2670.01|3243
1588687200000|2020-05-05 14:00:00|2732.94|2694.94|2720.46|2682.46|2733.53|2695.53|2705.62|2667.62|3191
1588690800000|2020-05-05 15:00:00|2720.39|2682.39|2712.06|2674.06|2723.38|2685.38|2703.32|2665.32|3081
1588694400000|2020-05-05 16:00:00|2712.24|2674.24|2722.69|2684.69|2727.19|2689.19|2706.58|2668.58|3088
1588698000000|2020-05-05 17:00:00|2722.71|2684.71|2721.16|2683.16|2734.38|2696.38|2714.27|2676.27|2968
1588701600000|2020-05-05 18:00:00|2721.15|2683.15|2719.49|2681.49|2725.01|2687.01|2714.11|2676.11|2912
1588705200000|2020-05-05 19:00:00|2719.48|2681.48|2722.74|2684.74|2727.74|2689.74|2713.94|2675.94|3001
1588708800000|2020-05-05 20:00:00|2722.79|2684.79|2730.5|2692.5|2737.28|2699.28|2721.36|2683.36|3013
1588712400000|2020-05-05 21:00:00|2730.28|2692.28|2734.42|2696.42|2744.36|2706.36|2730.12|2692.12|3057
1588716000000|2020-05-05 22:00:00|2734.45|2696.45|2734.47|2696.47|2739.15|2701.15|2722.63|2684.63|3025
1588719600000|2020-05-05 23:00:00|2734.51|2696.51|2742.91|2704.91|2745.54|2707.54|2727.01|2689.01|3056
1588723200000|2020-05-06 00:00:00|2742.95|2704.95|2714.72|2676.72|2745.62|2707.62|2708.8|2670.8|3135
1588726800000|2020-05-06 01:00:00|2714.85|2676.85|2732.75|2694.75|2735.68|2697.68|2712.74|2674.74|3008
1588730400000|2020-05-06 02:00:00|2732.62|2694.62|2731.49|2693.49|2734.04|2696.04|2721.97|2683.97|2912
1588734000000|2020-05-06 03:00:00|2731.5|2693.5|2740.45|2702.45|2764.08|2726.08|2729.86|2691.86|3170
1588737600000|2020-05-06 04:00:00|2740.49|2702.49|2746.98|2708.98|2761.46|2723.46|2740.49|2702.49|3155
1588741200000|2020-05-06 05:00:00|2746.96|2708.96|2748.35|2710.35|2756.91|2718.91|2742.73|2704.73|3013
1588744800000|2020-05-06 06:00:00|2748.42|2710.42|2756.08|2718.08|2759.94|2721.94|2748.4|2710.4|3025
1588748400000|2020-05-06 07:00:00|2756.12|2718.12|2758.4|2720.4|2766.78|2728.78|2749.01|2711.01|3143
1588752000000|2020-05-06 08:00:00|2758.43|2720.43|2754.61|2716.61|2778.55|2740.55|2749.3|2711.3|3247
1588755600000|2020-05-06 09:00:00|2754.67|2716.67|2767.53|2729.53|2768.36|2730.36|2754.64|2716.64|3113
1588759200000|2020-05-06 10:00:00|2767.2|2729.2|2786.47|2748.47|2803.88|2765.88|2760.52|2722.52|3286
1588762800000|2020-05-06 11:00:00|2786.51|2748.51|2807.34|2769.34|2813.36|2775.36|2782.69|2744.69|3313
1588766400000|2020-05-06 12:00:00|2807.36|2769.36|2782.69|2744.69|2818.75|2780.75|2782.69|2744.69|3358
1588770000000|2020-05-06 13:00:00|2782.78|2744.78|2778.15|2740.15|2791.09|2753.09|2760.1|2722.1|3199
1588773600000|2020-05-06 14:00:00|2778.13|2740.13|2777.98|2739.98|2782.15|2744.15|2770.16|2732.16|3103
1588777200000|2020-05-06 15:00:00|2778.06|2740.06|2781.94|2743.94|2790.32|2752.32|2777.68|2739.68|3119
1588780800000|2020-05-06 16:00:00|2781.96|2743.96|2784.16|2746.16|2791.51|2753.51|2774.37|2736.37|3230
1588784400000|2020-05-06 17:00:00|2784.18|2746.18|2780.18|2742.18|2786.39|2748.39|2772.04|2734.04|3094
1588788000000|2020-05-06 18:00:00|2780.2|2742.2|2768.22|2730.22|2780.31|2742.31|2763.58|2725.58|3105
1588791600000|2020-05-06 19:00:00|2768.17|2730.17|2758.11|2720.11|2776.25|2738.25|2751.18|2713.18|3086
1588795200000|2020-05-06 20:00:00|2757.96|2719.96|2755.94|2717.94|2760.52|2722.52|2744.05|2706.05|3073
1588798800000|2020-05-06 21:00:00|2755.95|2717.95|2769.32|2731.32|2771.09|2733.09|2754.42|2716.42|3004
1588802400000|2020-05-06 22:00:00|2769.41|2731.41|2772.81|2734.81|2778.51|2740.51|2757.17|2719.17|3223
1588806000000|2020-05-06 23:00:00|2772.77|2734.77|2694.3|2656.3|2779.14|2741.14|2677.28|2639.28|3339
1588809600000|2020-05-07 00:00:00|2694.02|2656.02|2725.49|2687.49|2730.89|2692.89|2661.04|2623.04|3342
1588813200000|2020-05-07 01:00:00|2725.46|2687.46|2723.07|2685.07|2733.11|2695.11|2717.92|2679.92|3177
1588816800000|2020-05-07 02:00:00|2723.06|2685.06|2764.95|2726.95|2777.6|2739.6|2717.96|2679.96|3274
1588820400000|2020-05-07 03:00:00|2765|2727|2754.41|2716.41|2770.26|2732.26|2745.4|2707.4|3260
1588824000000|2020-05-07 04:00:00|2754.42|2716.42|2747.2|2709.2|2763.92|2725.92|2739.42|2701.42|3150
1588827600000|2020-05-07 05:00:00|2747.25|2709.25|2743.97|2705.97|2755.11|2717.11|2738.61|2700.61|3113
1588831200000|2020-05-07 06:00:00|2743.91|2705.91|2731.3|2693.3|2752.22|2714.22|2730.06|2692.06|3060
1588834800000|2020-05-07 07:00:00|2731.31|2693.31|2748.03|2710.03|2749.04|2711.04|2729.12|2691.12|3056
1588838400000|2020-05-07 08:00:00|2747.99|2709.99|2758.13|2720.13|2760.72|2722.72|2737.9|2699.9|3051
1588842000000|2020-05-07 09:00:00|2758.24|2720.24|2750.41|2712.41|2759.15|2721.15|2735.74|2697.74|3036
1588845600000|2020-05-07 10:00:00|2750.38|2712.38|2740.02|2702.02|2752.51|2714.51|2735.47|2697.47|3034
1588849200000|2020-05-07 11:00:00|2740.01|2702.01|2735.03|2697.03|2741.47|2703.47|2727.24|2689.24|3027
1588852800000|2020-05-07 12:00:00|2734.77|2696.77|2766.59|2728.59|2772.52|2734.52|2728.44|2690.44|3181
1588856400000|2020-05-07 13:00:00|2766.43|2728.43|2771.71|2733.71|2800.31|2762.31|2755.35|2717.35|3429
1588860000000|2020-05-07 14:00:00|2771.64|2733.64|2771.9|2733.9|2783.51|2745.51|2768.17|2730.17|3297
1588863600000|2020-05-07 15:00:00|2771.88|2733.88|2766.01|2728.01|2783.92|2745.92|2736.83|2698.83|3334
1588867200000|2020-05-07 16:00:00|2765.98|2727.98|2775.1|2737.1|2779.53|2741.53|2754.42|2716.42|3343
1588870800000|2020-05-07 17:00:00|2775.07|2737.07|2811.48|2773.48|2814.54|2776.54|2771.04|2733.04|3505
1588874400000|2020-05-07 18:00:00|2811.67|2773.67|2849.45|2811.45|2865.71|2827.71|2811.67|2773.67|3448
1588878000000|2020-05-07 19:00:00|2849.39|2811.39|2851|2813|2866.71|2828.71|2845.09|2807.09|3386
1588881600000|2020-05-07 20:00:00|2851.03|2813.03|2834.78|2796.78|2863.76|2825.76|2826.47|2788.47|3383
1588885200000|2020-05-07 21:00:00|2834.86|2796.86|2846.61|2808.61|2847.95|2809.95|2830.83|2792.83|3267
1588888800000|2020-05-07 22:00:00|2846.64|2808.64|2851.42|2813.42|2856.88|2818.88|2837.25|2799.25|3324
1588892400000|2020-05-07 23:00:00|2851.33|2813.33|2854.35|2816.35|2868.82|2830.82|2840.79|2802.79|3419
1588896000000|2020-05-08 00:00:00|2854.38|2816.38|2894.62|2856.62|2894.62|2856.62|2845.02|2807.02|3382
1588899600000|2020-05-08 01:00:00|2894.88|2856.88|2878.64|2840.64|2899.92|2861.92|2866.14|2828.14|3313
1588903200000|2020-05-08 02:00:00|2878.78|2840.78|2854.93|2816.93|2879.07|2841.07|2843.48|2805.48|3292
1588906800000|2020-05-08 03:00:00|2854.89|2816.89|2860.61|2822.61|2863.59|2825.59|2838.55|2800.55|3292
1588910400000|2020-05-08 04:00:00|2860.74|2822.74|2854.98|2816.98|2860.95|2822.95|2845.88|2807.88|3152
1588914000000|2020-05-08 05:00:00|2854.94|2816.94|2834.71|2796.71|2854.94|2816.94|2823.56|2785.56|3179
1588917600000|2020-05-08 06:00:00|2834.56|2796.56|2806.07|2768.07|2834.56|2796.56|2798.41|2760.41|3347
1588921200000|2020-05-08 07:00:00|2806.16|2768.16|2821.49|2783.49|2824.58|2786.58|2798.61|2760.61|3192
1588924800000|2020-05-08 08:00:00|2821.5|2783.5|2825.74|2787.74|2837.04|2799.04|2818.75|2780.75|3177
1588928400000|2020-05-08 09:00:00|2825.68|2787.68|2823.43|2785.43|2832.1|2794.1|2818.55|2780.55|3122
1588932000000|2020-05-08 10:00:00|2823.39|2785.39|2850.2|2812.2|2850.26|2812.26|2819.83|2781.83|3107
1588935600000|2020-05-08 11:00:00|2850.11|2812.11|2841.65|2803.65|2850.11|2812.11|2838.29|2800.29|3217
1588939200000|2020-05-08 12:00:00|2841.67|2803.67|2821.59|2783.59|2841.76|2803.76|2819.55|2781.55|3225
1588942800000|2020-05-08 13:00:00|2821.61|2783.61|2835.08|2797.08|2836.82|2798.82|2819.2|2781.2|3165
1588946400000|2020-05-08 14:00:00|2835.1|2797.1|2847.96|2809.96|2858.62|2820.62|2832.04|2794.04|3258
1588950000000|2020-05-08 15:00:00|2848|2810|2848.64|2810.64|2862.17|2824.17|2843.54|2805.54|3315
1588953600000|2020-05-08 16:00:00|2848.76|2810.76|2888.22|2850.22|2890.67|2852.67|2844.15|2806.15|3341
1588957200000|2020-05-08 17:00:00|2888.18|2850.18|2885.55|2847.55|2893.05|2855.05|2873.04|2835.04|3259
1588960800000|2020-05-08 18:00:00|2885.47|2847.47|2863.93|2825.93|2888.36|2850.36|2863.93|2825.93|3031
1588964400000|2020-05-08 19:00:00|2863|2825|2870.98|2832.98|2878.47|2840.47|2858.12|2820.12|3058
1588968000000|2020-05-08 20:00:00|2871.01|2833.01|2884.56|2846.56|2884.87|2846.87|2864.33|2826.33|2957
1589007600000|2020-05-09 07:00:00|2884.34|2846.34|2840|2802|2884.34|2846.34|2833.46|2795.46|3309
1589011200000|2020-05-09 08:00:00|2839.92|2801.92|2855.65|2817.65|2858.88|2820.88|2837.38|2799.38|3240
1589014800000|2020-05-09 09:00:00|2855.64|2817.64|2862.01|2824.01|2865.27|2827.27|2850.31|2812.31|3057
1589018400000|2020-05-09 10:00:00|2862|2824|2847.52|2809.52|2863.19|2825.19|2831.5|2793.5|3214
1589022000000|2020-05-09 11:00:00|2847.5|2809.5|2834.95|2796.95|2851.71|2813.71|2807.44|2769.44|3284
1589025600000|2020-05-09 12:00:00|2835.08|2797.08|2843.97|2805.97|2849.31|2811.31|2828.57|2790.57|3171
1589029200000|2020-05-09 13:00:00|2844.09|2806.09|2858.67|2820.67|2858.67|2820.67|2835.58|2797.58|3172
1589032800000|2020-05-09 14:00:00|2858.8|2820.8|2862.07|2824.07|2864.36|2826.36|2849.18|2811.18|3188
1589036400000|2020-05-09 15:00:00|2862.16|2824.16|2868.64|2830.64|2869.78|2831.78|2847.18|2809.18|3136
1589040000000|2020-05-09 16:00:00|2868.47|2830.47|2871.16|2833.16|2890.28|2852.28|2867.37|2829.37|3359
1589043600000|2020-05-09 17:00:00|2871.18|2833.18|2871.76|2833.76|2879.48|2841.48|2865.42|2827.42|3164
1589047200000|2020-05-09 18:00:00|2871.78|2833.78|2854.74|2816.74|2872.7|2834.7|2851.55|2813.55|3035
1589050800000|2020-05-09 19:00:00|2854.75|2816.75|2860.61|2822.61|2864|2826|2851.53|2813.53|2551
1589054400000|2020-05-09 20:00:00|2860.55|2822.55|2844.97|2806.97|2868.99|2830.99|2842.97|2804.97|3120
1589058000000|2020-05-09 21:00:00|2844.98|2806.98|2828.71|2790.71|2846.73|2808.73|2827.93|2789.93|3220
1589061600000|2020-05-09 22:00:00|2828.65|2790.65|2828.25|2790.25|2844.29|2806.29|2816.05|2778.05|3206
1589065200000|2020-05-09 23:00:00|2828.09|2790.09|2816.15|2778.15|2840.52|2802.52|2812.3|2774.3|3229
1589068800000|2020-05-10 00:00:00|2816.05|2778.05|2572.55|2534.55|2816.09|2778.09|2398.4|2360.4|3557
1589072400000|2020-05-10 01:00:00|2571.78|2533.78|2559.76|2521.76|2585.05|2547.05|2527.37|2489.37|3498
1589076000000|2020-05-10 02:00:00|2559.72|2521.72|2534.57|2496.57|2559.72|2521.72|2529.72|2491.72|3401
1589079600000|2020-05-10 03:00:00|2534.73|2496.73|2521.66|2483.66|2537.28|2499.28|2461.19|2423.19|3441
1589083200000|2020-05-10 04:00:00|2521.61|2483.61|2511.23|2473.23|2521.71|2483.71|2489.9|2451.9|3409
1589086800000|2020-05-10 05:00:00|2511.93|2473.93|2529.85|2491.85|2533.55|2495.55|2510.8|2472.8|3216
1589090400000|2020-05-10 06:00:00|2529.79|2491.79|2526.35|2488.35|2532.23|2494.23|2517.08|2479.08|3181
1589094000000|2020-05-10 07:00:00|2526.22|2488.22|2578.38|2540.38|2583.42|2545.42|2524.18|2486.18|3303
1589097600000|2020-05-10 08:00:00|2578.51|2540.51|2577.83|2539.83|2601.52|2563.52|2571.16|2533.16|3336
1589101200000|2020-05-10 09:00:00|2577.37|2539.37|2564.27|2526.27|2585.76|2547.76|2564.27|2526.27|3122
1589104800000|2020-05-10 10:00:00|2563.95|2525.95|2579.17|2541.17|2581.58|2543.58|2550.84|2512.84|3197
1589108400000|2020-05-10 11:00:00|2579.06|2541.06|2559.48|2521.48|2579.06|2541.06|2543.62|2505.62|3165
1589112000000|2020-05-10 12:00:00|2559.43|2521.43|2554.66|2516.66|2563.68|2525.68|2549.26|2511.26|3011
1589115600000|2020-05-10 13:00:00|2554.49|2516.49|2568.88|2530.88|2573.8|2535.8|2549.5|2511.5|3064
1589119200000|2020-05-10 14:00:00|2568.86|2530.86|2533.97|2495.97|2570.71|2532.71|2521.38|2483.38|3161
1589122800000|2020-05-10 15:00:00|2533.96|2495.96|2531.76|2493.76|2550.29|2512.29|2516.6|2478.6|3300
1589126400000|2020-05-10 16:00:00|2531.8|2493.8|2418.04|2380.04|2542.65|2504.65|2418.04|2380.04|3005
1589130000000|2020-05-10 17:00:00|2418.25|2380.25|2481.42|2443.42|2486.65|2448.65|2417.9|2379.9|3369
1589133600000|2020-05-10 18:00:00|2481.4|2443.4|2479.97|2441.97|2495.78|2457.78|2467.17|2429.17|3262
1589137200000|2020-05-10 19:00:00|2480.02|2442.02|2494.29|2456.29|2502.6|2464.6|2479.91|2441.91|3140
1589140800000|2020-05-10 20:00:00|2494.15|2456.15|2530.95|2492.95|2551.69|2513.69|2492.68|2454.68|3326
1589144400000|2020-05-10 21:00:00|2530.44|2492.44|2548.36|2510.36|2563.64|2525.64|2524.1|2486.1|3174
1589148000000|2020-05-10 22:00:00|2548.33|2510.33|2547.88|2509.88|2556.2|2518.2|2536.04|2498.04|3116
1589151600000|2020-05-10 23:00:00|2547.72|2509.72|2541.32|2503.32|2558.14|2520.14|2505.25|2467.25|3289
1589155200000|2020-05-11 00:00:00|2541.13|2503.13|2562.84|2524.84|2575.88|2537.88|2539.25|2501.25|3247
1589158800000|2020-05-11 01:00:00|2562.86|2524.86|2546|2508|2565.36|2527.36|2541.96|2503.96|3010
1589162400000|2020-05-11 02:00:00|2545.86|2507.86|2557|2519|2560.18|2522.18|2540.59|2502.59|3018
1589166000000|2020-05-11 03:00:00|2557.01|2519.01|2540.86|2502.86|2561.46|2523.46|2532.83|2494.83|3072
1589169600000|2020-05-11 04:00:00|2540.79|2502.79|2519.68|2481.68|2545.02|2507.02|2518.43|2480.43|3092
1589173200000|2020-05-11 05:00:00|2519.78|2481.78|2534.31|2496.31|2537.61|2499.61|2517.35|2479.35|3100
1589176800000|2020-05-11 06:00:00|2534.19|2496.19|2529.37|2491.37|2542.5|2504.5|2528.05|2490.05|3011
1589180400000|2020-05-11 07:00:00|2529.39|2491.39|2519.68|2481.68|2534.07|2496.07|2500.19|2462.19|3099
1589184000000|2020-05-11 08:00:00|2519.62|2481.62|2508.37|2470.37|2524.84|2486.84|2485|2447|3203
1589187600000|2020-05-11 09:00:00|2508.27|2470.27|2472.85|2434.85|2509.19|2471.19|2472.85|2434.85|3259
1589191200000|2020-05-11 10:00:00|2472.7|2434.7|2533.78|2495.78|2549.44|2511.44|2472.7|2434.7|3392
1589194800000|2020-05-11 11:00:00|2533.91|2495.91|2557.26|2519.26|2572.36|2534.36|2525.29|2487.29|3361
1589198400000|2020-05-11 12:00:00|2557.4|2519.4|2543.2|2505.2|2612.96|2574.96|2538.05|2500.05|3498
1589202000000|2020-05-11 13:00:00|2542.86|2504.86|2539.59|2501.59|2563.09|2525.09|2521.73|2483.73|3397
1589205600000|2020-05-11 14:00:00|2539.66|2501.66|2539.45|2501.45|2555.82|2517.82|2532.35|2494.35|3299
1589209200000|2020-05-11 15:00:00|2539.65|2501.65|2547.55|2509.55|2560.85|2522.85|2530.26|2492.26|3360
1589212800000|2020-05-11 16:00:00|2547.59|2509.59|2480.46|2442.46|2554.29|2516.29|2432.37|2394.37|3455
1589216400000|2020-05-11 17:00:00|2480.25|2442.25|2463.57|2425.57|2499.49|2461.49|2448.46|2410.46|3513
1589220000000|2020-05-11 18:00:00|2463.95|2425.95|2470.8|2432.8|2482.23|2444.23|2377.41|2339.41|3516
1589223600000|2020-05-11 19:00:00|2470.89|2432.89|2527.77|2489.77|2536.35|2498.35|2433.87|2395.87|3514
1589227200000|2020-05-11 20:00:00|2527.66|2489.66|2505.79|2467.79|2536.21|2498.21|2493.33|2455.33|3390
1589230800000|2020-05-11 21:00:00|2505.75|2467.75|2491.89|2453.89|2526.57|2488.57|2470.26|2432.26|3359
1589234400000|2020-05-11 22:00:00|2492.19|2454.19|2498.25|2460.25|2508.05|2470.05|2484.25|2446.25|3251
1589238000000|2020-05-11 23:00:00|2498.33|2460.33|2508.42|2470.42|2522.62|2484.62|2481.52|2443.52|3287
1589241600000|2020-05-12 00:00:00|2508.37|2470.37|2516.89|2478.89|2537.27|2499.27|2501.76|2463.76|3326
1589245200000|2020-05-12 01:00:00|2516.9|2478.9|2517.55|2479.55|2522.97|2484.97|2501.2|2463.2|3169
1589248800000|2020-05-12 02:00:00|2517.63|2479.63|2525.23|2487.23|2539.32|2501.32|2512.92|2474.92|3244
1589252400000|2020-05-12 03:00:00|2525.19|2487.19|2536.57|2498.57|2539.92|2501.92|2523.5|2485.5|3178
1589256000000|2020-05-12 04:00:00|2536.41|2498.41|2532.57|2494.57|2541.04|2503.04|2521.56|2483.56|3144
1589259600000|2020-05-12 05:00:00|2532.42|2494.42|2543.39|2505.39|2554.7|2516.7|2532.34|2494.34|3202
1589263200000|2020-05-12 06:00:00|2543.45|2505.45|2541.49|2503.49|2552.64|2514.64|2531.71|2493.71|3118
1589266800000|2020-05-12 07:00:00|2541.53|2503.53|2531.69|2493.69|2544.96|2506.96|2518.84|2480.84|3112
1589270400000|2020-05-12 08:00:00|2531.68|2493.68|2555.82|2517.82|2556.24|2518.24|2527.4|2489.4|3234
1589274000000|2020-05-12 09:00:00|2555.89|2517.89|2560.02|2522.02|2574.04|2536.04|2550.77|2512.77|3222
1589277600000|2020-05-12 10:00:00|2560.07|2522.07|2567.22|2529.22|2568.53|2530.53|2545.87|2507.87|3197
1589281200000|2020-05-12 11:00:00|2567.25|2529.25|2572.57|2534.57|2574.08|2536.08|2558.78|2520.78|3080
1589284800000|2020-05-12 12:00:00|2572.56|2534.56|2564.72|2526.72|2575.4|2537.4|2557.82|2519.82|3148
1589288400000|2020-05-12 13:00:00|2564.64|2526.64|2560.4|2522.4|2566.38|2528.38|2533.45|2495.45|3225
1589292000000|2020-05-12 14:00:00|2560.44|2522.44|2584.64|2546.64|2594.03|2556.03|2560.33|2522.33|3331
1589295600000|2020-05-12 15:00:00|2584.63|2546.63|2579.6|2541.6|2592.98|2554.98|2574.49|2536.49|3242
1589299200000|2020-05-12 16:00:00|2579.71|2541.71|2583.62|2545.62|2591.58|2553.58|2576.24|2538.24|3241
1589302800000|2020-05-12 17:00:00|2583.53|2545.53|2577.28|2539.28|2596.5|2558.5|2563.32|2525.32|3227
1589306400000|2020-05-12 18:00:00|2577.26|2539.26|2579.21|2541.21|2582.92|2544.92|2569.4|2531.4|3158
1589310000000|2020-05-12 19:00:00|2579.2|2541.2|2563.3|2525.3|2589.94|2551.94|2562.79|2524.79|3093
1589313600000|2020-05-12 20:00:00|2563.25|2525.25|2566.79|2528.79|2571.26|2533.26|2554.49|2516.49|3134
1589317200000|2020-05-12 21:00:00|2566.78|2528.78|2539.61|2501.61|2571.03|2533.03|2528.4|2490.4|3148
1589320800000|2020-05-12 22:00:00|2540.44|2502.44|2563.82|2525.82|2567.24|2529.24|2530.76|2492.76|3265
1589324400000|2020-05-12 23:00:00|2563.99|2525.99|2565.66|2527.66|2573.14|2535.14|2557.63|2519.63|3169
1589328000000|2020-05-13 00:00:00|2565.73|2527.73|2585.46|2547.46|2586.55|2548.55|2561.88|2523.88|3256
1589331600000|2020-05-13 01:00:00|2585.39|2547.39|2586.08|2548.08|2589.56|2551.56|2576.34|2538.34|3075
1589335200000|2020-05-13 02:00:00|2586.09|2548.09|2590.67|2552.67|2591.04|2553.04|2575.53|2537.53|3064
1589338800000|2020-05-13 03:00:00|2590.64|2552.64|2582.48|2544.48|2595.08|2557.08|2579.85|2541.85|2937
1589342400000|2020-05-13 04:00:00|2582.46|2544.46|2581.21|2543.21|2585.01|2547.01|2570.03|2532.03|2983
1589346000000|2020-05-13 05:00:00|2581.19|2543.19|2566.9|2528.9|2583.09|2545.09|2566.41|2528.41|2932
1589349600000|2020-05-13 06:00:00|2566.8|2528.8|2578.2|2540.2|2578.55|2540.55|2565.04|2527.04|2863
1589353200000|2020-05-13 07:00:00|2578.16|2540.16|2564.95|2526.95|2578.87|2540.87|2564.94|2526.94|2882
1589356800000|2020-05-13 08:00:00|2564.9|2526.9|2575|2537|2576.1|2538.1|2552.72|2514.72|3004
1589360400000|2020-05-13 09:00:00|2575.01|2537.01|2576.85|2538.85|2579.26|2541.26|2570.19|2532.19|3012
1589364000000|2020-05-13 10:00:00|2576.83|2538.83|2582.95|2544.95|2583.81|2545.81|2570.87|2532.87|2935
1589367600000|2020-05-13 11:00:00|2582.9|2544.9|2596.45|2558.45|2597.24|2559.24|2578.46|2540.46|3169
1589371200000|2020-05-13 12:00:00|2596.33|2558.33|2618.39|2580.39|2622.22|2584.22|2588.1|2550.1|3215
1589374800000|2020-05-13 13:00:00|2618.31|2580.31|2618.59|2580.59|2625.71|2587.71|2608.87|2570.87|3217
1589378400000|2020-05-13 14:00:00|2618.62|2580.62|2627.92|2589.92|2642.39|2604.39|2616.14|2578.14|3300
1589382000000|2020-05-13 15:00:00|2627.96|2589.96|2645.39|2607.39|2653.44|2615.44|2627.96|2589.96|3280
1589385600000|2020-05-13 16:00:00|2645.41|2607.41|2634.29|2596.29|2658.47|2620.47|2622.4|2584.4|3294
1589389200000|2020-05-13 17:00:00|2634.27|2596.27|2630.52|2592.52|2634.47|2596.47|2619.99|2581.99|2986
1589392800000|2020-05-13 18:00:00|2630.46|2592.46|2625.56|2587.56|2635.76|2597.76|2624.83|2586.83|2883
1589396400000|2020-05-13 19:00:00|2625.61|2587.61|2640.23|2602.23|2641.79|2603.79|2625.08|2587.08|3009
1589400000000|2020-05-13 20:00:00|2640.13|2602.13|2659.69|2621.69|2669.37|2631.37|2638.43|2600.43|3328
1589403600000|2020-05-13 21:00:00|2659.56|2621.56|2685.95|2647.95|2689.41|2651.41|2659.08|2621.08|3376
1589407200000|2020-05-13 22:00:00|2685.97|2647.97|2668.07|2630.07|2688.87|2650.87|2656.23|2618.23|3194
1589410800000|2020-05-13 23:00:00|2667.96|2629.96|2666.98|2628.98|2673.64|2635.64|2659.07|2621.07|3063
1589414400000|2020-05-14 00:00:00|2666.93|2628.93|2655.47|2617.47|2681.68|2643.68|2654.58|2616.58|3288
1589418000000|2020-05-14 01:00:00|2655.46|2617.46|2645.35|2607.35|2662.17|2624.17|2644.71|2606.71|3118
1589421600000|2020-05-14 02:00:00|2645.42|2607.42|2660.82|2622.82|2660.84|2622.84|2641.38|2603.38|3009
1589425200000|2020-05-14 03:00:00|2660.84|2622.84|2663.57|2625.57|2663.73|2625.73|2652.81|2614.81|3034
1589428800000|2020-05-14 04:00:00|2663.59|2625.59|2652.99|2614.99|2663.65|2625.65|2651.43|2613.43|2928
1589432400000|2020-05-14 05:00:00|2653.01|2615.01|2670.02|2632.02|2673.91|2635.91|2631.02|2593.02|3211
1589436000000|2020-05-14 06:00:00|2670.05|2632.05|2669.53|2631.53|2675.94|2637.94|2662.01|2624.01|3216
1589439600000|2020-05-14 07:00:00|2669.51|2631.51|2683.49|2645.49|2693.76|2655.76|2664.33|2626.33|3206
1589443200000|2020-05-14 08:00:00|2683.48|2645.48|2701.52|2663.52|2705.77|2667.77|2670.77|2632.77|3197
1589446800000|2020-05-14 09:00:00|2701.45|2663.45|2744.95|2706.95|2746.97|2708.97|2701.1|2663.1|3403
1589450400000|2020-05-14 10:00:00|2744.86|2706.86|2709.08|2671.08|2765.01|2727.01|2699.37|2661.37|3440
1589454000000|2020-05-14 11:00:00|2709.32|2671.32|2716.55|2678.55|2736.49|2698.49|2709.32|2671.32|3302
1589457600000|2020-05-14 12:00:00|2716.65|2678.65|2698.88|2660.88|2721.99|2683.99|2696.78|2658.78|3309
1589461200000|2020-05-14 13:00:00|2698.86|2660.86|2702.18|2664.18|2708.79|2670.79|2687.44|2649.44|3246
1589464800000|2020-05-14 14:00:00|2702.2|2664.2|2712.49|2674.49|2724.31|2686.31|2698.75|2660.75|3268
1589468400000|2020-05-14 15:00:00|2712.46|2674.46|2722.52|2684.52|2722.52|2684.52|2701.7|2663.7|3231
1589472000000|2020-05-14 16:00:00|2722.51|2684.51|2693.81|2655.81|2728.56|2690.56|2679.36|2641.36|3291
1589475600000|2020-05-14 17:00:00|2693.87|2655.87|2678.21|2640.21|2694.02|2656.02|2664.53|2626.53|3198
1589479200000|2020-05-14 18:00:00|2678.26|2640.26|2707.08|2669.08|2710.78|2672.78|2673.85|2635.85|3204
1589482800000|2020-05-14 19:00:00|2707.06|2669.06|2721.11|2683.11|2732.88|2694.88|2707.06|2669.06|3272
1589486400000|2020-05-14 20:00:00|2720.99|2682.99|2713.58|2675.58|2751.43|2713.43|2707.44|2669.44|3365
1589490000000|2020-05-14 21:00:00|2713.63|2675.63|2727.87|2689.87|2728.56|2690.56|2708.25|2670.25|3210
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2731.99|2693.99|2739.72|2701.72|2724.06|2686.06|3255
1589497200000|2020-05-14 23:00:00|2731.98|2693.98|2730.28|2692.28|2741.33|2703.33|2726.25|2688.25|3189
1589414400000|2020-05-14 00:00:00|2666.93|2628.93|2655.47|2617.47|2681.68|2643.68|2654.58|2616.58|3288
1589418000000|2020-05-14 01:00:00|2655.46|2617.46|2645.35|2607.35|2662.17|2624.17|2644.71|2606.71|3118
1589421600000|2020-05-14 02:00:00|2645.42|2607.42|2660.82|2622.82|2660.84|2622.84|2641.38|2603.38|3009
1589425200000|2020-05-14 03:00:00|2660.84|2622.84|2663.57|2625.57|2663.73|2625.73|2652.81|2614.81|3034
1589428800000|2020-05-14 04:00:00|2663.59|2625.59|2652.99|2614.99|2663.65|2625.65|2651.43|2613.43|2928
1589432400000|2020-05-14 05:00:00|2653.01|2615.01|2670.02|2632.02|2673.91|2635.91|2631.02|2593.02|3211
1589436000000|2020-05-14 06:00:00|2670.05|2632.05|2669.53|2631.53|2675.94|2637.94|2662.01|2624.01|3216
1589439600000|2020-05-14 07:00:00|2669.51|2631.51|2683.49|2645.49|2693.76|2655.76|2664.33|2626.33|3206
1589443200000|2020-05-14 08:00:00|2683.48|2645.48|2701.52|2663.52|2705.77|2667.77|2670.77|2632.77|3197
1589446800000|2020-05-14 09:00:00|2701.45|2663.45|2744.95|2706.95|2746.97|2708.97|2701.1|2663.1|3403
1589450400000|2020-05-14 10:00:00|2744.86|2706.86|2709.08|2671.08|2765.01|2727.01|2699.37|2661.37|3440
1589454000000|2020-05-14 11:00:00|2709.32|2671.32|2716.55|2678.55|2736.49|2698.49|2709.32|2671.32|3302
1589457600000|2020-05-14 12:00:00|2716.65|2678.65|2698.88|2660.88|2721.99|2683.99|2696.78|2658.78|3309
1589461200000|2020-05-14 13:00:00|2698.86|2660.86|2702.18|2664.18|2708.79|2670.79|2687.44|2649.44|3246
1589464800000|2020-05-14 14:00:00|2702.2|2664.2|2712.49|2674.49|2724.31|2686.31|2698.75|2660.75|3268
1589468400000|2020-05-14 15:00:00|2712.46|2674.46|2722.52|2684.52|2722.52|2684.52|2701.7|2663.7|3231
1589472000000|2020-05-14 16:00:00|2722.51|2684.51|2693.81|2655.81|2728.56|2690.56|2679.36|2641.36|3291
1589475600000|2020-05-14 17:00:00|2693.87|2655.87|2678.21|2640.21|2694.02|2656.02|2664.53|2626.53|3198
1589479200000|2020-05-14 18:00:00|2678.26|2640.26|2707.08|2669.08|2710.78|2672.78|2673.85|2635.85|3204
1589482800000|2020-05-14 19:00:00|2707.06|2669.06|2721.11|2683.11|2732.88|2694.88|2707.06|2669.06|3272
1589486400000|2020-05-14 20:00:00|2720.99|2682.99|2713.58|2675.58|2751.43|2713.43|2707.44|2669.44|3365
1589490000000|2020-05-14 21:00:00|2713.63|2675.63|2727.87|2689.87|2728.56|2690.56|2708.25|2670.25|3210
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2731.99|2693.99|2739.72|2701.72|2724.06|2686.06|3255
1589497200000|2020-05-14 23:00:00|2731.98|2693.98|2730.28|2692.28|2741.33|2703.33|2726.25|2688.25|3189
1589500800000|2020-05-15 00:00:00|2730.26|2692.26|2725.39|2687.39|2740.31|2702.31|2716.81|2678.81|3218
1589504400000|2020-05-15 01:00:00|2725.38|2687.38|2717.58|2679.58|2727.42|2689.42|2717.01|2679.01|3152
1589508000000|2020-05-15 02:00:00|2717.6|2679.6|2671.8|2633.8|2717.62|2679.62|2622.67|2584.67|3418
1589511600000|2020-05-15 03:00:00|2671.67|2633.67|2672.47|2634.47|2687.9|2649.9|2662.03|2624.03|3325
1589515200000|2020-05-15 04:00:00|2672.43|2634.43|2657.38|2619.38|2675.99|2637.99|2655.7|2617.7|3231
1589518800000|2020-05-15 05:00:00|2657.31|2619.31|2673.64|2635.64|2676.46|2638.46|2653.05|2615.05|3215
1589522400000|2020-05-15 06:00:00|2673.68|2635.68|2684.28|2646.28|2688.6|2650.6|2673.68|2635.68|3128
1589526000000|2020-05-15 07:00:00|2684.32|2646.32|2703.76|2665.76|2712.55|2674.55|2683.31|2645.31|3272
1589529600000|2020-05-15 08:00:00|2703.9|2665.9|2688.44|2650.44|2706.45|2668.45|2688.28|2650.28|3156
1589533200000|2020-05-15 09:00:00|2688.42|2650.42|2685.76|2647.76|2693.78|2655.78|2677.25|2639.25|3097
1589536800000|2020-05-15 10:00:00|2685.77|2647.77|2687.82|2649.82|2692.58|2654.58|2668.11|2630.11|3226
1589540400000|2020-05-15 11:00:00|2687.68|2649.68|2697.69|2659.69|2709.38|2671.38|2683.72|2645.72|3181
1589544000000|2020-05-15 12:00:00|2697.71|2659.71|2680.92|2642.92|2697.71|2659.71|2673.87|2635.87|3228
1589547600000|2020-05-15 13:00:00|2680.65|2642.65|2682.44|2644.44|2692.35|2654.35|2671.57|2633.57|3124
1589551200000|2020-05-15 14:00:00|2682.39|2644.39|2684.39|2646.39|2696.4|2658.4|2682.39|2644.39|3147
1589554800000|2020-05-15 15:00:00|2684.35|2646.35|2663.09|2625.09|2684.45|2646.45|2649.22|2611.22|3319
1589558400000|2020-05-15 16:00:00|2663.01|2625.01|2660.17|2622.17|2670.85|2632.85|2655.45|2617.45|3247
1589562000000|2020-05-15 17:00:00|2660.05|2622.05|2665.76|2627.76|2675.23|2637.23|2653.91|2615.91|3163
1589565600000|2020-05-15 18:00:00|2665.7|2627.7|2665.22|2627.22|2677.31|2639.31|2664.86|2626.86|3078
1589569200000|2020-05-15 19:00:00|2665.23|2627.23|2631.35|2593.35|2668.27|2630.27|2624.8|2586.8|3241
1589572800000|2020-05-15 20:00:00|2630.91|2592.91|2607.31|2569.31|2639.35|2601.35|2583.18|2545.18|3235
1589612400000|2020-05-16 07:00:00|2685.86|2647.86|2661.25|2623.25|2686.54|2648.54|2660.79|2622.79|3195
1589616000000|2020-05-16 08:00:00|2661.34|2623.34|2672.87|2634.87|2672.87|2634.87|2651.37|2613.37|3116
1589619600000|2020-05-16 09:00:00|2672.83|2634.83|2670.11|2632.11|2674.31|2636.31|2653.66|2615.66|3095
1589623200000|2020-05-16 10:00:00|2670.15|2632.15|2678.09|2640.09|2678.09|2640.09|2661.01|2623.01|3032
1589626800000|2020-05-16 11:00:00|2678.2|2640.2|2668.83|2630.83|2679.51|2641.51|2664.04|2626.04|2818
1589630400000|2020-05-16 12:00:00|2668.84|2630.84|2687.73|2649.73|2693.65|2655.65|2668.84|2630.84|3084
1589634000000|2020-05-16 13:00:00|2687.7|2649.7|2681.38|2643.38|2697.76|2659.76|2675.77|2637.77|3064
1589637600000|2020-05-16 14:00:00|2681.42|2643.42|2671.3|2633.3|2689.03|2651.03|2661.78|2623.78|3019
1589641200000|2020-05-16 15:00:00|2671.32|2633.32|2664.88|2626.88|2675.43|2637.43|2655.62|2617.62|3083
1589644800000|2020-05-16 16:00:00|2664.82|2626.82|2667.67|2629.67|2671.63|2633.63|2649.83|2611.83|3136
1589648400000|2020-05-16 17:00:00|2667.76|2629.76|2647.34|2609.34|2671.45|2633.45|2641.69|2603.69|3091
1589652000000|2020-05-16 18:00:00|2647.35|2609.35|2647.22|2609.22|2653.49|2615.49|2640.03|2602.03|3135
1589655600000|2020-05-16 19:00:00|2647.29|2609.29|2662.45|2624.45|2666.14|2628.14|2641.18|2603.18|3035
1589659200000|2020-05-16 20:00:00|2662.46|2624.46|2667.59|2629.59|2671.16|2633.16|2656.59|2618.59|2960
1589662800000|2020-05-16 21:00:00|2667.51|2629.51|2676.69|2638.69|2678.25|2640.25|2667.47|2629.47|3044
1589666400000|2020-05-16 22:00:00|2676.62|2638.62|2677.85|2639.85|2684.16|2646.16|2669|2631|2987
1589670000000|2020-05-16 23:00:00|2677.88|2639.88|2670.24|2632.24|2682.52|2644.52|2667.96|2629.96|3051
1589673600000|2020-05-17 00:00:00|2670.3|2632.3|2688.33|2650.33|2690.84|2652.84|2659.45|2621.45|3221
1589677200000|2020-05-17 01:00:00|2688.34|2650.34|2685.26|2647.26|2693.61|2655.61|2680.11|2642.11|3254
1589680800000|2020-05-17 02:00:00|2685.23|2647.23|2690.03|2652.03|2696.66|2658.66|2684.37|2646.37|3171
1589684400000|2020-05-17 03:00:00|2690.06|2652.06|2689.8|2651.8|2697.83|2659.83|2687.55|2649.55|3135
1589688000000|2020-05-17 04:00:00|2689.92|2651.92|2684.14|2646.14|2695.58|2657.58|2682.16|2644.16|3074
1589691600000|2020-05-17 05:00:00|2684.22|2646.22|2684.41|2646.41|2687.74|2649.74|2677.77|2639.77|2767
1589695200000|2020-05-17 06:00:00|2684.26|2646.26|2703.15|2665.15|2704.75|2666.75|2683.05|2645.05|2931
1589698800000|2020-05-17 07:00:00|2703.1|2665.1|2703.56|2665.56|2708.66|2670.66|2696.57|2658.57|3063
1589702400000|2020-05-17 08:00:00|2703.53|2665.53|2689.2|2651.2|2705.94|2667.94|2688.06|2650.06|3109
1589706000000|2020-05-17 09:00:00|2689.18|2651.18|2691.07|2653.07|2698.07|2660.07|2686.29|2648.29|3124
1589709600000|2020-05-17 10:00:00|2691.05|2653.05|2700.42|2662.42|2700.74|2662.74|2691.05|2653.05|2875
1589713200000|2020-05-17 11:00:00|2700.43|2662.43|2695.18|2657.18|2700.98|2662.98|2690.41|2652.41|2783
1589716800000|2020-05-17 12:00:00|2695.19|2657.19|2748.26|2710.26|2748.32|2710.32|2695.19|2657.19|3331
1589720400000|2020-05-17 13:00:00|2747.94|2709.94|2741.8|2703.8|2751.08|2713.08|2735.3|2697.3|3226
1589724000000|2020-05-17 14:00:00|2741.81|2703.81|2760.22|2722.22|2765.09|2727.09|2738.21|2700.21|3260
1589727600000|2020-05-17 15:00:00|2760.36|2722.36|2758.87|2720.87|2772.99|2734.99|2748.42|2710.42|3290
1589731200000|2020-05-17 16:00:00|2758.97|2720.97|2740.77|2702.77|2763.84|2725.84|2735.31|2697.31|3208
1589734800000|2020-05-17 17:00:00|2740.75|2702.75|2745.4|2707.4|2748.03|2710.03|2737.98|2699.98|2958
1589738400000|2020-05-17 18:00:00|2745.38|2707.38|2742.11|2704.11|2745.55|2707.55|2731.65|2693.65|2903
1589742000000|2020-05-17 19:00:00|2742.12|2704.12|2745.49|2707.49|2748.31|2710.31|2737.23|2699.23|3009
1589745600000|2020-05-17 20:00:00|2745.44|2707.44|2741.76|2703.76|2745.57|2707.57|2735.85|2697.85|2844
1589749200000|2020-05-17 21:00:00|2741.67|2703.67|2749.37|2711.37|2754.57|2716.57|2740.59|2702.59|2918
1589752800000|2020-05-17 22:00:00|2749.35|2711.35|2730.01|2692.01|2749.36|2711.36|2716.14|2678.14|3179
1589756400000|2020-05-17 23:00:00|2730.02|2692.02|2723.23|2685.23|2737.16|2699.16|2717.19|2679.19|2981
1589760000000|2020-05-18 00:00:00|2723.25|2685.25|2746.26|2708.26|2746.97|2708.97|2723.25|2685.25|3062
1589763600000|2020-05-18 01:00:00|2746.25|2708.25|2795.28|2757.28|2797.15|2759.15|2741.55|2703.55|3364
1589767200000|2020-05-18 02:00:00|2795.29|2757.29|2812.44|2774.44|2830.02|2792.02|2794.76|2756.76|3285
1589770800000|2020-05-18 03:00:00|2812.45|2774.45|2817.52|2779.52|2825.16|2787.16|2803.08|2765.08|3194
1589774400000|2020-05-18 04:00:00|2817.51|2779.51|2827.99|2789.99|2833.38|2795.38|2812.6|2774.6|3211
1589778000000|2020-05-18 05:00:00|2827.94|2789.94|2817.63|2779.63|2833.36|2795.36|2817.63|2779.63|3105
1589781600000|2020-05-18 06:00:00|2817.61|2779.61|2799.52|2761.52|2822.41|2784.41|2787.1|2749.1|3160
1589785200000|2020-05-18 07:00:00|2799.53|2761.53|2797.56|2759.56|2806.28|2768.28|2791.26|2753.26|3017
1589788800000|2020-05-18 08:00:00|2797.59|2759.59|2762.29|2724.29|2806.44|2768.44|2734.24|2696.24|3160
1589792400000|2020-05-18 09:00:00|2762.01|2724.01|2752.04|2714.04|2768.08|2730.08|2739.9|2701.9|3131
1589796000000|2020-05-18 10:00:00|2752.03|2714.03|2766.78|2728.78|2770.24|2732.24|2749.58|2711.58|2991
1589799600000|2020-05-18 11:00:00|2766.76|2728.76|2768.35|2730.35|2777.38|2739.38|2764.02|2726.02|2893
1589803200000|2020-05-18 12:00:00|2768.15|2730.15|2770.74|2732.74|2772.23|2734.23|2750.34|2712.34|3035
1589806800000|2020-05-18 13:00:00|2770.69|2732.69|2771.42|2733.42|2777.13|2739.13|2765.83|2727.83|2997
1589810400000|2020-05-18 14:00:00|2771.39|2733.39|2782.32|2744.32|2789.16|2751.16|2764.54|2726.54|3053
1589814000000|2020-05-18 15:00:00|2782.33|2744.33|2764.69|2726.69|2782.7|2744.7|2754.7|2716.7|3069
1589817600000|2020-05-18 16:00:00|2764.81|2726.81|2764.41|2726.41|2778.68|2740.68|2741.63|2703.63|3194
1589821200000|2020-05-18 17:00:00|2764.38|2726.38|2764.08|2726.08|2771.87|2733.87|2747.83|2709.83|3144
1589824800000|2020-05-18 18:00:00|2764.05|2726.05|2767.89|2729.89|2772.16|2734.16|2761.38|2723.38|3001
1589828400000|2020-05-18 19:00:00|2767.78|2729.78|2780.13|2742.13|2782.52|2744.52|2767.34|2729.34|3031
1589832000000|2020-05-18 20:00:00|2780.08|2742.08|2775.09|2737.09|2781.33|2743.33|2769.13|2731.13|2944
1589835600000|2020-05-18 21:00:00|2775.11|2737.11|2776.72|2738.72|2782.25|2744.25|2773.35|2735.35|2864
1589839200000|2020-05-18 22:00:00|2776.73|2738.73|2790.27|2752.27|2795.54|2757.54|2772.64|2734.64|2934
1589842800000|2020-05-18 23:00:00|2790.26|2752.26|2795.64|2757.64|2799.55|2761.55|2785.21|2747.21|2962
1589846400000|2020-05-19 00:00:00|2795.71|2757.71|2764.22|2726.22|2797.34|2759.34|2755.59|2717.59|3199
1589850000000|2020-05-19 01:00:00|2764.21|2726.21|2767.52|2729.52|2770.09|2732.09|2761.41|2723.41|2584
1589853600000|2020-05-19 02:00:00|2767.49|2729.49|2754.13|2716.13|2767.75|2729.75|2731.02|2693.02|3114
1589857200000|2020-05-19 03:00:00|2754.12|2716.12|2734.71|2696.71|2757.91|2719.91|2724.21|2686.21|2978
1589860800000|2020-05-19 04:00:00|2734.73|2696.73|2740.42|2702.42|2747.46|2709.46|2723.66|2685.66|2997
1589864400000|2020-05-19 05:00:00|2740.44|2702.44|2760.69|2722.69|2761.81|2723.81|2740.44|2702.44|2913
1589868000000|2020-05-19 06:00:00|2760.7|2722.7|2757.35|2719.35|2765|2727|2755.24|2717.24|2836
1589871600000|2020-05-19 07:00:00|2757.33|2719.33|2748.9|2710.9|2764.52|2726.52|2747.6|2709.6|2883
1589875200000|2020-05-19 08:00:00|2748.91|2710.91|2797.91|2759.91|2803.68|2765.68|2748.85|2710.85|3232
1589878800000|2020-05-19 09:00:00|2797.88|2759.88|2796.34|2758.34|2803.3|2765.3|2789.65|2751.65|3066
1589882400000|2020-05-19 10:00:00|2796.38|2758.38|2794.58|2756.58|2799.61|2761.61|2787.67|2749.67|2944
1589886000000|2020-05-19 11:00:00|2794.56|2756.56|2782.51|2744.51|2820.53|2782.53|2776.84|2738.84|3188
1589889600000|2020-05-19 12:00:00|2783.01|2745.01|2760.51|2722.51|2787.13|2749.13|2750.47|2712.47|3231
1589893200000|2020-05-19 13:00:00|2760.48|2722.48|2767.06|2729.06|2774.02|2736.02|2753.78|2715.78|3110
1589896800000|2020-05-19 14:00:00|2767.01|2729.01|2777.25|2739.25|2780.81|2742.81|2766.89|2728.89|2986
1589900400000|2020-05-19 15:00:00|2777.29|2739.29|2774.97|2736.97|2780.21|2742.21|2763.6|2725.6|3006
1589904000000|2020-05-19 16:00:00|2774.96|2736.96|2783.96|2745.96|2791.86|2753.86|2770.67|2732.67|3056
1589907600000|2020-05-19 17:00:00|2784.04|2746.04|2778.19|2740.19|2789.11|2751.11|2770.41|2732.41|3012
1589911200000|2020-05-19 18:00:00|2778.22|2740.22|2783.17|2745.17|2788.04|2750.04|2776.8|2738.8|2871
1589914800000|2020-05-19 19:00:00|2783.16|2745.16|2766.89|2728.89|2788.82|2750.82|2766.65|2728.65|2765
1589918400000|2020-05-19 20:00:00|2766.84|2728.84|2781.11|2743.11|2781.11|2743.11|2758.31|2720.31|2928
1589922000000|2020-05-19 21:00:00|2781.08|2743.08|2780.52|2742.52|2785.51|2747.51|2774.79|2736.79|3070
1589925600000|2020-05-19 22:00:00|2780.54|2742.54|2792.73|2754.73|2798.51|2760.51|2773.91|2735.91|3101
1589929200000|2020-05-19 23:00:00|2792.88|2754.88|2803.48|2765.48|2804.5|2766.5|2786.1|2748.1|2988
1589932800000|2020-05-20 00:00:00|2803.53|2765.53|2797.68|2759.68|2811.24|2773.24|2795.73|2757.73|3200
1589936400000|2020-05-20 01:00:00|2797.67|2759.67|2799.78|2761.78|2806.15|2768.15|2796.05|2758.05|3045
1589940000000|2020-05-20 02:00:00|2799.86|2761.86|2792.26|2754.26|2800.44|2762.44|2786.56|2748.56|2978
1589943600000|2020-05-20 03:00:00|2792.32|2754.32|2788.61|2750.61|2802.51|2764.51|2784.39|2746.39|3074
1589947200000|2020-05-20 04:00:00|2788.6|2750.6|2792.4|2754.4|2794.63|2756.63|2783.36|2745.36|2833
1589950800000|2020-05-20 05:00:00|2792.35|2754.35|2794.61|2756.61|2796.05|2758.05|2788.16|2750.16|2789
1589954400000|2020-05-20 06:00:00|2794.63|2756.63|2786.16|2748.16|2813.66|2775.66|2772.93|2734.93|3185
1589958000000|2020-05-20 07:00:00|2786.13|2748.13|2795.91|2757.91|2800.5|2762.5|2783.58|2745.58|2970
1589961600000|2020-05-20 08:00:00|2795.85|2757.85|2801.33|2763.33|2805.12|2767.12|2791.61|2753.61|3113
1589965200000|2020-05-20 09:00:00|2801.29|2763.29|2803.98|2765.98|2805.5|2767.5|2795.33|2757.33|2975
1589968800000|2020-05-20 10:00:00|2803.97|2765.97|2798.01|2760.01|2806.71|2768.71|2791.14|2753.14|3032
1589972400000|2020-05-20 11:00:00|2797.96|2759.96|2786.72|2748.72|2799.29|2761.29|2786.48|2748.48|3021
1589976000000|2020-05-20 12:00:00|2786.75|2748.75|2800.19|2762.19|2804.09|2766.09|2786.27|2748.27|3003
1589979600000|2020-05-20 13:00:00|2800.2|2762.2|2808.42|2770.42|2808.42|2770.42|2796.95|2758.95|3095
1589983200000|2020-05-20 14:00:00|2808.5|2770.5|2802.96|2764.96|2810.64|2772.64|2802.12|2764.12|2948
1589986800000|2020-05-20 15:00:00|2802.9|2764.9|2706.61|2668.61|2802.9|2764.9|2680.98|2642.98|3379
1589990400000|2020-05-20 16:00:00|2706.83|2668.83|2725.57|2687.57|2735.52|2697.52|2687.23|2649.23|3330
1589994000000|2020-05-20 17:00:00|2725.56|2687.56|2736.74|2698.74|2738.8|2700.8|2716.14|2678.14|3140
1589997600000|2020-05-20 18:00:00|2736.92|2698.92|2739.86|2701.86|2741.94|2703.94|2729.63|2691.63|3002
1590001200000|2020-05-20 19:00:00|2740.14|2702.14|2737.03|2699.03|2740.18|2702.18|2725.71|2687.71|3012
1590004800000|2020-05-20 20:00:00|2737.01|2699.01|2750.61|2712.61|2752.63|2714.63|2732.51|2694.51|3079
1590008400000|2020-05-20 21:00:00|2750.65|2712.65|2746.52|2708.52|2753.08|2715.08|2744.18|2706.18|3101
1590012000000|2020-05-20 22:00:00|2746.55|2708.55|2741.37|2703.37|2750.47|2712.47|2738.35|2700.35|3103
1590015600000|2020-05-20 23:00:00|2741.38|2703.38|2742.02|2704.02|2745.31|2707.31|2728.34|2690.34|2996
1590019200000|2020-05-21 00:00:00|2742.03|2704.03|2763.96|2725.96|2765.75|2727.75|2734.96|2696.96|3237
1590022800000|2020-05-21 01:00:00|2763.98|2725.98|2747.26|2709.26|2765.51|2727.51|2745.08|2707.08|3091
1590026400000|2020-05-21 02:00:00|2747.28|2709.28|2734.91|2696.91|2752.31|2714.31|2733.75|2695.75|3126
1590030000000|2020-05-21 03:00:00|2734.97|2696.97|2732.2|2694.2|2741.42|2703.42|2729.01|2691.01|3158
1590033600000|2020-05-21 04:00:00|2732.23|2694.23|2731.24|2693.24|2737.88|2699.88|2720.85|2682.85|3050
1590037200000|2020-05-21 05:00:00|2731.25|2693.25|2737.4|2699.4|2741.83|2703.83|2731.17|2693.17|3004
1590040800000|2020-05-21 06:00:00|2737.5|2699.5|2728.42|2690.42|2740.44|2702.44|2728.33|2690.33|3054
1590044400000|2020-05-21 07:00:00|2728.45|2690.45|2718.89|2680.89|2728.45|2690.45|2718.73|2680.73|3093
1590048000000|2020-05-21 08:00:00|2718.83|2680.83|2699.59|2661.59|2734.09|2696.09|2674.41|2636.41|3335
1590051600000|2020-05-21 09:00:00|2699.6|2661.6|2687.28|2649.28|2714.29|2676.29|2686.67|2648.67|3206
1590055200000|2020-05-21 10:00:00|2687.07|2649.07|2702.93|2664.93|2703.02|2665.02|2674.29|2636.29|3202
1590058800000|2020-05-21 11:00:00|2702.94|2664.94|2707.32|2669.32|2707.79|2669.79|2697.46|2659.46|3091
1590062400000|2020-05-21 12:00:00|2707.21|2669.21|2696.56|2658.56|2709.65|2671.65|2691.62|2653.62|3151
1590066000000|2020-05-21 13:00:00|2696.62|2658.62|2679.87|2641.87|2706.29|2668.29|2672.09|2634.09|3151
1590069600000|2020-05-21 14:00:00|2679.93|2641.93|2615.3|2577.3|2684.35|2646.35|2567.21|2529.21|3460
1590073200000|2020-05-21 15:00:00|2615.43|2577.43|2612.57|2574.57|2629.33|2591.33|2607.3|2569.3|3367
1590076800000|2020-05-21 16:00:00|2612.37|2574.37|2610.98|2572.98|2624.7|2586.7|2600.37|2562.37|3269
1590080400000|2020-05-21 17:00:00|2610.96|2572.96|2593.44|2555.44|2614.63|2576.63|2591.13|2553.13|3197
1590084000000|2020-05-21 18:00:00|2593.45|2555.45|2547.53|2509.53|2593.45|2555.45|2543.23|2505.23|3365
1590087600000|2020-05-21 19:00:00|2547.42|2509.42|2614.59|2576.59|2620.68|2582.68|2542.42|2504.42|3311
1590091200000|2020-05-21 20:00:00|2614.71|2576.71|2618.15|2580.15|2620.06|2582.06|2603.04|2565.04|3185
1590094800000|2020-05-21 21:00:00|2618.1|2580.1|2622.16|2584.16|2634.97|2596.97|2616.65|2578.65|3153
1590098400000|2020-05-21 22:00:00|2622.17|2584.17|2635.3|2597.3|2640.22|2602.22|2622.08|2584.08|3101
1590102000000|2020-05-21 23:00:00|2635.31|2597.31|2613.66|2575.66|2636.53|2598.53|2608.62|2570.62|3113
1590105600000|2020-05-22 00:00:00|2613.67|2575.67|2606.51|2568.51|2614.1|2576.1|2591.51|2553.51|3250
1590109200000|2020-05-22 01:00:00|2606.52|2568.52|2621.17|2583.17|2629.09|2591.09|2606.11|2568.11|3070
1590112800000|2020-05-22 02:00:00|2621.23|2583.23|2608.51|2570.51|2626.58|2588.58|2608.51|2570.51|3018
1590116400000|2020-05-22 03:00:00|2608.28|2570.28|2592.72|2554.72|2614.55|2576.55|2589.04|2551.04|3139
1590120000000|2020-05-22 04:00:00|2592.73|2554.73|2595.86|2557.86|2605.82|2567.82|2586.06|2548.06|3099
1590123600000|2020-05-22 05:00:00|2595.83|2557.83|2609.67|2571.67|2614.11|2576.11|2594.71|2556.71|3040
1590127200000|2020-05-22 06:00:00|2609.71|2571.71|2641.42|2603.42|2644.05|2606.05|2609.71|2571.71|3201
1590130800000|2020-05-22 07:00:00|2641.4|2603.4|2648.92|2610.92|2657.39|2619.39|2637.74|2599.74|3228
1590134400000|2020-05-22 08:00:00|2648.91|2610.91|2650.3|2612.3|2656.83|2618.83|2639.53|2601.53|3150
1590138000000|2020-05-22 09:00:00|2650.24|2612.24|2662.22|2624.22|2662.45|2624.45|2643.36|2605.36|3082
1590141600000|2020-05-22 10:00:00|2662.21|2624.21|2671.4|2633.4|2677.37|2639.37|2662.21|2624.21|3276
1590145200000|2020-05-22 11:00:00|2671.33|2633.33|2673.46|2635.46|2676.29|2638.29|2662.47|2624.47|3037
1590148800000|2020-05-22 12:00:00|2673.36|2635.36|2678.63|2640.63|2684.68|2646.68|2671.62|2633.62|3186
1590152400000|2020-05-22 13:00:00|2678.6|2640.6|2658.6|2620.6|2679.12|2641.12|2649.65|2611.65|3185
1590156000000|2020-05-22 14:00:00|2658.57|2620.57|2667.34|2629.34|2677.94|2639.94|2657.81|2619.81|3179
1590159600000|2020-05-22 15:00:00|2667.33|2629.33|2691.62|2653.62|2691.62|2653.62|2667.33|2629.33|3197
1590163200000|2020-05-22 16:00:00|2691.86|2653.86|2711.06|2673.06|2711.06|2673.06|2687.44|2649.44|3279
1590166800000|2020-05-22 17:00:00|2711.02|2673.02|2696.79|2658.79|2713.1|2675.1|2695.2|2657.2|3193
1590170400000|2020-05-22 18:00:00|2696.8|2658.8|2700.49|2662.49|2710.98|2672.98|2695.88|2657.88|3046
1590174000000|2020-05-22 19:00:00|2700.55|2662.55|2697.57|2659.57|2710.74|2672.74|2685.59|2647.59|3069
1590177600000|2020-05-22 20:00:00|2697.55|2659.55|2710.43|2672.43|2715.63|2677.63|2684.59|2646.59|3050
1590217200000|2020-05-23 07:00:00|2697.11|2659.11|2705.62|2667.62|2709.46|2671.46|2694.33|2656.33|2599
1590220800000|2020-05-23 08:00:00|2705.64|2667.64|2689.32|2651.32|2705.75|2667.75|2680.08|2642.08|3095
1590224400000|2020-05-23 09:00:00|2689.29|2651.29|2676.53|2638.53|2695.15|2657.15|2674.13|2636.13|2843
1590228000000|2020-05-23 10:00:00|2676.51|2638.51|2678.54|2640.54|2678.76|2640.76|2667.35|2629.35|2965
1590231600000|2020-05-23 11:00:00|2678.57|2640.57|2690.22|2652.22|2695.19|2657.19|2676.92|2638.92|2905
1590235200000|2020-05-23 12:00:00|2690.28|2652.28|2675.02|2637.02|2690.39|2652.39|2664.82|2626.82|2928
1590238800000|2020-05-23 13:00:00|2675.01|2637.01|2678.46|2640.46|2685|2647|2670.89|2632.89|2871
1590242400000|2020-05-23 14:00:00|2678.43|2640.43|2695.41|2657.41|2700.52|2662.52|2674.49|2636.49|2882
1590246000000|2020-05-23 15:00:00|2695.39|2657.39|2693.73|2655.73|2698.23|2660.23|2686.14|2648.14|2873
1590249600000|2020-05-23 16:00:00|2693.75|2655.75|2683.26|2645.26|2698.82|2660.82|2671.87|2633.87|3072
1590253200000|2020-05-23 17:00:00|2683.28|2645.28|2686.42|2648.42|2691.64|2653.64|2680.2|2642.2|2947
1590256800000|2020-05-23 18:00:00|2686.4|2648.4|2682.06|2644.06|2695.72|2657.72|2678.77|2640.77|2900
1590260400000|2020-05-23 19:00:00|2682.03|2644.03|2689.53|2651.53|2691.01|2653.01|2672.81|2634.81|2824
1590264000000|2020-05-23 20:00:00|2689.47|2651.47|2701.08|2663.08|2703.94|2665.94|2686.07|2648.07|2834
1590267600000|2020-05-23 21:00:00|2701.07|2663.07|2699.29|2661.29|2701.87|2663.87|2696.66|2658.66|3046
1590271200000|2020-05-23 22:00:00|2699.26|2661.26|2697.81|2659.81|2702.55|2664.55|2693.54|2655.54|2898
1590274800000|2020-05-23 23:00:00|2697.75|2659.75|2682.35|2644.35|2700.49|2662.49|2678.13|2640.13|2807
1590278400000|2020-05-24 00:00:00|2682.33|2644.33|2691.54|2653.54|2694.92|2656.92|2672.53|2634.53|3048
1590282000000|2020-05-24 01:00:00|2691.71|2653.71|2692.47|2654.47|2697.68|2659.68|2689.09|2651.09|2899
1590285600000|2020-05-24 02:00:00|2692.48|2654.48|2701.56|2663.56|2710.41|2672.41|2692.39|2654.39|2998
1590289200000|2020-05-24 03:00:00|2701.55|2663.55|2699.71|2661.71|2705.62|2667.62|2692.95|2654.95|2997
1590292800000|2020-05-24 04:00:00|2699.75|2661.75|2697.05|2659.05|2706.74|2668.74|2696.7|2658.7|2846
1590296400000|2020-05-24 05:00:00|2697.04|2659.04|2703.32|2665.32|2707.31|2669.31|2695.21|2657.21|2807
1590300000000|2020-05-24 06:00:00|2703.34|2665.34|2719.21|2681.21|2721.94|2683.94|2703.31|2665.31|3088
1590303600000|2020-05-24 07:00:00|2719.25|2681.25|2710.6|2672.6|2721.49|2683.49|2708.39|2670.39|2954
1590307200000|2020-05-24 08:00:00|2710.54|2672.54|2711.51|2673.51|2715.53|2677.53|2707.92|2669.92|2851
1590310800000|2020-05-24 09:00:00|2711.47|2673.47|2713.86|2675.86|2720.64|2682.64|2711.43|2673.43|2891
1590314400000|2020-05-24 10:00:00|2713.85|2675.85|2711.91|2673.91|2717.72|2679.72|2709.03|2671.03|2887
1590318000000|2020-05-24 11:00:00|2711.84|2673.84|2671.64|2633.64|2711.85|2673.85|2669.35|2631.35|3204
1590321600000|2020-05-24 12:00:00|2671.67|2633.67|2685.05|2647.05|2687.03|2649.03|2666.14|2628.14|2976
1590325200000|2020-05-24 13:00:00|2685.08|2647.08|2663.92|2625.92|2685.18|2647.18|2653.46|2615.46|3078
1590328800000|2020-05-24 14:00:00|2663.97|2625.97|2660.75|2622.75|2664.11|2626.11|2640.87|2602.87|3200
1590332400000|2020-05-24 15:00:00|2660.73|2622.73|2655.37|2617.37|2665.16|2627.16|2647.03|2609.03|3059
1590336000000|2020-05-24 16:00:00|2655.27|2617.27|2634.51|2596.51|2655.27|2617.27|2605.92|2567.92|3401
1590339600000|2020-05-24 17:00:00|2634.5|2596.5|2632.41|2594.41|2641.3|2603.3|2629.21|2591.21|3222
1590343200000|2020-05-24 18:00:00|2632.4|2594.4|2631.81|2593.81|2640.37|2602.37|2622.19|2584.19|3041
1590346800000|2020-05-24 19:00:00|2631.75|2593.75|2657.86|2619.86|2659.86|2621.86|2628.51|2590.51|3104
1590350400000|2020-05-24 20:00:00|2657.84|2619.84|2653.04|2615.04|2662.66|2624.66|2651.01|2613.01|3057
1590354000000|2020-05-24 21:00:00|2653.05|2615.05|2664.19|2626.19|2671.82|2633.82|2651.99|2613.99|3098
1590357600000|2020-05-24 22:00:00|2664.21|2626.21|2657.09|2619.09|2664.69|2626.69|2652.39|2614.39|2950
1590361200000|2020-05-24 23:00:00|2657.23|2619.23|2577.88|2539.88|2659.24|2621.24|2577.88|2539.88|3260
1590364800000|2020-05-25 00:00:00|2577.83|2539.83|2605.64|2567.64|2610.84|2572.84|2552.38|2514.38|3275
1590368400000|2020-05-25 01:00:00|2605.61|2567.61|2605.08|2567.08|2607.02|2569.02|2591.7|2553.7|3097
1590372000000|2020-05-25 02:00:00|2605.09|2567.09|2606.06|2568.06|2610.38|2572.38|2595.89|2557.89|2984
1590375600000|2020-05-25 03:00:00|2606.1|2568.1|2603.56|2565.56|2606.16|2568.16|2591.59|2553.59|2983
1590379200000|2020-05-25 04:00:00|2603.51|2565.51|2610.67|2572.67|2612.7|2574.7|2601.17|2563.17|2918
1590382800000|2020-05-25 05:00:00|2610.7|2572.7|2601.08|2563.08|2612.61|2574.61|2595.31|2557.31|2911
1590386400000|2020-05-25 06:00:00|2601.07|2563.07|2606.25|2568.25|2616.06|2578.06|2593.74|2555.74|2987
1590390000000|2020-05-25 07:00:00|2606.29|2568.29|2623.6|2585.6|2626.7|2588.7|2602.89|2564.89|3061
1590393600000|2020-05-25 08:00:00|2623.58|2585.58|2614.04|2576.04|2627.39|2589.39|2612.8|2574.8|3022
1590397200000|2020-05-25 09:00:00|2613.82|2575.82|2605.84|2567.84|2634.58|2596.58|2598.6|2560.6|3169
1590400800000|2020-05-25 10:00:00|2605.83|2567.83|2592.83|2554.83|2618.08|2580.08|2590.94|2552.94|3118
1590404400000|2020-05-25 11:00:00|2592.78|2554.78|2599.52|2561.52|2603.02|2565.02|2588.96|2550.96|3128
1590408000000|2020-05-25 12:00:00|2599.54|2561.54|2605.13|2567.13|2613.94|2575.94|2599.54|2561.54|3146
1590411600000|2020-05-25 13:00:00|2605.21|2567.21|2615.84|2577.84|2619.47|2581.47|2595.93|2557.93|3058
1590415200000|2020-05-25 14:00:00|2615.96|2577.96|2599.27|2561.27|2625.3|2587.3|2599.27|2561.27|3104
1590418800000|2020-05-25 15:00:00|2599.31|2561.31|2605.31|2567.31|2610.02|2572.02|2598.65|2560.65|3060
1590422400000|2020-05-25 16:00:00|2605.34|2567.34|2615.46|2577.46|2623.23|2585.23|2602.08|2564.08|3180
1590426000000|2020-05-25 17:00:00|2615.47|2577.47|2634.08|2596.08|2641.28|2603.28|2614.58|2576.58|3114
1590429600000|2020-05-25 18:00:00|2634.06|2596.06|2628.98|2590.98|2636.92|2598.92|2628.82|2590.82|664
1590436800000|2020-05-25 20:00:00|2636.53|2598.53|2633.79|2595.79|2638.48|2600.48|2631.21|2593.21|2734
1590440400000|2020-05-25 21:00:00|2633.78|2595.78|2626.78|2588.78|2636.36|2598.36|2622.99|2584.99|3095
1590444000000|2020-05-25 22:00:00|2626.84|2588.84|2626.02|2588.02|2632.59|2594.59|2620.66|2582.66|2942
1590447600000|2020-05-25 23:00:00|2626.16|2588.16|2631.36|2593.36|2639.19|2601.19|2626.09|2588.09|2885
1590451200000|2020-05-26 00:00:00|2631.43|2593.43|2619.31|2581.31|2638.76|2600.76|2610.54|2572.54|3119
1590454800000|2020-05-26 01:00:00|2619.39|2581.39|2629.34|2591.34|2629.75|2591.75|2619.39|2581.39|2934
1590458400000|2020-05-26 02:00:00|2629.37|2591.37|2625.68|2587.68|2634.26|2596.26|2625.61|2587.61|2906
1590462000000|2020-05-26 03:00:00|2625.69|2587.69|2630.22|2592.22|2635.36|2597.36|2622.02|2584.02|2982
1590465600000|2020-05-26 04:00:00|2630.12|2592.12|2624.87|2586.87|2630.18|2592.18|2620.69|2582.69|2961
1590469200000|2020-05-26 05:00:00|2624.81|2586.81|2629.15|2591.15|2629.19|2591.19|2620.69|2582.69|2941
1590472800000|2020-05-26 06:00:00|2629.18|2591.18|2612.44|2574.44|2629.4|2591.4|2608.74|2570.74|3001
1590476400000|2020-05-26 07:00:00|2612.42|2574.42|2628.99|2590.99|2630.14|2592.14|2604.92|2566.92|2979
1590480000000|2020-05-26 08:00:00|2629.03|2591.03|2628.49|2590.49|2638.61|2600.61|2625.45|2587.45|3018
1590483600000|2020-05-26 09:00:00|2628.53|2590.53|2614.92|2576.92|2629.4|2591.4|2611.5|2573.5|3069
1590487200000|2020-05-26 10:00:00|2614.9|2576.9|2610.1|2572.1|2617.16|2579.16|2605.28|2567.28|3066
1590490800000|2020-05-26 11:00:00|2610.08|2572.08|2608.33|2570.33|2612.92|2574.92|2601.59|2563.59|2930
1590494400000|2020-05-26 12:00:00|2608.18|2570.18|2594.73|2556.73|2616.41|2578.41|2585.76|2547.76|3121
1590498000000|2020-05-26 13:00:00|2594.74|2556.74|2596.91|2558.91|2604.82|2566.82|2586.5|2548.5|3022
1590501600000|2020-05-26 14:00:00|2596.95|2558.95|2597.11|2559.11|2609.14|2571.14|2594.42|2556.42|2992
1590505200000|2020-05-26 15:00:00|2597.08|2559.08|2563.13|2525.13|2600.75|2562.75|2559.33|2521.33|3083
1590508800000|2020-05-26 16:00:00|2563.08|2525.08|2585.54|2547.54|2587.98|2549.98|2558.29|2520.29|3177
1590512400000|2020-05-26 17:00:00|2585.57|2547.57|2591.31|2553.31|2594.2|2556.2|2584.45|2546.45|2998
1590516000000|2020-05-26 18:00:00|2591.29|2553.29|2590.2|2552.2|2594.56|2556.56|2587.51|2549.51|2923
1590519600000|2020-05-26 19:00:00|2590.25|2552.25|2582.72|2544.72|2591.43|2553.43|2573.83|2535.83|3026
1590523200000|2020-05-26 20:00:00|2582.69|2544.69|2609.15|2571.15|2613.14|2575.14|2582.68|2544.68|2965
1590526800000|2020-05-26 21:00:00|2609|2571|2600.56|2562.56|2613.64|2575.64|2599.98|2561.98|3036
1590530400000|2020-05-26 22:00:00|2600.54|2562.54|2599.33|2561.33|2600.86|2562.86|2593.6|2555.6|2936
1590534000000|2020-05-26 23:00:00|2599.3|2561.3|2598.59|2560.59|2604.41|2566.41|2592.53|2554.53|2781
1590537600000|2020-05-27 00:00:00|2598.61|2560.61|2608.51|2570.51|2612.6|2574.6|2596.97|2558.97|2966
1590541200000|2020-05-27 01:00:00|2608.52|2570.52|2600.46|2562.46|2612.42|2574.42|2600.35|2562.35|2883
1590544800000|2020-05-27 02:00:00|2600.5|2562.5|2596.46|2558.46|2612.79|2574.79|2596.02|2558.02|2658
1590548400000|2020-05-27 03:00:00|2596.44|2558.44|2600.43|2562.43|2604.89|2566.89|2596.44|2558.44|2868
1590552000000|2020-05-27 04:00:00|2600.39|2562.39|2604.73|2566.73|2605.26|2567.26|2598.48|2560.48|2776
1590555600000|2020-05-27 05:00:00|2604.59|2566.59|2617.23|2579.23|2617.23|2579.23|2604.08|2566.08|2811
1590559200000|2020-05-27 06:00:00|2617.2|2579.2|2609.68|2571.68|2621.03|2583.03|2607.51|2569.51|2869
1590562800000|2020-05-27 07:00:00|2609.46|2571.46|2608.11|2570.11|2613.98|2575.98|2606.49|2568.49|2804
1590566400000|2020-05-27 08:00:00|2607.88|2569.88|2630.34|2592.34|2633.85|2595.85|2607.88|2569.88|3038
1590570000000|2020-05-27 09:00:00|2630.33|2592.33|2631.69|2593.69|2634.45|2596.45|2626.97|2588.97|2991
1590573600000|2020-05-27 10:00:00|2631.68|2593.68|2666.56|2628.56|2673.6|2635.6|2630.8|2592.8|3210
1590577200000|2020-05-27 11:00:00|2666.55|2628.55|2670.56|2632.56|2672.26|2634.26|2663.48|2625.48|3221
1590580800000|2020-05-27 12:00:00|2670.53|2632.53|2669.12|2631.12|2680.49|2642.49|2665.41|2627.41|3195
1590584400000|2020-05-27 13:00:00|2669.14|2631.14|2664.82|2626.82|2675.06|2637.06|2662.06|2624.06|3093
1590588000000|2020-05-27 14:00:00|2664.95|2626.95|2664.11|2626.11|2671.74|2633.74|2661.13|2623.13|3138
1590591600000|2020-05-27 15:00:00|2664.12|2626.12|2662.89|2624.89|2677.21|2639.21|2656.33|2618.33|3192
1590595200000|2020-05-27 16:00:00|2662.9|2624.9|2670.34|2632.34|2675.99|2637.99|2662.84|2624.84|3079
1590598800000|2020-05-27 17:00:00|2670.33|2632.33|2673.97|2635.97|2679.73|2641.73|2668.97|2630.97|2992
1590602400000|2020-05-27 18:00:00|2673.98|2635.98|2670.22|2632.22|2675.76|2637.76|2669.16|2631.16|2922
1590606000000|2020-05-27 19:00:00|2670.23|2632.23|2665.38|2627.38|2670.79|2632.79|2659.64|2621.64|2960
1590609600000|2020-05-27 20:00:00|2665.41|2627.41|2664.34|2626.34|2668.4|2630.4|2664|2626|2886
1590613200000|2020-05-27 21:00:00|2664.28|2626.28|2645.43|2607.43|2664.33|2626.33|2644.75|2606.75|3044
1590616800000|2020-05-27 22:00:00|2645.39|2607.39|2651.96|2613.96|2659.73|2621.73|2644.35|2606.35|3046
1590620400000|2020-05-27 23:00:00|2651.95|2613.95|2678.72|2640.72|2679.25|2641.25|2650.33|2612.33|2994
1590624000000|2020-05-28 00:00:00|2678.77|2640.77|2691.23|2653.23|2691.45|2653.45|2670.15|2632.15|3006
1590627600000|2020-05-28 01:00:00|2691.14|2653.14|2672.33|2634.33|2691.2|2653.2|2672.24|2634.24|3071
1590631200000|2020-05-28 02:00:00|2672.42|2634.42|2670.89|2632.89|2673.99|2635.99|2661.99|2623.99|2996
1590634800000|2020-05-28 03:00:00|2670.9|2632.9|2661.75|2623.75|2671.04|2633.04|2660.22|2622.22|2926
1590638400000|2020-05-28 04:00:00|2661.76|2623.76|2661.11|2623.11|2666.93|2628.93|2653.77|2615.77|2914
1590642000000|2020-05-28 05:00:00|2661.04|2623.04|2661.65|2623.65|2663.75|2625.75|2652.15|2614.15|2945
1590645600000|2020-05-28 06:00:00|2661.6|2623.6|2662.25|2624.25|2663.25|2625.25|2656.91|2618.91|2905
1590649200000|2020-05-28 07:00:00|2662.27|2624.27|2649.44|2611.44|2664.06|2626.06|2645.75|2607.75|2899
1590652800000|2020-05-28 08:00:00|2649.45|2611.45|2660.02|2622.02|2660.26|2622.26|2641.46|2603.46|3026
1590656400000|2020-05-28 09:00:00|2660|2622|2664.05|2626.05|2664.32|2626.32|2655.91|2617.91|3018
1590660000000|2020-05-28 10:00:00|2664.02|2626.02|2655.79|2617.79|2664.35|2626.35|2655.25|2617.25|2898
1590663600000|2020-05-28 11:00:00|2655.68|2617.68|2674.57|2636.57|2678.18|2640.18|2653.87|2615.87|3100
1590667200000|2020-05-28 12:00:00|2674.58|2636.58|2705.13|2667.13|2706.93|2668.93|2672.19|2634.19|3307
1590670800000|2020-05-28 13:00:00|2705.12|2667.12|2698.04|2660.04|2711.29|2673.29|2694.69|2656.69|3186
1590674400000|2020-05-28 14:00:00|2698|2660|2720.52|2682.52|2720.52|2682.52|2697.89|2659.89|3297
1590678000000|2020-05-28 15:00:00|2720.58|2682.58|2735.89|2697.89|2740.45|2702.45|2717.18|2679.18|3246
1590681600000|2020-05-28 16:00:00|2736.01|2698.01|2730.46|2692.46|2742.91|2704.91|2729.41|2691.41|3233
1590685200000|2020-05-28 17:00:00|2730.4|2692.4|2734.84|2696.84|2735.34|2697.34|2728.66|2690.66|3085
1590688800000|2020-05-28 18:00:00|2734.85|2696.85|2726.38|2688.38|2739.9|2701.9|2726.38|2688.38|3081
1590692400000|2020-05-28 19:00:00|2726.39|2688.39|2735.54|2697.54|2739.97|2701.97|2722.46|2684.46|3106
1590696000000|2020-05-28 20:00:00|2735.49|2697.49|2732.77|2694.77|2738.25|2700.25|2727.77|2689.77|2915
1590699600000|2020-05-28 21:00:00|2732.71|2694.71|2726.99|2688.99|2739.06|2701.06|2724.28|2686.28|3136
1590703200000|2020-05-28 22:00:00|2726.98|2688.98|2749.09|2711.09|2758.76|2720.76|2726.63|2688.63|3143
1590706800000|2020-05-28 23:00:00|2749.13|2711.13|2777.79|2739.79|2785.79|2747.79|2749.13|2711.13|3310
1590710400000|2020-05-29 00:00:00|2777.82|2739.82|2780.51|2742.51|2809.73|2771.73|2775.72|2737.72|3339
1590714000000|2020-05-29 01:00:00|2780.52|2742.52|2775.88|2737.88|2790.14|2752.14|2768.57|2730.57|3237
1590717600000|2020-05-29 02:00:00|2775.89|2737.89|2784.22|2746.22|2789.78|2751.78|2771.35|2733.35|3092
1590721200000|2020-05-29 03:00:00|2784.24|2746.24|2779.44|2741.44|2789.33|2751.33|2775.37|2737.37|3101
1590724800000|2020-05-29 04:00:00|2779.47|2741.47|2773.49|2735.49|2785.12|2747.12|2773.33|2735.33|3064
1590728400000|2020-05-29 05:00:00|2773.52|2735.52|2777.37|2739.37|2778.17|2740.17|2761.89|2723.89|3029
1590732000000|2020-05-29 06:00:00|2777.55|2739.55|2772.05|2734.05|2785.45|2747.45|2771.27|2733.27|2998
1590735600000|2020-05-29 07:00:00|2772.03|2734.03|2774.79|2736.79|2780.1|2742.1|2771.36|2733.36|2986
1590739200000|2020-05-29 08:00:00|2774.81|2736.81|2752.52|2714.52|2793.96|2755.96|2747.48|2709.48|3152
1590742800000|2020-05-29 09:00:00|2752.54|2714.54|2754.77|2716.77|2759.91|2721.91|2750.09|2712.09|3033
1590746400000|2020-05-29 10:00:00|2754.72|2716.72|2731.78|2693.78|2759.14|2721.14|2731.66|2693.66|3063
1590750000000|2020-05-29 11:00:00|2731.79|2693.79|2743.9|2705.9|2748.23|2710.23|2726.92|2688.92|3074
1590753600000|2020-05-29 12:00:00|2743.81|2705.81|2744.55|2706.55|2755.46|2717.46|2736.73|2698.73|3081
1590757200000|2020-05-29 13:00:00|2744.56|2706.56|2752.62|2714.62|2754.64|2716.64|2742.36|2704.36|3006
1590760800000|2020-05-29 14:00:00|2752.64|2714.64|2754.36|2716.36|2761.32|2723.32|2749.44|2711.44|3053
1590764400000|2020-05-29 15:00:00|2754.42|2716.42|2746.49|2708.49|2754.42|2716.42|2730.19|2692.19|3076
1590768000000|2020-05-29 16:00:00|2746.54|2708.54|2761.73|2723.73|2764.4|2726.4|2743.89|2705.89|3092
1590771600000|2020-05-29 17:00:00|2761.71|2723.71|2758.02|2720.02|2769.97|2731.97|2757.34|2719.34|3089
1590775200000|2020-05-29 18:00:00|2758|2720|2758.84|2720.84|2760.25|2722.25|2751.02|2713.02|3037
1590778800000|2020-05-29 19:00:00|2758.8|2720.8|2750.36|2712.36|2759.37|2721.37|2745.81|2707.81|3024
1590782400000|2020-05-29 20:00:00|2750.37|2712.37|2752.62|2714.62|2756.75|2718.75|2746.68|2708.68|2821
1590822000000|2020-05-30 07:00:00|2826.5|2788.5|2822.4|2784.4|2833.44|2795.44|2820.72|2782.72|2962
1590825600000|2020-05-30 08:00:00|2822.38|2784.38|2825.35|2787.35|2836.86|2798.86|2822.1|2784.1|3062
1590829200000|2020-05-30 09:00:00|2825.33|2787.33|2819.52|2781.52|2827.29|2789.29|2813.81|2775.81|3016
1590832800000|2020-05-30 10:00:00|2819.51|2781.51|2844.57|2806.57|2844.57|2806.57|2817.7|2779.7|3007
1590836400000|2020-05-30 11:00:00|2844.63|2806.63|2862.23|2824.23|2873.44|2835.44|2844.61|2806.61|3205
1590840000000|2020-05-30 12:00:00|2862.3|2824.3|2859.53|2821.53|2864.56|2826.56|2844.47|2806.47|3078
1590843600000|2020-05-30 13:00:00|2859.52|2821.52|2868.63|2830.63|2869.98|2831.98|2850.01|2812.01|3037
1590847200000|2020-05-30 14:00:00|2868.6|2830.6|2868.77|2830.77|2876.01|2838.01|2859.63|2821.63|3110
1590850800000|2020-05-30 15:00:00|2868.7|2830.7|2853.71|2815.71|2868.7|2830.7|2836.56|2798.56|3149
1590854400000|2020-05-30 16:00:00|2854.15|2816.15|2865.19|2827.19|2868.83|2830.83|2843.34|2805.34|3198
1590858000000|2020-05-30 17:00:00|2865.2|2827.2|2856.4|2818.4|2865.68|2827.68|2854.46|2816.46|3079
1590861600000|2020-05-30 18:00:00|2856.42|2818.42|2866.7|2828.7|2871.75|2833.75|2855.08|2817.08|3102
1590865200000|2020-05-30 19:00:00|2866.72|2828.72|2873.7|2835.7|2874.71|2836.71|2860.84|2822.84|2975
1590868800000|2020-05-30 20:00:00|2873.66|2835.66|2844.03|2806.03|2873.95|2835.95|2829.88|2791.88|3201
1590872400000|2020-05-30 21:00:00|2844.04|2806.04|2872.53|2834.53|2874.15|2836.15|2843.2|2805.2|3226
1590876000000|2020-05-30 22:00:00|2872.51|2834.51|2936.31|2898.31|2945.65|2907.65|2866.99|2828.99|3377
1590879600000|2020-05-30 23:00:00|2936.43|2898.43|2926.52|2888.52|2938.72|2900.72|2909.7|2871.7|3314
1590883200000|2020-05-31 00:00:00|2926.43|2888.43|2925.08|2887.08|2927.27|2889.27|2909|2871|3205
1590886800000|2020-05-31 01:00:00|2925.09|2887.09|2918.16|2880.16|2930.96|2892.96|2909.58|2871.58|3221
1590890400000|2020-05-31 02:00:00|2918.22|2880.22|2908.58|2870.58|2918.26|2880.26|2901.91|2863.91|3162
1590894000000|2020-05-31 03:00:00|2908.49|2870.49|2866.61|2828.61|2908.54|2870.54|2854.28|2816.28|3245
1590897600000|2020-05-31 04:00:00|2866.59|2828.59|2868.66|2830.66|2871.63|2833.63|2852.29|2814.29|3170
1590901200000|2020-05-31 05:00:00|2868.65|2830.65|2866.04|2828.04|2883.04|2845.04|2865.05|2827.05|3108
1590904800000|2020-05-31 06:00:00|2866.17|2828.17|2866.69|2828.69|2874.38|2836.38|2862.56|2824.56|3032
1590908400000|2020-05-31 07:00:00|2866.66|2828.66|2890.15|2852.15|2890.69|2852.69|2858.42|2820.42|3151
1590912000000|2020-05-31 08:00:00|2890.12|2852.12|2872.17|2834.17|2896.59|2858.59|2868.59|2830.59|3197
1590915600000|2020-05-31 09:00:00|2872.18|2834.18|2878.85|2840.85|2884.26|2846.26|2859.9|2821.9|3082
1590919200000|2020-05-31 10:00:00|2878.82|2840.82|2913.74|2875.74|2915.18|2877.18|2877.47|2839.47|3196
1590922800000|2020-05-31 11:00:00|2913.77|2875.77|2905.64|2867.64|2913.77|2875.77|2897.82|2859.82|3146
1590926400000|2020-05-31 12:00:00|2905.54|2867.54|2898.12|2860.12|2918.81|2880.81|2893.02|2855.02|3173
1590930000000|2020-05-31 13:00:00|2898.13|2860.13|2889.12|2851.12|2904.13|2866.13|2878.33|2840.33|3160
1590933600000|2020-05-31 14:00:00|2889.02|2851.02|2844.46|2806.46|2889.02|2851.02|2844.46|2806.46|3234
1590937200000|2020-05-31 15:00:00|2844.32|2806.32|2850.26|2812.26|2856.04|2818.04|2837.39|2799.39|3316
1590940800000|2020-05-31 16:00:00|2850.21|2812.21|2868.4|2830.4|2869.16|2831.16|2845.57|2807.57|3211
1590944400000|2020-05-31 17:00:00|2868.47|2830.47|2860.78|2822.78|2870.33|2832.33|2855.28|2817.28|3051
1590948000000|2020-05-31 18:00:00|2860.75|2822.75|2858.86|2820.86|2866.67|2828.67|2850.72|2812.72|3038
1590951600000|2020-05-31 19:00:00|2859.06|2821.06|2872.76|2834.76|2877.01|2839.01|2856.99|2818.99|3055
1590955200000|2020-05-31 20:00:00|2872.7|2834.7|2862.99|2824.99|2872.7|2834.7|2859.94|2821.94|3040
1590958800000|2020-05-31 21:00:00|2862.82|2824.82|2842.46|2804.46|2862.89|2824.89|2826.13|2788.13|3237
1590962400000|2020-05-31 22:00:00|2842.45|2804.45|2830.07|2792.07|2859.13|2821.13|2822.53|2784.53|3204
1590966000000|2020-05-31 23:00:00|2830.05|2792.05|2814.68|2776.68|2830.34|2792.34|2790.62|2752.62|3277
1590969600000|2020-06-01 00:00:00|2814.69|2776.69|2833.23|2795.23|2833.75|2795.75|2802.27|2764.27|3246
1590973200000|2020-06-01 01:00:00|2833.14|2795.14|2857.27|2819.27|2862.54|2824.54|2822.91|2784.91|3186
1590976800000|2020-06-01 02:00:00|2857.25|2819.25|2863.61|2825.61|2875.24|2837.24|2853.53|2815.53|3274
1590980400000|2020-06-01 03:00:00|2863.62|2825.62|2865.81|2827.81|2870.3|2832.3|2859.81|2821.81|3136
1590984000000|2020-06-01 04:00:00|2865.85|2827.85|2871.09|2833.09|2893.15|2855.15|2865.85|2827.85|3247
1590987600000|2020-06-01 05:00:00|2871.06|2833.06|2855.09|2817.09|2876.39|2838.39|2853.63|2815.63|3106
1590991200000|2020-06-01 06:00:00|2855.05|2817.05|2856.56|2818.56|2870.45|2832.45|2855.05|2817.05|3100
1590994800000|2020-06-01 07:00:00|2856.58|2818.58|2868.48|2830.48|2871.85|2833.85|2856.48|2818.48|3039
1590998400000|2020-06-01 08:00:00|2868.52|2830.52|2853.91|2815.91|2871.8|2833.8|2850.83|2812.83|3125
1591002000000|2020-06-01 09:00:00|2854.02|2816.02|2852.52|2814.52|2868.25|2830.25|2851.58|2813.58|3078
1591005600000|2020-06-01 10:00:00|2852.54|2814.54|2855.75|2817.75|2857.06|2819.06|2841.51|2803.51|3087
1591009200000|2020-06-01 11:00:00|2855.77|2817.77|2846.45|2808.45|2860.75|2822.75|2843.02|2805.02|3027
1591012800000|2020-06-01 12:00:00|2846.47|2808.47|2871.04|2833.04|2880.59|2842.59|2833.95|2795.95|3211
1591016400000|2020-06-01 13:00:00|2871|2833|2869.57|2831.57|2875.51|2837.51|2863.46|2825.46|3052
1591020000000|2020-06-01 14:00:00|2869.58|2831.58|2878.27|2840.27|2888.36|2850.36|2868.56|2830.56|3164
1591023600000|2020-06-01 15:00:00|2878.35|2840.35|2866.2|2828.2|2878.92|2840.92|2850.88|2812.88|3127
1591027200000|2020-06-01 16:00:00|2866.19|2828.19|2879.79|2841.79|2885.81|2847.81|2866.01|2828.01|3193
1591030800000|2020-06-01 17:00:00|2879.83|2841.83|2873.26|2835.26|2880.86|2842.86|2869.78|2831.78|3044
1591034400000|2020-06-01 18:00:00|2873.23|2835.23|2876.49|2838.49|2877.24|2839.24|2865.7|2827.7|2775
1591038000000|2020-06-01 19:00:00|2876.51|2838.51|2870.91|2832.91|2886.44|2848.44|2868.75|2830.75|3006
1591041600000|2020-06-01 20:00:00|2870.97|2832.97|2902.66|2864.66|2906.58|2868.58|2866.62|2828.62|3127
1591045200000|2020-06-01 21:00:00|2902.43|2864.43|2898.62|2860.62|2905.1|2867.1|2890.64|2852.64|3215
1591048800000|2020-06-01 22:00:00|2898.68|2860.68|2930.94|2892.94|2930.97|2892.97|2898.46|2860.46|3239
1591052400000|2020-06-01 23:00:00|2930.96|2892.96|2992.8|2954.8|3029.93|2991.93|2930.96|2892.96|3204
1591056000000|2020-06-02 00:00:00|2992.61|2954.61|2983.11|2945.11|2999.28|2961.28|2978.2|2940.2|3447
1591059600000|2020-06-02 01:00:00|2983.12|2945.12|3000.3|2962.3|3000.34|2962.34|2972.92|2934.92|3368
1591063200000|2020-06-02 02:00:00|3000.41|2962.41|2994.21|2956.21|3001.78|2963.78|2988.76|2950.76|3275
1591066800000|2020-06-02 03:00:00|2994.26|2956.26|2993.38|2955.38|2997.98|2959.98|2979.57|2941.57|3148
1591070400000|2020-06-02 04:00:00|2993.43|2955.43|2995.12|2957.12|2998.27|2960.27|2987.72|2949.72|3124
1591074000000|2020-06-02 05:00:00|2995.2|2957.2|2997.43|2959.43|3009.86|2971.86|2991.11|2953.11|3117
1591077600000|2020-06-02 06:00:00|2997.45|2959.45|2997.02|2959.02|3006.74|2968.74|2995.4|2957.4|3022
1591081200000|2020-06-02 07:00:00|2997.04|2959.04|3008.86|2970.86|3009.45|2971.45|2996.14|2958.14|2983
1591084800000|2020-06-02 08:00:00|3008.93|2970.93|3007.32|2969.32|3021.07|2983.07|3005.36|2967.36|3206
1591088400000|2020-06-02 09:00:00|3007.23|2969.23|3011.79|2973.79|3024.65|2986.65|3006.99|2968.99|3170
1591092000000|2020-06-02 10:00:00|3011.72|2973.72|3049.63|3011.63|3050.1|3012.1|3010.09|2972.09|3263
1591095600000|2020-06-02 11:00:00|3049.62|3011.62|3036.29|2998.29|3051.27|3013.27|3030.7|2992.7|3230
1591099200000|2020-06-02 12:00:00|3036.28|2998.28|3034.81|2996.81|3049.6|3011.6|3031.38|2993.38|3120
1591102800000|2020-06-02 13:00:00|3034.76|2996.76|3040.42|3002.42|3048.7|3010.7|3032.87|2994.87|3202
1591106400000|2020-06-02 14:00:00|3040.43|3002.43|2852.45|2814.45|3046.9|3008.9|2786.65|2748.65|3247
1591110000000|2020-06-02 15:00:00|2852.34|2814.34|2836.93|2798.93|2864.12|2826.12|2780.15|2742.15|3513
1591113600000|2020-06-02 16:00:00|2836.89|2798.89|2843.37|2805.37|2844.33|2806.33|2823.81|2785.81|3270
1591117200000|2020-06-02 17:00:00|2843.33|2805.33|2856.69|2818.69|2856.75|2818.75|2838.51|2800.51|3143
1591120800000|2020-06-02 18:00:00|2856.77|2818.77|2847.72|2809.72|2857.3|2819.3|2844.45|2806.45|3133
1591124400000|2020-06-02 19:00:00|2847.74|2809.74|2859.66|2821.66|2865.26|2827.26|2842.94|2804.94|3129
1591128000000|2020-06-02 20:00:00|2859.69|2821.69|2857.95|2819.95|2859.82|2821.82|2843.72|2805.72|3021
1591131600000|2020-06-02 21:00:00|2857.84|2819.84|2872.73|2834.73|2879.63|2841.63|2854.81|2816.81|3145
1591135200000|2020-06-02 22:00:00|2872.69|2834.69|2863.71|2825.71|2884.23|2846.23|2853.29|2815.29|3212
1591138800000|2020-06-02 23:00:00|2863.68|2825.68|2872.36|2834.36|2873.47|2835.47|2850.23|2812.23|3010
1591142400000|2020-06-03 00:00:00|2872.25|2834.25|2867.98|2829.98|2876.44|2838.44|2863.1|2825.1|3125
1591146000000|2020-06-03 01:00:00|2868.06|2830.06|2858.06|2820.06|2870.67|2832.67|2855.13|2817.13|3031
1591149600000|2020-06-03 02:00:00|2858|2820|2848.68|2810.68|2862.02|2824.02|2841.07|2803.07|3043
1591153200000|2020-06-03 03:00:00|2848.64|2810.64|2847.99|2809.99|2852.58|2814.58|2844.43|2806.43|2938
1591156800000|2020-06-03 04:00:00|2848.04|2810.04|2852.31|2814.31|2861.26|2823.26|2842.1|2804.1|2883
1591160400000|2020-06-03 05:00:00|2852.33|2814.33|2858.91|2820.91|2860.62|2822.62|2826.71|2788.71|3052
1591164000000|2020-06-03 06:00:00|2858.85|2820.85|2856.82|2818.82|2864.15|2826.15|2854.18|2816.18|2970
1591167600000|2020-06-03 07:00:00|2856.72|2818.72|2856.22|2818.22|2861.84|2823.84|2849.17|2811.17|3016
1591171200000|2020-06-03 08:00:00|2856.13|2818.13|2855.8|2817.8|2863.55|2825.55|2853.76|2815.76|2901
1591174800000|2020-06-03 09:00:00|2855.79|2817.79|2870.34|2832.34|2870.68|2832.68|2855.79|2817.79|3030
1591178400000|2020-06-03 10:00:00|2870.31|2832.31|2886.69|2848.69|2894.22|2856.22|2870.23|2832.23|3216
1591182000000|2020-06-03 11:00:00|2886.68|2848.68|2888.1|2850.1|2890.97|2852.97|2877.87|2839.87|3092
1591185600000|2020-06-03 12:00:00|2888.26|2850.26|2882.81|2844.81|2896.09|2858.09|2876.87|2838.87|3071
1591189200000|2020-06-03 13:00:00|2882.86|2844.86|2885.32|2847.32|2891.69|2853.69|2881.98|2843.98|3019
1591192800000|2020-06-03 14:00:00|2885.29|2847.29|2886.5|2848.5|2889.08|2851.08|2864|2826|3195
1591196400000|2020-06-03 15:00:00|2886.47|2848.47|2883.02|2845.02|2889.56|2851.56|2873.68|2835.68|3100
1591200000000|2020-06-03 16:00:00|2883.22|2845.22|2890.44|2852.44|2897.46|2859.46|2882.26|2844.26|3146
1591203600000|2020-06-03 17:00:00|2890.5|2852.5|2882.91|2844.91|2894.69|2856.69|2882.61|2844.61|3034
1591207200000|2020-06-03 18:00:00|2882.75|2844.75|2903.01|2865.01|2906.33|2868.33|2877.82|2839.82|3047
1591210800000|2020-06-03 19:00:00|2903.03|2865.03|2893.36|2855.36|2911.16|2873.16|2880.74|2842.74|3095
1591214400000|2020-06-03 20:00:00|2893.37|2855.37|2898.93|2860.93|2900.24|2862.24|2886.74|2848.74|2815
1591218000000|2020-06-03 21:00:00|2898.92|2860.92|2894.46|2856.46|2902.96|2864.96|2892.75|2854.75|2525
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2908.5|2870.5|2909.86|2871.86|2890.18|2852.18|2930
1591225200000|2020-06-03 23:00:00|2908.44|2870.44|2920.44|2882.44|2926.59|2888.59|2903.25|2865.25|2992
1591228800000|2020-06-04 00:00:00|2920.45|2882.45|2915.86|2877.86|2923.7|2885.7|2908.65|2870.65|3063
1591232400000|2020-06-04 01:00:00|2915.88|2877.88|2922.09|2884.09|2924.81|2886.81|2914.47|2876.47|3046
1591236000000|2020-06-04 02:00:00|2922.1|2884.1|2942.42|2904.42|2944.5|2906.5|2920.92|2882.92|3168
1591239600000|2020-06-04 03:00:00|2942.49|2904.49|2946.54|2908.54|2950.93|2912.93|2936.89|2898.89|3115
1591243200000|2020-06-04 04:00:00|2946.55|2908.55|2935.06|2897.06|2946.55|2908.55|2930.25|2892.25|2986
1591246800000|2020-06-04 05:00:00|2935.07|2897.07|2925.09|2887.09|2936.89|2898.89|2920.35|2882.35|2830
1591250400000|2020-06-04 06:00:00|2925.08|2887.08|2930.57|2892.57|2935.57|2897.57|2915.07|2877.07|2858
1591254000000|2020-06-04 07:00:00|2930.48|2892.48|2927.01|2889.01|2934.41|2896.41|2927|2889|2814
1591257600000|2020-06-04 08:00:00|2927|2889|2926.57|2888.57|2927.85|2889.85|2914.44|2876.44|2940
1591261200000|2020-06-04 09:00:00|2926.58|2888.58|2896|2858|2926.76|2888.76|2866.59|2828.59|3005
1591264800000|2020-06-04 10:00:00|2896.01|2858.01|2888.11|2850.11|2896.01|2858.01|2877.64|2839.64|2958
1591268400000|2020-06-04 11:00:00|2888.12|2850.12|2913.72|2875.72|2915.26|2877.26|2852.91|2814.91|3190
1591272000000|2020-06-04 12:00:00|2913.63|2875.63|2918.48|2880.48|2926.18|2888.18|2904.52|2866.52|3136
1591275600000|2020-06-04 13:00:00|2918.51|2880.51|2940.21|2902.21|2947.77|2909.77|2918.51|2880.51|3235
1591279200000|2020-06-04 14:00:00|2940.31|2902.31|2927.64|2889.64|2943.49|2905.49|2919.98|2881.98|3150
1591282800000|2020-06-04 15:00:00|2927.63|2889.63|2947.79|2909.79|2952.24|2914.24|2920.37|2882.37|3042
1591286400000|2020-06-04 16:00:00|2947.84|2909.84|2931|2893|2951.47|2913.47|2929.49|2891.49|3132
1591290000000|2020-06-04 17:00:00|2930.98|2892.98|2937.55|2899.55|2938.52|2900.52|2928.99|2890.99|2893
1591293600000|2020-06-04 18:00:00|2937.56|2899.56|2907.56|2869.56|2949.21|2911.21|2903.8|2865.8|3113
1591297200000|2020-06-04 19:00:00|2907.87|2869.87|2918.6|2880.6|2919.82|2881.82|2906.79|2868.79|3059
1591300800000|2020-06-04 20:00:00|2918.58|2880.58|2918.02|2880.02|2919.45|2881.45|2899.25|2861.25|3084
1591304400000|2020-06-04 21:00:00|2918.19|2880.19|2919.7|2881.7|2919.7|2881.7|2908.6|2870.6|2903
1591308000000|2020-06-04 22:00:00|2919.74|2881.74|2931.57|2893.57|2936.8|2898.8|2912.85|2874.85|3022
1591311600000|2020-06-04 23:00:00|2931.53|2893.53|2928.86|2890.86|2944.76|2906.76|2928.26|2890.26|2854
1591315200000|2020-06-05 00:00:00|2928.76|2890.76|2933.27|2895.27|2934.44|2896.44|2917.38|2879.38|3035
1591318800000|2020-06-05 01:00:00|2933.28|2895.28|2945.53|2907.53|2952.34|2914.34|2932.92|2894.92|3166
1591322400000|2020-06-05 02:00:00|2945.26|2907.26|2933.45|2895.45|2945.29|2907.29|2933.39|2895.39|2937
1591326000000|2020-06-05 03:00:00|2933.46|2895.46|2928.89|2890.89|2943.93|2905.93|2919.03|2881.03|3008
1591329600000|2020-06-05 04:00:00|2928.91|2890.91|2928.67|2890.67|2938.58|2900.58|2924.53|2886.53|3034
1591333200000|2020-06-05 05:00:00|2928.66|2890.66|2936.06|2898.06|2939.21|2901.21|2928.58|2890.58|2936
1591336800000|2020-06-05 06:00:00|2936.08|2898.08|2941.28|2903.28|2942.3|2904.3|2921.2|2883.2|2905
1591340400000|2020-06-05 07:00:00|2941.21|2903.21|2933.81|2895.81|2941.21|2903.21|2929.88|2891.88|2758
1591344000000|2020-06-05 08:00:00|2933.73|2895.73|2956.72|2918.72|2964.52|2926.52|2912.08|2874.08|3213
1591347600000|2020-06-05 09:00:00|2956.61|2918.61|2950.51|2912.51|2959.12|2921.12|2940.99|2902.99|2872
1591351200000|2020-06-05 10:00:00|2950.46|2912.46|2917.77|2879.77|2950.52|2912.52|2907.05|2869.05|3095
1591354800000|2020-06-05 11:00:00|2917.82|2879.82|2917.1|2879.1|2925.91|2887.91|2893.95|2855.95|3076
1591358400000|2020-06-05 12:00:00|2917.25|2879.25|2911.38|2873.38|2919.15|2881.15|2897.43|2859.43|3136
1591362000000|2020-06-05 13:00:00|2911.4|2873.4|2917.88|2879.88|2920.63|2882.63|2903.54|2865.54|3060
1591365600000|2020-06-05 14:00:00|2917.84|2879.84|2906.84|2868.84|2920.01|2882.01|2906|2868|2961
1591369200000|2020-06-05 15:00:00|2906.89|2868.89|2914.66|2876.66|2915.91|2877.91|2890.01|2852.01|3153
1591372800000|2020-06-05 16:00:00|2914.6|2876.6|2922.27|2884.27|2928.73|2890.73|2910.04|2872.04|3104
1591376400000|2020-06-05 17:00:00|2922.25|2884.25|2925.22|2887.22|2930.49|2892.49|2920.9|2882.9|2944
1591380000000|2020-06-05 18:00:00|2925.19|2887.19|2930.88|2892.88|2932.99|2894.99|2925.18|2887.18|2846
1591383600000|2020-06-05 19:00:00|2930.87|2892.87|2923.3|2885.3|2931.61|2893.61|2917.3|2879.3|2821
1591387200000|2020-06-05 20:00:00|2923.17|2885.17|2915.65|2877.65|2926.35|2888.35|2906.12|2868.12|2751
1591426800000|2020-06-06 07:00:00|2899.49|2861.49|2896.01|2858.01|2904.14|2866.14|2894.08|2856.08|2622
1591430400000|2020-06-06 08:00:00|2896.02|2858.02|2895.93|2857.93|2896.49|2858.49|2887.56|2849.56|2815
1591434000000|2020-06-06 09:00:00|2895.96|2857.96|2916.68|2878.68|2925.07|2887.07|2895.89|2857.89|2841
1591437600000|2020-06-06 10:00:00|2916.72|2878.72|2915.4|2877.4|2918.76|2880.76|2912.78|2874.78|2473
1591441200000|2020-06-06 11:00:00|2915.42|2877.42|2922.11|2884.11|2924.08|2886.08|2913.69|2875.69|2564
1591444800000|2020-06-06 12:00:00|2922.12|2884.12|2906.18|2868.18|2932.89|2894.89|2904.63|2866.63|2943
1591448400000|2020-06-06 13:00:00|2906.25|2868.25|2909.51|2871.51|2914.09|2876.09|2906.21|2868.21|2756
1591452000000|2020-06-06 14:00:00|2909.49|2871.49|2909.8|2871.8|2914.75|2876.75|2907.92|2869.92|2604
1591455600000|2020-06-06 15:00:00|2909.82|2871.82|2915.24|2877.24|2917.59|2879.59|2904.66|2866.66|2791
1591459200000|2020-06-06 16:00:00|2915.23|2877.23|2896.82|2858.82|2919.21|2881.21|2887.21|2849.21|3008
1591462800000|2020-06-06 17:00:00|2896.92|2858.92|2895.51|2857.51|2897.69|2859.69|2888.47|2850.47|2930
1591466400000|2020-06-06 18:00:00|2895.41|2857.41|2897.93|2859.93|2898.53|2860.53|2892.08|2854.08|2684
1591470000000|2020-06-06 19:00:00|2897.89|2859.89|2906.37|2868.37|2907.52|2869.52|2894.72|2856.72|2743
1591473600000|2020-06-06 20:00:00|2906.32|2868.32|2914.95|2876.95|2919.34|2881.34|2903.86|2865.86|2833
1591477200000|2020-06-06 21:00:00|2914.98|2876.98|2916.22|2878.22|2919.83|2881.83|2911.2|2873.2|3018
1591480800000|2020-06-06 22:00:00|2916.18|2878.18|2902.66|2864.66|2919.06|2881.06|2901.41|2863.41|2913
1591484400000|2020-06-06 23:00:00|2902.64|2864.64|2908.39|2870.39|2915.52|2877.52|2901.97|2863.97|2707
1591488000000|2020-06-07 00:00:00|2908.37|2870.37|2908.9|2870.9|2908.99|2870.99|2894.7|2856.7|2857
1591491600000|2020-06-07 01:00:00|2908.91|2870.91|2908.2|2870.2|2912.56|2874.56|2902.43|2864.43|2712
1591495200000|2020-06-07 02:00:00|2908.41|2870.41|2917.49|2879.49|2923.52|2885.52|2906.7|2868.7|2985
1591498800000|2020-06-07 03:00:00|2917.48|2879.48|2914.53|2876.53|2919.79|2881.79|2913.22|2875.22|2439
1591502400000|2020-06-07 04:00:00|2914.51|2876.51|2911.22|2873.22|2921.94|2883.94|2911.17|2873.17|2845
1591506000000|2020-06-07 05:00:00|2911.26|2873.26|2907.15|2869.15|2916.23|2878.23|2903.65|2865.65|2781
1591509600000|2020-06-07 06:00:00|2907.16|2869.16|2908.11|2870.11|2910.92|2872.92|2902.18|2864.18|2671
1591513200000|2020-06-07 07:00:00|2908.12|2870.12|2905.6|2867.6|2911.13|2873.13|2900.64|2862.64|2615
1591516800000|2020-06-07 08:00:00|2905.66|2867.66|2903.37|2865.37|2909.53|2871.53|2878.76|2840.76|2927
1591520400000|2020-06-07 09:00:00|2903.48|2865.48|2892.58|2854.58|2907.91|2869.91|2892.33|2854.33|2925
1591524000000|2020-06-07 10:00:00|2892.5|2854.5|2891.85|2853.85|2896.41|2858.41|2889.1|2851.1|2926
1591527600000|2020-06-07 11:00:00|2891.84|2853.84|2874.21|2836.21|2894.5|2856.5|2873.07|2835.07|3009
1591531200000|2020-06-07 12:00:00|2874.24|2836.24|2863.71|2825.71|2883.11|2845.11|2855.87|2817.87|3274
1591534800000|2020-06-07 13:00:00|2863.81|2825.81|2831.69|2793.69|2869.44|2831.44|2830.31|2792.31|3265
1591538400000|2020-06-07 14:00:00|2831.36|2793.36|2841.51|2803.51|2850.21|2812.21|2818.96|2780.96|3204
1591542000000|2020-06-07 15:00:00|2841.48|2803.48|2849.7|2811.7|2851.56|2813.56|2840.22|2802.22|2970
1591545600000|2020-06-07 16:00:00|2849.6|2811.6|2843.64|2805.64|2849.91|2811.91|2833.62|2795.62|3132
1591549200000|2020-06-07 17:00:00|2843.7|2805.7|2851.57|2813.57|2851.6|2813.6|2834.59|2796.59|2944
1591552800000|2020-06-07 18:00:00|2851.55|2813.55|2859.94|2821.94|2863.29|2825.29|2848.72|2810.72|2909
1591556400000|2020-06-07 19:00:00|2859.96|2821.96|2910.3|2872.3|2915.47|2877.47|2856.27|2818.27|3097
1591560000000|2020-06-07 20:00:00|2909.76|2871.76|2902.34|2864.34|2914.92|2876.92|2893.59|2855.59|3193
1591563600000|2020-06-07 21:00:00|2902.3|2864.3|2900.1|2862.1|2906.04|2868.04|2897.09|2859.09|3036
1591567200000|2020-06-07 22:00:00|2900.05|2862.05|2912.45|2874.45|2916.34|2878.34|2900.02|2862.02|3016
1591570800000|2020-06-07 23:00:00|2912.48|2874.48|2917.07|2879.07|2922.52|2884.52|2909.22|2871.22|2873
1591574400000|2020-06-08 00:00:00|2917.03|2879.03|2918.77|2880.77|2923.86|2885.86|2912.15|2874.15|3035
1591578000000|2020-06-08 01:00:00|2918.79|2880.79|2914.49|2876.49|2921.2|2883.2|2910.31|2872.31|2966
1591581600000|2020-06-08 02:00:00|2914.29|2876.29|2907.76|2869.76|2918.32|2880.32|2906.5|2868.5|2841
1591585200000|2020-06-08 03:00:00|2907.78|2869.78|2911.04|2873.04|2911.52|2873.52|2907.76|2869.76|2607
1591588800000|2020-06-08 04:00:00|2911.02|2873.02|2911.27|2873.27|2918.12|2880.12|2910.6|2872.6|2607
1591592400000|2020-06-08 05:00:00|2911.26|2873.26|2916.61|2878.61|2916.74|2878.74|2908.98|2870.98|2498
1591596000000|2020-06-08 06:00:00|2916.62|2878.62|2913.08|2875.08|2918.93|2880.93|2909.39|2871.39|2584
1591599600000|2020-06-08 07:00:00|2913.15|2875.15|2911.88|2873.88|2916.26|2878.26|2910.2|2872.2|2508
1591603200000|2020-06-08 08:00:00|2911.86|2873.86|2904.22|2866.22|2916.05|2878.05|2897.39|2859.39|2728
1591606800000|2020-06-08 09:00:00|2904.14|2866.14|2919.07|2881.07|2925.31|2887.31|2903.89|2865.89|2864
1591610400000|2020-06-08 10:00:00|2919.09|2881.09|2909.91|2871.91|2920.4|2882.4|2909.82|2871.82|2653
1591614000000|2020-06-08 11:00:00|2909.9|2871.9|2912.39|2874.39|2912.41|2874.41|2906.75|2868.75|2648
1591617600000|2020-06-08 12:00:00|2912.47|2874.47|2904.28|2866.28|2913.53|2875.53|2904.19|2866.19|2714
1591621200000|2020-06-08 13:00:00|2904.32|2866.32|2900.89|2862.89|2911.98|2873.98|2897.47|2859.47|2848
1591624800000|2020-06-08 14:00:00|2900.91|2862.91|2891.88|2853.88|2901.54|2863.54|2890.67|2852.67|2914
1591628400000|2020-06-08 15:00:00|2891.87|2853.87|2903.67|2865.67|2903.67|2865.67|2887.99|2849.99|2850
1591632000000|2020-06-08 16:00:00|2903.71|2865.71|2905.65|2867.65|2906.38|2868.38|2892.11|2854.11|2794
1591635600000|2020-06-08 17:00:00|2905.58|2867.58|2903.47|2865.47|2910.3|2872.3|2900.12|2862.12|2828
1591639200000|2020-06-08 18:00:00|2903.51|2865.51|2896.81|2858.81|2906.54|2868.54|2896.67|2858.67|2647
1591642800000|2020-06-08 19:00:00|2896.82|2858.82|2895.91|2857.91|2899.29|2861.29|2893.64|2855.64|2673
1591646400000|2020-06-08 20:00:00|2895.82|2857.82|2896.47|2858.47|2904.17|2866.17|2895.44|2857.44|2581
1591650000000|2020-06-08 21:00:00|2896.48|2858.48|2904.7|2866.7|2904.95|2866.95|2893.7|2855.7|2810
1591653600000|2020-06-08 22:00:00|2904.71|2866.71|2899.99|2861.99|2907.43|2869.43|2898.16|2860.16|2632
1591657200000|2020-06-08 23:00:00|2899.98|2861.98|2930.34|2892.34|2936.28|2898.28|2899.87|2861.87|2911
1591660800000|2020-06-09 00:00:00|2930.39|2892.39|2907.09|2869.09|2957.9|2919.9|2869.05|2831.05|3333
1591664400000|2020-06-09 01:00:00|2907.1|2869.1|2905.71|2867.71|2908.52|2870.52|2901|2863|2637
1591668000000|2020-06-09 02:00:00|2905.69|2867.69|2906.14|2868.14|2909.78|2871.78|2902.95|2864.95|2684
1591671600000|2020-06-09 03:00:00|2906.15|2868.15|2899.25|2861.25|2906.59|2868.59|2896.47|2858.47|2800
1591675200000|2020-06-09 04:00:00|2899.24|2861.24|2895.31|2857.31|2899.24|2861.24|2893.38|2855.38|2747
1591678800000|2020-06-09 05:00:00|2895.29|2857.29|2900.91|2862.91|2902.67|2864.67|2894.04|2856.04|2628
1591682400000|2020-06-09 06:00:00|2900.93|2862.93|2899.58|2861.58|2901.62|2863.62|2898.67|2860.67|2432
1591686000000|2020-06-09 07:00:00|2899.57|2861.57|2898.98|2860.98|2904.64|2866.64|2897.86|2859.86|2622
1591689600000|2020-06-09 08:00:00|2898.97|2860.97|2898.26|2860.26|2902.48|2864.48|2894.85|2856.85|2710
1591693200000|2020-06-09 09:00:00|2898.3|2860.3|2893.54|2855.54|2898.94|2860.94|2889.32|2851.32|2700
1591696800000|2020-06-09 10:00:00|2893.5|2855.5|2890.98|2852.98|2895.12|2857.12|2880.22|2842.22|2718
1591700400000|2020-06-09 11:00:00|2890.95|2852.95|2902.84|2864.84|2902.84|2864.84|2890.95|2852.95|2714
1591704000000|2020-06-09 12:00:00|2902.86|2864.86|2907.14|2869.14|2915.78|2877.78|2902.85|2864.85|2941
1591707600000|2020-06-09 13:00:00|2907.13|2869.13|2901.56|2863.56|2909.73|2871.73|2895.38|2857.38|2808
1591711200000|2020-06-09 14:00:00|2901.33|2863.33|2900.86|2862.86|2904.06|2866.06|2893.93|2855.93|2749
1591714800000|2020-06-09 15:00:00|2900.87|2862.87|2901.74|2863.74|2904.62|2866.62|2899.85|2861.85|2671
1591718400000|2020-06-09 16:00:00|2901.75|2863.75|2897.49|2859.49|2902.51|2864.51|2893.32|2855.32|2709
1591722000000|2020-06-09 17:00:00|2897.51|2859.51|2897.73|2859.73|2900.49|2862.49|2896.12|2858.12|2456
1591725600000|2020-06-09 18:00:00|2897.74|2859.74|2895.9|2857.9|2900.3|2862.3|2895.41|2857.41|2554
1591729200000|2020-06-09 19:00:00|2895.89|2857.89|2897.32|2859.32|2900.44|2862.44|2877.97|2839.97|2712
1591732800000|2020-06-09 20:00:00|2897.31|2859.31|2899.92|2861.92|2902.75|2864.75|2891.7|2853.7|2775
1591736400000|2020-06-09 21:00:00|2899.94|2861.94|2914.39|2876.39|2916.39|2878.39|2899.67|2861.67|2999
1591740000000|2020-06-09 22:00:00|2914.41|2876.41|2910.39|2872.39|2916.41|2878.41|2892.26|2854.26|3059
1591743600000|2020-06-09 23:00:00|2910.38|2872.38|2905.68|2867.68|2913.66|2875.66|2900.94|2862.94|2518
1591747200000|2020-06-10 00:00:00|2905.65|2867.65|2909.19|2871.19|2912.52|2874.52|2901.75|2863.75|2889
1591750800000|2020-06-10 01:00:00|2909.22|2871.22|2911.83|2873.83|2916.5|2878.5|2908.82|2870.82|2725
1591754400000|2020-06-10 02:00:00|2912.01|2874.01|2908.34|2870.34|2912.01|2874.01|2904.82|2866.82|2593
1591758000000|2020-06-10 03:00:00|2908.37|2870.37|2902.92|2864.92|2908.37|2870.37|2900.92|2862.92|2602
1591761600000|2020-06-10 04:00:00|2902.93|2864.93|2904.67|2866.67|2904.67|2866.67|2899.09|2861.09|2225
1591765200000|2020-06-10 05:00:00|2904.72|2866.72|2920.64|2882.64|2923.91|2885.91|2904.72|2866.72|2845
1591768800000|2020-06-10 06:00:00|2920.62|2882.62|2916.66|2878.66|2920.98|2882.98|2914.06|2876.06|2569
1591772400000|2020-06-10 07:00:00|2916.67|2878.67|2903.1|2865.1|2917.67|2879.67|2895.92|2857.92|2779
1591776000000|2020-06-10 08:00:00|2903.03|2865.03|2899.15|2861.15|2906.99|2868.99|2898.54|2860.54|2449
1591779600000|2020-06-10 09:00:00|2899.16|2861.16|2896.56|2858.56|2899.8|2861.8|2889.95|2851.95|2628
1591783200000|2020-06-10 10:00:00|2896.55|2858.55|2900.27|2862.27|2901.1|2863.1|2894.29|2856.29|2379
1591786800000|2020-06-10 11:00:00|2900.29|2862.29|2896.62|2858.62|2902.21|2864.21|2896.36|2858.36|2293
1591790400000|2020-06-10 12:00:00|2896.55|2858.55|2908.96|2870.96|2909.23|2871.23|2894.38|2856.38|2666
1591794000000|2020-06-10 13:00:00|2908.91|2870.91|2905.55|2867.55|2913.28|2875.28|2903.81|2865.81|2738
1591797600000|2020-06-10 14:00:00|2905.58|2867.58|2903.96|2865.96|2908.25|2870.25|2899.69|2861.69|2813
1591801200000|2020-06-10 15:00:00|2903.99|2865.99|2905.31|2867.31|2906.41|2868.41|2898.96|2860.96|2760
1591804800000|2020-06-10 16:00:00|2905.33|2867.33|2904.58|2866.58|2908.9|2870.9|2903.19|2865.19|2770
1591808400000|2020-06-10 17:00:00|2904.59|2866.59|2905.58|2867.58|2906|2868|2900.04|2862.04|2726
1591812000000|2020-06-10 18:00:00|2905.54|2867.54|2917.63|2879.63|2965.05|2927.05|2900.84|2862.84|3287
1591815600000|2020-06-10 19:00:00|2918.03|2880.03|2930.46|2892.46|2944.05|2906.05|2916.96|2878.96|3185
1591819200000|2020-06-10 20:00:00|2930.48|2892.48|2935.14|2897.14|2942.67|2904.67|2930.48|2892.48|2984
1591822800000|2020-06-10 21:00:00|2935.11|2897.11|2927.25|2889.25|2937.04|2899.04|2921.02|2883.02|3023
1591826400000|2020-06-10 22:00:00|2927.14|2889.14|2940.1|2902.1|2940.82|2902.82|2927.14|2889.14|2991
1591830000000|2020-06-10 23:00:00|2940.17|2902.17|2939.17|2901.17|2941.42|2903.42|2933.97|2895.97|2737
1591833600000|2020-06-11 00:00:00|2939.21|2901.21|2945.59|2907.59|2947.61|2909.61|2939.14|2901.14|2935
1591837200000|2020-06-11 01:00:00|2945.67|2907.67|2949.61|2911.61|2958.17|2920.17|2941.72|2903.72|2994
1591840800000|2020-06-11 02:00:00|2949.57|2911.57|2945.06|2907.06|2954.09|2916.09|2942.35|2904.35|2886
1591844400000|2020-06-11 03:00:00|2945.26|2907.26|2938.72|2900.72|2950.15|2912.15|2935.03|2897.03|2782
1591848000000|2020-06-11 04:00:00|2938.77|2900.77|2940.34|2902.34|2943.07|2905.07|2935.89|2897.89|2683
1591851600000|2020-06-11 05:00:00|2940.37|2902.37|2935.33|2897.33|2940.46|2902.46|2933.68|2895.68|2641
1591855200000|2020-06-11 06:00:00|2935.59|2897.59|2923.77|2885.77|2936.09|2898.09|2904.69|2866.69|2802
1591858800000|2020-06-11 07:00:00|2923.75|2885.75|2915.13|2877.13|2923.75|2885.75|2915.06|2877.06|2761
1591862400000|2020-06-11 08:00:00|2915.09|2877.09|2917.93|2879.93|2921.35|2883.35|2913.36|2875.36|2529
1591866000000|2020-06-11 09:00:00|2917.87|2879.87|2911.78|2873.78|2919.25|2881.25|2906.66|2868.66|2726
1591869600000|2020-06-11 10:00:00|2911.72|2873.72|2912.93|2874.93|2913.88|2875.88|2895.07|2857.07|2648
1591873200000|2020-06-11 11:00:00|2912.92|2874.92|2907.53|2869.53|2913.14|2875.14|2897.6|2859.6|2778
1591876800000|2020-06-11 12:00:00|2907.5|2869.5|2885.04|2847.04|2908.87|2870.87|2880.83|2842.83|2924
1591880400000|2020-06-11 13:00:00|2885.37|2847.37|2853.89|2815.89|2890.15|2852.15|2836.6|2798.6|3310
1591884000000|2020-06-11 14:00:00|2853.93|2815.93|2848.82|2810.82|2862.67|2824.67|2846.05|2808.05|3130
1591887600000|2020-06-11 15:00:00|2848.85|2810.85|2822.22|2784.22|2848.9|2810.9|2812.38|2774.38|3292
1591891200000|2020-06-11 16:00:00|2822.15|2784.15|2682.35|2644.35|2829.85|2791.85|2682.35|2644.35|3390
1591894800000|2020-06-11 17:00:00|2682.48|2644.48|2771.16|2733.16|2773.12|2735.12|2676.27|2638.27|3375
1591898400000|2020-06-11 18:00:00|2771.31|2733.31|2752.02|2714.02|2773.54|2735.54|2744.54|2706.54|3218
1591902000000|2020-06-11 19:00:00|2752.29|2714.29|2742.85|2704.85|2755.05|2717.05|2735.75|2697.75|3147
1591905600000|2020-06-11 20:00:00|2742.91|2704.91|2753.96|2715.96|2753.96|2715.96|2717.47|2679.47|3142
1591909200000|2020-06-11 21:00:00|2753.87|2715.87|2759.74|2721.74|2762.64|2724.64|2749.36|2711.36|3055
1591912800000|2020-06-11 22:00:00|2759.75|2721.75|2741.47|2703.47|2760.11|2722.11|2735.11|2697.11|2939
1591916400000|2020-06-11 23:00:00|2741.42|2703.42|2723.84|2685.84|2743.48|2705.48|2720.79|2682.79|3029
1591920000000|2020-06-12 00:00:00|2723.88|2685.88|2737.68|2699.68|2744.2|2706.2|2707.03|2669.03|3137
1591923600000|2020-06-12 01:00:00|2737.66|2699.66|2749.71|2711.71|2752.18|2714.18|2734.82|2696.82|2892
1591927200000|2020-06-12 02:00:00|2749.68|2711.68|2754.53|2716.53|2754.53|2716.53|2747.28|2709.28|2709
1591930800000|2020-06-12 03:00:00|2754.55|2716.55|2757.05|2719.05|2767.31|2729.31|2754.27|2716.27|2861
1591934400000|2020-06-12 04:00:00|2757.21|2719.21|2753.78|2715.78|2764.27|2726.27|2753.71|2715.71|2724
1591938000000|2020-06-12 05:00:00|2753.76|2715.76|2767.29|2729.29|2767.32|2729.32|2751.42|2713.42|2716
1591941600000|2020-06-12 06:00:00|2767.34|2729.34|2765.32|2727.32|2773.97|2735.97|2765.2|2727.2|2765
1591945200000|2020-06-12 07:00:00|2765.35|2727.35|2784.12|2746.12|2791.08|2753.08|2765.3|2727.3|2886
1591948800000|2020-06-12 08:00:00|2784.13|2746.13|2794.16|2756.16|2799.58|2761.58|2784.13|2746.13|2928
1591952400000|2020-06-12 09:00:00|2794.21|2756.21|2786.39|2748.39|2795.43|2757.43|2782.75|2744.75|2757
1591956000000|2020-06-12 10:00:00|2786.37|2748.37|2792.94|2754.94|2794.83|2756.83|2786.3|2748.3|2792
1591959600000|2020-06-12 11:00:00|2792.9|2754.9|2804.9|2766.9|2805.89|2767.89|2792.78|2754.78|2852
1591963200000|2020-06-12 12:00:00|2804.89|2766.89|2799.86|2761.86|2806.69|2768.69|2788.89|2750.89|2988
1591966800000|2020-06-12 13:00:00|2799.83|2761.83|2821.93|2783.93|2822.02|2784.02|2795.93|2757.93|2876
1591970400000|2020-06-12 14:00:00|2821.95|2783.95|2787.07|2749.07|2825.19|2787.19|2787.07|2749.07|3115
1591974000000|2020-06-12 15:00:00|2787.05|2749.05|2784.67|2746.67|2793.35|2755.35|2776.52|2738.52|3078
1591977600000|2020-06-12 16:00:00|2784.7|2746.7|2785.55|2747.55|2795.67|2757.67|2778.75|2740.75|2912
1591981200000|2020-06-12 17:00:00|2785.61|2747.61|2767.5|2729.5|2785.68|2747.68|2759.16|2721.16|2944
1591984800000|2020-06-12 18:00:00|2767.48|2729.48|2785.82|2747.82|2785.82|2747.82|2766.72|2728.72|2910
1591988400000|2020-06-12 19:00:00|2785.84|2747.84|2789.69|2751.69|2794.87|2756.87|2780.82|2742.82|2806
1591992000000|2020-06-12 20:00:00|2789.7|2751.7|2796.4|2758.4|2803.06|2765.06|2786.54|2748.54|2734
1592031600000|2020-06-13 07:00:00|2784.24|2746.24|2789.68|2751.68|2791.11|2753.11|2782.81|2744.81|2517
1592035200000|2020-06-13 08:00:00|2789.65|2751.65|2788.65|2750.65|2790.16|2752.16|2782.49|2744.49|2756
1592038800000|2020-06-13 09:00:00|2788.6|2750.6|2789.84|2751.84|2795.11|2757.11|2786.5|2748.5|2445
1592042400000|2020-06-13 10:00:00|2789.87|2751.87|2781.84|2743.84|2791.6|2753.6|2778.52|2740.52|2405
1592046000000|2020-06-13 11:00:00|2781.83|2743.83|2776.31|2738.31|2783.56|2745.56|2773.9|2735.9|2516
1592049600000|2020-06-13 12:00:00|2776.35|2738.35|2785.67|2747.67|2789.36|2751.36|2772.6|2734.6|2671
1592053200000|2020-06-13 13:00:00|2785.63|2747.63|2787.94|2749.94|2788.24|2750.24|2778.53|2740.53|2550
1592056800000|2020-06-13 14:00:00|2787.93|2749.93|2798.35|2760.35|2801.01|2763.01|2787.78|2749.78|2626
1592060400000|2020-06-13 15:00:00|2798.31|2760.31|2793.64|2755.64|2801.58|2763.58|2791.91|2753.91|2511
1592064000000|2020-06-13 16:00:00|2793.65|2755.65|2795.51|2757.51|2798.69|2760.69|2789.21|2751.21|2562
1592067600000|2020-06-13 17:00:00|2795.52|2757.52|2794.1|2756.1|2799.43|2761.43|2793.17|2755.17|2567
1592071200000|2020-06-13 18:00:00|2794.12|2756.12|2797.09|2759.09|2801.14|2763.14|2794.07|2756.07|2485
1592074800000|2020-06-13 19:00:00|2797.11|2759.11|2787.95|2749.95|2810.46|2772.46|2784.14|2746.14|2656
1592078400000|2020-06-13 20:00:00|2787.99|2749.99|2788.64|2750.64|2793.05|2755.05|2776.99|2738.99|2944
1592082000000|2020-06-13 21:00:00|2788.62|2750.62|2793.02|2755.02|2793.02|2755.02|2788.62|2750.62|2787
1592085600000|2020-06-13 22:00:00|2793.04|2755.04|2797.59|2759.59|2797.78|2759.78|2790.68|2752.68|2686
1592089200000|2020-06-13 23:00:00|2797.61|2759.61|2803.12|2765.12|2804.4|2766.4|2796.75|2758.75|2624
1592092800000|2020-06-14 00:00:00|2803.11|2765.11|2796.49|2758.49|2803.46|2765.46|2793.83|2755.83|2651
1592096400000|2020-06-14 01:00:00|2796.47|2758.47|2793.23|2755.23|2796.61|2758.61|2789.68|2751.68|2605
1592100000000|2020-06-14 02:00:00|2793.2|2755.2|2793.55|2755.55|2798.14|2760.14|2793|2755|2555
1592103600000|2020-06-14 03:00:00|2793.56|2755.56|2790.56|2752.56|2794.75|2756.75|2789.65|2751.65|2401
1592107200000|2020-06-14 04:00:00|2790.59|2752.59|2787.74|2749.74|2792.65|2754.65|2787.15|2749.15|2367
1592110800000|2020-06-14 05:00:00|2787.72|2749.72|2783.58|2745.58|2790.62|2752.62|2778.9|2740.9|2501
1592114400000|2020-06-14 06:00:00|2783.6|2745.6|2770.34|2732.34|2785.67|2747.67|2765.11|2727.11|2500
1592118000000|2020-06-14 07:00:00|2770.3|2732.3|2772.6|2734.6|2775.1|2737.1|2764.53|2726.53|2703
1592121600000|2020-06-14 08:00:00|2772.59|2734.59|2784.4|2746.4|2785.17|2747.17|2768.97|2730.97|2666
1592125200000|2020-06-14 09:00:00|2784.42|2746.42|2778.37|2740.37|2784.44|2746.44|2777.93|2739.93|2465
1592128800000|2020-06-14 10:00:00|2778.43|2740.43|2782.28|2744.28|2782.99|2744.99|2778.15|2740.15|2377
1592132400000|2020-06-14 11:00:00|2782.27|2744.27|2783.32|2745.32|2787.38|2749.38|2781.43|2743.43|2577
1592136000000|2020-06-14 12:00:00|2783.34|2745.34|2777.76|2739.76|2785.8|2747.8|2773.04|2735.04|2599
1592139600000|2020-06-14 13:00:00|2777.75|2739.75|2773.05|2735.05|2777.75|2739.75|2767.31|2729.31|2729
1592143200000|2020-06-14 14:00:00|2773.06|2735.06|2755.38|2717.38|2775.13|2737.13|2745.92|2707.92|2739
1592146800000|2020-06-14 15:00:00|2755.41|2717.41|2771.17|2733.17|2774.94|2736.94|2752.92|2714.92|3051
1592150400000|2020-06-14 16:00:00|2771.05|2733.05|2763.98|2725.98|2772.87|2734.87|2762.19|2724.19|2927
1592154000000|2020-06-14 17:00:00|2763.99|2725.99|2766.44|2728.44|2768.98|2730.98|2761.67|2723.67|2628
1592157600000|2020-06-14 18:00:00|2766.43|2728.43|2765.7|2727.7|2766.63|2728.63|2760.59|2722.59|2564
1592161200000|2020-06-14 19:00:00|2765.72|2727.72|2768.5|2730.5|2770.34|2732.34|2763.96|2725.96|2404
1592164800000|2020-06-14 20:00:00|2768.46|2730.46|2764.92|2726.92|2773.08|2735.08|2764.67|2726.67|2552
1592168400000|2020-06-14 21:00:00|2764.88|2726.88|2747.34|2709.34|2765.37|2727.37|2742.25|2704.25|2941
1592172000000|2020-06-14 22:00:00|2747.35|2709.35|2761.32|2723.32|2764.98|2726.98|2723.02|2685.02|3132
1592175600000|2020-06-14 23:00:00|2761.35|2723.35|2744.94|2706.94|2761.53|2723.53|2744.82|2706.82|2662
1592179200000|2020-06-15 00:00:00|2744.81|2706.81|2743.3|2705.3|2749.02|2711.02|2733.41|2695.41|2902
1592182800000|2020-06-15 01:00:00|2743.28|2705.28|2706.78|2668.78|2744.56|2706.56|2705.93|2667.93|3087
1592186400000|2020-06-15 02:00:00|2706.81|2668.81|2714.61|2676.61|2718.62|2680.62|2702.78|2664.78|2972
1592190000000|2020-06-15 03:00:00|2714.53|2676.53|2677.78|2639.78|2714.54|2676.54|2674.09|2636.09|3216
1592193600000|2020-06-15 04:00:00|2677.8|2639.8|2689.51|2651.51|2695.86|2657.86|2669.08|2631.08|3046
1592197200000|2020-06-15 05:00:00|2689.53|2651.53|2637.81|2599.81|2689.53|2651.53|2616.81|2578.81|3239
1592200800000|2020-06-15 06:00:00|2637.88|2599.88|2636.31|2598.31|2648.61|2610.61|2599.45|2561.45|3333
1592204400000|2020-06-15 07:00:00|2636.3|2598.3|2661.34|2623.34|2662.99|2624.99|2631.15|2593.15|3115
1592208000000|2020-06-15 08:00:00|2661.19|2623.19|2663.44|2625.44|2665.91|2627.91|2651.59|2613.59|2938
1592211600000|2020-06-15 09:00:00|2663.43|2625.43|2662.21|2624.21|2663.49|2625.49|2652.05|2614.05|2753
1592215200000|2020-06-15 10:00:00|2662.25|2624.25|2646.27|2608.27|2663.03|2625.03|2643.84|2605.84|2859
1592218800000|2020-06-15 11:00:00|2646.3|2608.3|2657.1|2619.1|2662.03|2624.03|2640.9|2602.9|2878
1592222400000|2020-06-15 12:00:00|2657.13|2619.13|2648.62|2610.62|2661.51|2623.51|2647.14|2609.14|2725
1592226000000|2020-06-15 13:00:00|2648.6|2610.6|2667.73|2629.73|2667.95|2629.95|2627.15|2589.15|3025
1592229600000|2020-06-15 14:00:00|2667.8|2629.8|2672.68|2634.68|2680.71|2642.71|2667.8|2629.8|3101
1592233200000|2020-06-15 15:00:00|2672.73|2634.73|2699.35|2661.35|2699.87|2661.87|2672.66|2634.66|2739
1592236800000|2020-06-15 16:00:00|2699.39|2661.39|2710.87|2672.87|2724.16|2686.16|2692.5|2654.5|3155
1592240400000|2020-06-15 17:00:00|2710.85|2672.85|2712.33|2674.33|2717.99|2679.99|2709.65|2671.65|2800
1592244000000|2020-06-15 18:00:00|2712.35|2674.35|2743.54|2705.54|2746.38|2708.38|2712.1|2674.1|3163
1592247600000|2020-06-15 19:00:00|2743.62|2705.62|2747.1|2709.1|2759.12|2721.12|2743.62|2705.62|3070
1592251200000|2020-06-15 20:00:00|2747.11|2709.11|2764.62|2726.62|2768.42|2730.42|2745.58|2707.58|2887
1592254800000|2020-06-15 21:00:00|2764.61|2726.61|2753.2|2715.2|2769.99|2731.99|2750.18|2712.18|3119
1592258400000|2020-06-15 22:00:00|2753.19|2715.19|2748.04|2710.04|2761.88|2723.88|2740.64|2702.64|2979
1592262000000|2020-06-15 23:00:00|2748.09|2710.09|2747.46|2709.46|2755.89|2717.89|2747|2709|2623
1592265600000|2020-06-16 00:00:00|2747.48|2709.48|2734.2|2696.2|2751.41|2713.41|2730.78|2692.78|2791
1592269200000|2020-06-16 01:00:00|2734.21|2696.21|2739.42|2701.42|2742.73|2704.73|2734.19|2696.19|2731
1592272800000|2020-06-16 02:00:00|2739.43|2701.43|2749.31|2711.31|2750.92|2712.92|2731|2693|2777
1592276400000|2020-06-16 03:00:00|2749.33|2711.33|2776.82|2738.82|2782.3|2744.3|2748.6|2710.6|3111
1592280000000|2020-06-16 04:00:00|2776.84|2738.84|2771.51|2733.51|2778.26|2740.26|2765.77|2727.77|2831
1592283600000|2020-06-16 05:00:00|2771.5|2733.5|2768.95|2730.95|2773.54|2735.54|2764.84|2726.84|2479
1592287200000|2020-06-16 06:00:00|2768.89|2730.89|2754.57|2716.57|2770.96|2732.96|2749.89|2711.89|2757
1592290800000|2020-06-16 07:00:00|2754.49|2716.49|2761.13|2723.13|2765.06|2727.06|2751.61|2713.61|2737
1592294400000|2020-06-16 08:00:00|2761.11|2723.11|2759.97|2721.97|2761.53|2723.53|2751.87|2713.87|2718
1592298000000|2020-06-16 09:00:00|2760.03|2722.03|2764.79|2726.79|2775.55|2737.55|2759.99|2721.99|2831
1592301600000|2020-06-16 10:00:00|2764.81|2726.81|2775.02|2737.02|2776.45|2738.45|2764.81|2726.81|2672
1592305200000|2020-06-16 11:00:00|2775.06|2737.06|2766.93|2728.93|2776.13|2738.13|2764.57|2726.57|2810
1592308800000|2020-06-16 12:00:00|2766.91|2728.91|2782.64|2744.64|2784.02|2746.02|2752.9|2714.9|3022
1592312400000|2020-06-16 13:00:00|2782.54|2744.54|2774.15|2736.15|2785|2747|2764.03|2726.03|3053
1592316000000|2020-06-16 14:00:00|2774.14|2736.14|2746.46|2708.46|2774.58|2736.58|2743.63|2705.63|2977
1592319600000|2020-06-16 15:00:00|2746.21|2708.21|2749.09|2711.09|2753.83|2715.83|2736.53|2698.53|2995
1592323200000|2020-06-16 16:00:00|2749.23|2711.23|2760.45|2722.45|2763.98|2725.98|2747.02|2709.02|2949
1592326800000|2020-06-16 17:00:00|2760.43|2722.43|2756.12|2718.12|2762.27|2724.27|2752.3|2714.3|2799
1592330400000|2020-06-16 18:00:00|2756.11|2718.11|2764.51|2726.51|2766.71|2728.71|2752.88|2714.88|2818
1592334000000|2020-06-16 19:00:00|2764.55|2726.55|2762.82|2724.82|2764.7|2726.7|2756.83|2718.83|2774
1592337600000|2020-06-16 20:00:00|2762.96|2724.96|2762.08|2724.08|2763.63|2725.63|2758.37|2720.37|2604
1592341200000|2020-06-16 21:00:00|2762.09|2724.09|2767.27|2729.27|2774.71|2736.71|2761.64|2723.64|2787
1592344800000|2020-06-16 22:00:00|2767.22|2729.22|2773.16|2735.16|2773.59|2735.59|2762.55|2724.55|2637
1592348400000|2020-06-16 23:00:00|2773.1|2735.1|2775.93|2737.93|2777.12|2739.12|2768.96|2730.96|2591
1592352000000|2020-06-17 00:00:00|2775.95|2737.95|2760.28|2722.28|2777.85|2739.85|2760.22|2722.22|2765
1592355600000|2020-06-17 01:00:00|2760.29|2722.29|2751.72|2713.72|2764.35|2726.35|2750.98|2712.98|2679
1592359200000|2020-06-17 02:00:00|2751.74|2713.74|2749.75|2711.75|2760.21|2722.21|2746.97|2708.97|2710
1592362800000|2020-06-17 03:00:00|2749.74|2711.74|2754.35|2716.35|2756|2718|2744.58|2706.58|2569
1592366400000|2020-06-17 04:00:00|2754.3|2716.3|2755.54|2717.54|2759.75|2721.75|2750.96|2712.96|2506
1592370000000|2020-06-17 05:00:00|2755.58|2717.58|2751.78|2713.78|2758.35|2720.35|2748.97|2710.97|2675
1592373600000|2020-06-17 06:00:00|2751.82|2713.82|2775.99|2737.99|2783.06|2745.06|2749.18|2711.18|2828
1592377200000|2020-06-17 07:00:00|2775.98|2737.98|2788.15|2750.15|2790.01|2752.01|2775.95|2737.95|2886
1592380800000|2020-06-17 08:00:00|2788.14|2750.14|2781.74|2743.74|2789.45|2751.45|2780.74|2742.74|2709
1592384400000|2020-06-17 09:00:00|2781.77|2743.77|2774.36|2736.36|2784.71|2746.71|2774.36|2736.36|2550
1592388000000|2020-06-17 10:00:00|2774.32|2736.32|2774.52|2736.52|2779.55|2741.55|2774.25|2736.25|2514
1592391600000|2020-06-17 11:00:00|2774.54|2736.54|2778.7|2740.7|2782.48|2744.48|2770.91|2732.91|2625
1592395200000|2020-06-17 12:00:00|2778.76|2740.76|2787.22|2749.22|2788.55|2750.55|2777.28|2739.28|2709
1592398800000|2020-06-17 13:00:00|2787.27|2749.27|2769.44|2731.44|2812.62|2774.62|2768.8|2730.8|2777
1592402400000|2020-06-17 14:00:00|2769.65|2731.65|2759.56|2721.56|2775.5|2737.5|2749.36|2711.36|3140
1592406000000|2020-06-17 15:00:00|2759.54|2721.54|2748.17|2710.17|2770.03|2732.03|2745.72|2707.72|2964
1592409600000|2020-06-17 16:00:00|2748.21|2710.21|2740.54|2702.54|2757.91|2719.91|2733.86|2695.86|3083
1592413200000|2020-06-17 17:00:00|2740.52|2702.52|2749.29|2711.29|2755.01|2717.01|2738.49|2700.49|2752
1592416800000|2020-06-17 18:00:00|2749.27|2711.27|2749.31|2711.31|2755.3|2717.3|2745.4|2707.4|2702
1592420400000|2020-06-17 19:00:00|2749.27|2711.27|2722.97|2684.97|2750.96|2712.96|2722.97|2684.97|2867
1592424000000|2020-06-17 20:00:00|2722.4|2684.4|2746.36|2708.36|2747.79|2709.79|2704.74|2666.74|3022
1592427600000|2020-06-17 21:00:00|2746.38|2708.38|2755.4|2717.4|2762.05|2724.05|2746.02|2708.02|2899
1592431200000|2020-06-17 22:00:00|2755.29|2717.29|2761.57|2723.57|2765.04|2727.04|2750.53|2712.53|2904
1592434800000|2020-06-17 23:00:00|2761.56|2723.56|2770.35|2732.35|2773.27|2735.27|2760.79|2722.79|2742
1592438400000|2020-06-18 00:00:00|2770.29|2732.29|2765.82|2727.82|2770.74|2732.74|2760.63|2722.63|2806
1592442000000|2020-06-18 01:00:00|2765.83|2727.83|2762.42|2724.42|2773.21|2735.21|2760.21|2722.21|2757
1592445600000|2020-06-18 02:00:00|2762.38|2724.38|2757.33|2719.33|2763.96|2725.96|2755.29|2717.29|2665
1592449200000|2020-06-18 03:00:00|2757.3|2719.3|2760.53|2722.53|2763.09|2725.09|2756.07|2718.07|2386
1592452800000|2020-06-18 04:00:00|2760.54|2722.54|2752.5|2714.5|2760.94|2722.94|2752.47|2714.47|2517
1592456400000|2020-06-18 05:00:00|2752.49|2714.49|2756.66|2718.66|2758.5|2720.5|2749.7|2711.7|2469
1592460000000|2020-06-18 06:00:00|2756.67|2718.67|2758.46|2720.46|2761.96|2723.96|2751.74|2713.74|2494
1592463600000|2020-06-18 07:00:00|2758.43|2720.43|2759.17|2721.17|2763.8|2725.8|2756.89|2718.89|2660
1592467200000|2020-06-18 08:00:00|2759.21|2721.21|2756.98|2718.98|2763.33|2725.33|2756.54|2718.54|2355
1592470800000|2020-06-18 09:00:00|2756.97|2718.97|2752.75|2714.75|2769.15|2731.15|2751.77|2713.77|2545
1592474400000|2020-06-18 10:00:00|2752.82|2714.82|2762.03|2724.03|2762.79|2724.79|2746.68|2708.68|2750
1592478000000|2020-06-18 11:00:00|2762.02|2724.02|2756.42|2718.42|2763.86|2725.86|2755.8|2717.8|2616
1592481600000|2020-06-18 12:00:00|2756.46|2718.46|2756.31|2718.31|2761.21|2723.21|2753.91|2715.91|2603
1592485200000|2020-06-18 13:00:00|2756.33|2718.33|2745.03|2707.03|2756.78|2718.78|2739.12|2701.12|2948
1592488800000|2020-06-18 14:00:00|2745|2707|2753.19|2715.19|2753.19|2715.19|2739.31|2701.31|2829
1592492400000|2020-06-18 15:00:00|2753.18|2715.18|2733.35|2695.35|2753.86|2715.86|2733.32|2695.32|2782
1592496000000|2020-06-18 16:00:00|2733.36|2695.36|2739.61|2701.61|2741.43|2703.43|2731.02|2693.02|2891
1592499600000|2020-06-18 17:00:00|2739.6|2701.6|2740.95|2702.95|2745.76|2707.76|2735.73|2697.73|2610
1592503200000|2020-06-18 18:00:00|2740.94|2702.94|2736.92|2698.92|2741.59|2703.59|2733.22|2695.22|2557
1592506800000|2020-06-18 19:00:00|2736.91|2698.91|2735.45|2697.45|2736.95|2698.95|2719.1|2681.1|2911
1592510400000|2020-06-18 20:00:00|2735.46|2697.46|2720.03|2682.03|2740.48|2702.48|2709.08|2671.08|3200
1592514000000|2020-06-18 21:00:00|2719.99|2681.99|2728.96|2690.96|2731.76|2693.76|2701.54|2663.54|3117
1592517600000|2020-06-18 22:00:00|2728.97|2690.97|2733.38|2695.38|2735.64|2697.64|2726|2688|2840
1592521200000|2020-06-18 23:00:00|2733.41|2695.41|2735.89|2697.89|2745.93|2707.93|2730.8|2692.8|2704
1592524800000|2020-06-19 00:00:00|2735.92|2697.92|2729.17|2691.17|2735.93|2697.93|2719.34|2681.34|2892
1592528400000|2020-06-19 01:00:00|2729.11|2691.11|2710.72|2672.72|2729.7|2691.7|2710.69|2672.69|2972
1592532000000|2020-06-19 02:00:00|2710.71|2672.71|2694.26|2656.26|2719.72|2681.72|2692.99|2654.99|3000
1592535600000|2020-06-19 03:00:00|2694.3|2656.3|2697.7|2659.7|2702.62|2664.62|2688.02|2650.02|2944
1592539200000|2020-06-19 04:00:00|2697.61|2659.61|2705.49|2667.49|2711.55|2673.55|2694|2656|2769
1592542800000|2020-06-19 05:00:00|2705.62|2667.62|2713.62|2675.62|2713.62|2675.62|2703.82|2665.82|2761
1592546400000|2020-06-19 06:00:00|2713.63|2675.63|2708.45|2670.45|2716.25|2678.25|2708.41|2670.41|2617
1592550000000|2020-06-19 07:00:00|2708.44|2670.44|2703|2665|2708.45|2670.45|2693.6|2655.6|2809
1592553600000|2020-06-19 08:00:00|2703.01|2665.01|2709.09|2671.09|2712.33|2674.33|2697.45|2659.45|2678
1592557200000|2020-06-19 09:00:00|2709.04|2671.04|2724.23|2686.23|2738.29|2700.29|2709.01|2671.01|2974
1592560800000|2020-06-19 10:00:00|2724.24|2686.24|2731.15|2693.15|2731.56|2693.56|2724.09|2686.09|2780
1592564400000|2020-06-19 11:00:00|2731.2|2693.2|2728.26|2690.26|2734.79|2696.79|2726.15|2688.15|2682
1592568000000|2020-06-19 12:00:00|2728.28|2690.28|2730.6|2692.6|2741.71|2703.71|2728.23|2690.23|2937
1592571600000|2020-06-19 13:00:00|2730.58|2692.58|2732.68|2694.68|2735.67|2697.67|2726.76|2688.76|2717
1592575200000|2020-06-19 14:00:00|2732.67|2694.67|2726.97|2688.97|2736.31|2698.31|2725.66|2687.66|2671
1592578800000|2020-06-19 15:00:00|2726.98|2688.98|2730.36|2692.36|2731.91|2693.91|2726.4|2688.4|2782
1592582400000|2020-06-19 16:00:00|2730.37|2692.37|2720.18|2682.18|2733.87|2695.87|2710.77|2672.77|3047
1592586000000|2020-06-19 17:00:00|2720.23|2682.23|2709.94|2671.94|2722.97|2684.97|2708.12|2670.12|2892
1592589600000|2020-06-19 18:00:00|2709.93|2671.93|2710.57|2672.57|2712.68|2674.68|2698.55|2660.55|2895
1592593200000|2020-06-19 19:00:00|2710.61|2672.61|2707.65|2669.65|2715.67|2677.67|2706.23|2668.23|2622
1592596800000|2020-06-19 20:00:00|2707.53|2669.53|2713.16|2675.16|2713.16|2675.16|2695.35|2657.35|2800
1592636400000|2020-06-20 07:00:00|2718.36|2680.36|2713.95|2675.95|2719.16|2681.16|2712.31|2674.31|2244
1592640000000|2020-06-20 08:00:00|2713.92|2675.92|2701.03|2663.03|2713.92|2675.92|2700.33|2662.33|2538
1592643600000|2020-06-20 09:00:00|2701.1|2663.1|2702.36|2664.36|2705.29|2667.29|2697.86|2659.86|2586
1592647200000|2020-06-20 10:00:00|2702.35|2664.35|2703.54|2665.54|2704.36|2666.36|2699.25|2661.25|2269
1592650800000|2020-06-20 11:00:00|2703.53|2665.53|2710.64|2672.64|2711.19|2673.19|2673.95|2635.95|2806
1592654400000|2020-06-20 12:00:00|2710.67|2672.67|2704.98|2666.98|2712.01|2674.01|2704.96|2666.96|2291
1592658000000|2020-06-20 13:00:00|2704.99|2666.99|2697.07|2659.07|2707.07|2669.07|2696.42|2658.42|2446
1592661600000|2020-06-20 14:00:00|2697.11|2659.11|2693.63|2655.63|2700.01|2662.01|2691.8|2653.8|2472
1592665200000|2020-06-20 15:00:00|2693.66|2655.66|2685.31|2647.31|2693.66|2655.66|2679.1|2641.1|2829
1592668800000|2020-06-20 16:00:00|2685.18|2647.18|2687.89|2649.89|2692.14|2654.14|2680.49|2642.49|2624
1592672400000|2020-06-20 17:00:00|2687.9|2649.9|2691.57|2653.57|2692.37|2654.37|2687.07|2649.07|2284
1592676000000|2020-06-20 18:00:00|2691.55|2653.55|2702.34|2664.34|2702.34|2664.34|2691.53|2653.53|2271
1592679600000|2020-06-20 19:00:00|2702.36|2664.36|2697.3|2659.3|2703.69|2665.69|2697.29|2659.29|2467
1592683200000|2020-06-20 20:00:00|2697.34|2659.34|2704.27|2666.27|2708.91|2670.91|2697.34|2659.34|2484
1592686800000|2020-06-20 21:00:00|2704.19|2666.19|2708.09|2670.09|2710.22|2672.22|2703.56|2665.56|2805
1592690400000|2020-06-20 22:00:00|2708.08|2670.08|2722.21|2684.21|2728.43|2690.43|2708|2670|2831
1592694000000|2020-06-20 23:00:00|2722.26|2684.26|2719.23|2681.23|2723.19|2685.19|2716.9|2678.9|2539
1592697600000|2020-06-21 00:00:00|2719.22|2681.22|2720.9|2682.9|2724.21|2686.21|2716.41|2678.41|2681
1592701200000|2020-06-21 01:00:00|2720.91|2682.91|2720.98|2682.98|2724.29|2686.29|2719.55|2681.55|2520
1592704800000|2020-06-21 02:00:00|2720.99|2682.99|2723|2685|2729.95|2691.95|2720.98|2682.98|2765
1592708400000|2020-06-21 03:00:00|2722.96|2684.96|2721.97|2683.97|2724.82|2686.82|2719.49|2681.49|2379
1592712000000|2020-06-21 04:00:00|2721.98|2683.98|2719.4|2681.4|2723.71|2685.71|2718.75|2680.75|2317
1592715600000|2020-06-21 05:00:00|2719.39|2681.39|2728.06|2690.06|2729.48|2691.48|2719.22|2681.22|2361
1592719200000|2020-06-21 06:00:00|2728.08|2690.08|2723.54|2685.54|2733.84|2695.84|2722.95|2684.95|2167
1592722800000|2020-06-21 07:00:00|2723.64|2685.64|2721.42|2683.42|2726.73|2688.73|2721.07|2683.07|2248
1592726400000|2020-06-21 08:00:00|2721.39|2683.39|2719.3|2681.3|2722.66|2684.66|2718.84|2680.84|2125
1592730000000|2020-06-21 09:00:00|2719.35|2681.35|2721.7|2683.7|2724.13|2686.13|2718.87|2680.87|2103
1592733600000|2020-06-21 10:00:00|2721.69|2683.69|2714.61|2676.61|2721.69|2683.69|2711.03|2673.03|2347
1592737200000|2020-06-21 11:00:00|2714.58|2676.58|2718.74|2680.74|2719.1|2681.1|2711.92|2673.92|2280
1592740800000|2020-06-21 12:00:00|2718.76|2680.76|2712.59|2674.59|2719.46|2681.46|2712.54|2674.54|2277
1592744400000|2020-06-21 13:00:00|2712.58|2674.58|2712.77|2674.77|2713.47|2675.47|2706.84|2668.84|2447
1592748000000|2020-06-21 14:00:00|2712.78|2674.78|2712.83|2674.83|2715.11|2677.11|2709.54|2671.54|2425
1592751600000|2020-06-21 15:00:00|2712.84|2674.84|2722.07|2684.07|2724.98|2686.98|2710.76|2672.76|2473
1592755200000|2020-06-21 16:00:00|2722.1|2684.1|2717.86|2679.86|2723.45|2685.45|2716.01|2678.01|2585
1592758800000|2020-06-21 17:00:00|2717.85|2679.85|2713.52|2675.52|2717.91|2679.91|2713.07|2675.07|2510
1592762400000|2020-06-21 18:00:00|2713.51|2675.51|2705.15|2667.15|2714.42|2676.42|2704.61|2666.61|2562
1592766000000|2020-06-21 19:00:00|2705.13|2667.13|2712.32|2674.32|2714.09|2676.09|2702.12|2664.12|2499
1592769600000|2020-06-21 20:00:00|2712.31|2674.31|2703.94|2665.94|2712.39|2674.39|2701.02|2663.02|2468
1592773200000|2020-06-21 21:00:00|2703.98|2665.98|2710.18|2672.18|2710.99|2672.99|2703.58|2665.58|2651
1592776800000|2020-06-21 22:00:00|2710.19|2672.19|2697.29|2659.29|2710.19|2672.19|2690.88|2652.88|2779
1592780400000|2020-06-21 23:00:00|2697.19|2659.19|2694.44|2656.44|2698.04|2660.04|2690.01|2652.01|2363
1592784000000|2020-06-22 00:00:00|2694.45|2656.45|2702.37|2664.37|2704.72|2666.72|2690.59|2652.59|2658
1592787600000|2020-06-22 01:00:00|2702.29|2664.29|2733.98|2695.98|2733.98|2695.98|2701.76|2663.76|2625
1592791200000|2020-06-22 02:00:00|2733.97|2695.97|2736.71|2698.71|2738.22|2700.22|2730.71|2692.71|2729
1592794800000|2020-06-22 03:00:00|2736.8|2698.8|2738.55|2700.55|2739.28|2701.28|2734.06|2696.06|2634
1592798400000|2020-06-22 04:00:00|2738.62|2700.62|2744.62|2706.62|2747.41|2709.41|2738.07|2700.07|2794
1592802000000|2020-06-22 05:00:00|2744.55|2706.55|2746.56|2708.56|2755.61|2717.61|2744.33|2706.33|2919
1592805600000|2020-06-22 06:00:00|2746.44|2708.44|2742.27|2704.27|2749.07|2711.07|2739.05|2701.05|2557
1592809200000|2020-06-22 07:00:00|2742.24|2704.24|2746.08|2708.08|2750.86|2712.86|2740.97|2702.97|2415
1592812800000|2020-06-22 08:00:00|2746.07|2708.07|2751.14|2713.14|2751.22|2713.22|2744.48|2706.48|2557
1592816400000|2020-06-22 09:00:00|2751.15|2713.15|2746.7|2708.7|2753.04|2715.04|2744.92|2706.92|2507
1592820000000|2020-06-22 10:00:00|2746.68|2708.68|2750.99|2712.99|2751.69|2713.69|2745.49|2707.49|2541
1592823600000|2020-06-22 11:00:00|2750.98|2712.98|2756.98|2718.98|2759.59|2721.59|2746.93|2708.93|2693
1592827200000|2020-06-22 12:00:00|2756.97|2718.97|2775.75|2737.75|2778.33|2740.33|2756.46|2718.46|2943
1592830800000|2020-06-22 13:00:00|2775.76|2737.76|2768.15|2730.15|2779.01|2741.01|2763.44|2725.44|2825
1592834400000|2020-06-22 14:00:00|2768.14|2730.14|2762.19|2724.19|2771.12|2733.12|2761.63|2723.63|2858
1592838000000|2020-06-22 15:00:00|2762.2|2724.2|2780.04|2742.04|2780.41|2742.41|2762.14|2724.14|2901
1592841600000|2020-06-22 16:00:00|2780.03|2742.03|2804.35|2766.35|2814.57|2776.57|2777.16|2739.16|3249
1592845200000|2020-06-22 17:00:00|2804.4|2766.4|2808.49|2770.49|2809.99|2771.99|2797.19|2759.19|3038
1592848800000|2020-06-22 18:00:00|2808.5|2770.5|2805.92|2767.92|2811.19|2773.19|2804.03|2766.03|2962
1592852400000|2020-06-22 19:00:00|2805.93|2767.93|2797.54|2759.54|2810.29|2772.29|2796.96|2758.96|2897
1592856000000|2020-06-22 20:00:00|2797.52|2759.52|2816.58|2778.58|2819.73|2781.73|2797.52|2759.52|2808
1592859600000|2020-06-22 21:00:00|2816.45|2778.45|2815.05|2777.05|2841.16|2803.16|2812.39|2774.39|3241
1592863200000|2020-06-22 22:00:00|2815.04|2777.04|2813.14|2775.14|2815.04|2777.04|2804.72|2766.72|2875
1592866800000|2020-06-22 23:00:00|2813.12|2775.12|2813.41|2775.41|2816.55|2778.55|2809.67|2771.67|2777
1592870400000|2020-06-23 00:00:00|2813.47|2775.47|2808.14|2770.14|2826.58|2788.58|2808.14|2770.14|2821
1592874000000|2020-06-23 01:00:00|2808.13|2770.13|2798.39|2760.39|2809.3|2771.3|2789.99|2751.99|2926
1592877600000|2020-06-23 02:00:00|2798.4|2760.4|2801.47|2763.47|2806.56|2768.56|2796.88|2758.88|2756
1592881200000|2020-06-23 03:00:00|2801.51|2763.51|2805|2767|2805.31|2767.31|2795.9|2757.9|2238
1592884800000|2020-06-23 04:00:00|2804.99|2766.99|2797.3|2759.3|2804.99|2766.99|2797.3|2759.3|2540
1592888400000|2020-06-23 05:00:00|2797.18|2759.18|2793.11|2755.11|2799.7|2761.7|2793.1|2755.1|2442
1592892000000|2020-06-23 06:00:00|2793.09|2755.09|2798.46|2760.46|2798.53|2760.53|2791.08|2753.08|2353
1592895600000|2020-06-23 07:00:00|2798.43|2760.43|2811.76|2773.76|2814.01|2776.01|2797.43|2759.43|2618
1592899200000|2020-06-23 08:00:00|2811.59|2773.59|2797.47|2759.47|2811.61|2773.61|2790.93|2752.93|2811
1592902800000|2020-06-23 09:00:00|2797.43|2759.43|2797.33|2759.33|2798.53|2760.53|2789.63|2751.63|2622
1592906400000|2020-06-23 10:00:00|2797.32|2759.32|2792.68|2754.68|2797.35|2759.35|2789.87|2751.87|2569
1592910000000|2020-06-23 11:00:00|2792.73|2754.73|2804.43|2766.43|2806.54|2768.54|2792.12|2754.12|2687
1592913600000|2020-06-23 12:00:00|2804.4|2766.4|2802.99|2764.99|2810.31|2772.31|2800.43|2762.43|2806
1592917200000|2020-06-23 13:00:00|2802.97|2764.97|2806.84|2768.84|2806.88|2768.88|2795.26|2757.26|2855
1592920800000|2020-06-23 14:00:00|2806.71|2768.71|2810.09|2772.09|2815.72|2777.72|2802.83|2764.83|3035
1592924400000|2020-06-23 15:00:00|2810.02|2772.02|2822.56|2784.56|2822.56|2784.56|2807.85|2769.85|2947
1592928000000|2020-06-23 16:00:00|2822.53|2784.53|2815.28|2777.28|2824.73|2786.73|2813.13|2775.13|2933
1592931600000|2020-06-23 17:00:00|2815.32|2777.32|2820.33|2782.33|2821.41|2783.41|2811.59|2773.59|2813
1592935200000|2020-06-23 18:00:00|2820.32|2782.32|2818.23|2780.23|2822.23|2784.23|2814.46|2776.46|2670
1592938800000|2020-06-23 19:00:00|2818.24|2780.24|2817.28|2779.28|2824.5|2786.5|2816.51|2778.51|2618
1592942400000|2020-06-23 20:00:00|2817.3|2779.3|2812.34|2774.34|2821.52|2783.52|2811.95|2773.95|2591
1592946000000|2020-06-23 21:00:00|2812.37|2774.37|2818.18|2780.18|2819.03|2781.03|2802.99|2764.99|2816
1592949600000|2020-06-23 22:00:00|2818.19|2780.19|2803.91|2765.91|2818.64|2780.64|2801.48|2763.48|2773
1592953200000|2020-06-23 23:00:00|2803.89|2765.89|2807.54|2769.54|2807.56|2769.56|2800.17|2762.17|2507
1592956800000|2020-06-24 00:00:00|2807.45|2769.45|2812.74|2774.74|2815.62|2777.62|2806.59|2768.59|2626
1592960400000|2020-06-24 01:00:00|2812.71|2774.71|2818.81|2780.81|2819.65|2781.65|2808.45|2770.45|2293
1592964000000|2020-06-24 02:00:00|2818.82|2780.82|2827.4|2789.4|2828.89|2790.89|2816.54|2778.54|2367
1592967600000|2020-06-24 03:00:00|2827.41|2789.41|2821.86|2783.86|2828.19|2790.19|2819.16|2781.16|2389
1592971200000|2020-06-24 04:00:00|2821.85|2783.85|2835.37|2797.37|2838.12|2800.12|2820.23|2782.23|2480
1592974800000|2020-06-24 05:00:00|2835.36|2797.36|2836.15|2798.15|2838.21|2800.21|2830.37|2792.37|2655
1592978400000|2020-06-24 06:00:00|2836.17|2798.17|2837.85|2799.85|2844.19|2806.19|2835.1|2797.1|2680
1592982000000|2020-06-24 07:00:00|2837.86|2799.86|2776.23|2738.23|2839.83|2801.83|2774.05|2736.05|2986
1592985600000|2020-06-24 08:00:00|2776.34|2738.34|2782.39|2744.39|2789.1|2751.1|2771.06|2733.06|2930
1592989200000|2020-06-24 09:00:00|2782.45|2744.45|2782.1|2744.1|2785.54|2747.54|2773.62|2735.62|2816
1592992800000|2020-06-24 10:00:00|2782.11|2744.11|2737.35|2699.35|2782.11|2744.11|2723.37|2685.37|2975
1592996400000|2020-06-24 11:00:00|2737.4|2699.4|2729.25|2691.25|2749.45|2711.45|2729.25|2691.25|3081
1593000000000|2020-06-24 12:00:00|2729.24|2691.24|2752.95|2714.95|2754.02|2716.02|2719.15|2681.15|2915
1593003600000|2020-06-24 13:00:00|2752.88|2714.88|2737.67|2699.67|2760.08|2722.08|2737.49|2699.49|2874
1593007200000|2020-06-24 14:00:00|2737.65|2699.65|2714.78|2676.78|2740.42|2702.42|2714.71|2676.71|3103
1593010800000|2020-06-24 15:00:00|2714.73|2676.73|2693.19|2655.19|2720.48|2682.48|2681.75|2643.75|3248
1593014400000|2020-06-24 16:00:00|2693.01|2655.01|2709.33|2671.33|2711.34|2673.34|2688.98|2650.98|3026
1593018000000|2020-06-24 17:00:00|2709.28|2671.28|2711.89|2673.89|2713.34|2675.34|2703.54|2665.54|2742
1593021600000|2020-06-24 18:00:00|2711.9|2673.9|2712.91|2674.91|2718.97|2680.97|2709.52|2671.52|2737
1593025200000|2020-06-24 19:00:00|2712.93|2674.93|2710.93|2672.93|2721.7|2683.7|2707.86|2669.86|2532
1593028800000|2020-06-24 20:00:00|2710.95|2672.95|2713.2|2675.2|2719.46|2681.46|2707.03|2669.03|2592
1593032400000|2020-06-24 21:00:00|2713.21|2675.21|2711.17|2673.17|2715.27|2677.27|2699.64|2661.64|2926
1593036000000|2020-06-24 22:00:00|2711.15|2673.15|2715.52|2677.52|2717.05|2679.05|2710.27|2672.27|2563
1593039600000|2020-06-24 23:00:00|2715.55|2677.55|2712.9|2674.9|2721.59|2683.59|2709.79|2671.79|2565
1593043200000|2020-06-25 00:00:00|2712.68|2674.68|2703.24|2665.24|2712.76|2674.76|2699.79|2661.79|2734
1593046800000|2020-06-25 01:00:00|2703.21|2665.21|2710.61|2672.61|2717.66|2679.66|2703.21|2665.21|2599
1593050400000|2020-06-25 02:00:00|2710.55|2672.55|2700.09|2662.09|2711.87|2673.87|2695.31|2657.31|2713
1593054000000|2020-06-25 03:00:00|2700.14|2662.14|2659.15|2621.15|2700.24|2662.24|2631.66|2593.66|3242
1593057600000|2020-06-25 04:00:00|2659.16|2621.16|2663.59|2625.59|2670.62|2632.62|2657.29|2619.29|2935
1593061200000|2020-06-25 05:00:00|2663.6|2625.6|2684.85|2646.85|2687.35|2649.35|2658.69|2620.69|2746
1593064800000|2020-06-25 06:00:00|2684.88|2646.88|2686.02|2648.02|2690.63|2652.63|2680.41|2642.41|2540
1593068400000|2020-06-25 07:00:00|2686.04|2648.04|2679.25|2641.25|2687.26|2649.26|2673.26|2635.26|2608
1593072000000|2020-06-25 08:00:00|2679.29|2641.29|2712.47|2674.47|2718.39|2680.39|2679.26|2641.26|2950
1593075600000|2020-06-25 09:00:00|2712.44|2674.44|2705.12|2667.12|2715.94|2677.94|2705.03|2667.03|2583
1593079200000|2020-06-25 10:00:00|2705.06|2667.06|2708.61|2670.61|2711.94|2673.94|2704.83|2666.83|2588
1593082800000|2020-06-25 11:00:00|2708.62|2670.62|2708.65|2670.65|2716.73|2678.73|2704.63|2666.63|2445
1593086400000|2020-06-25 12:00:00|2708.72|2670.72|2686.69|2648.69|2709.98|2671.98|2682.69|2644.69|2840
1593090000000|2020-06-25 13:00:00|2686.67|2648.67|2689.39|2651.39|2699.31|2661.31|2683.44|2645.44|2773
1593093600000|2020-06-25 14:00:00|2689.36|2651.36|2705.42|2667.42|2709.7|2671.7|2689.34|2651.34|2768
1593097200000|2020-06-25 15:00:00|2705.43|2667.43|2700.44|2662.44|2705.92|2667.92|2696.01|2658.01|2628
1593100800000|2020-06-25 16:00:00|2700.46|2662.46|2709.09|2671.09|2712.03|2674.03|2694.31|2656.31|2799
1593104400000|2020-06-25 17:00:00|2709.11|2671.11|2705.2|2667.2|2710.37|2672.37|2701.62|2663.62|2571
1593108000000|2020-06-25 18:00:00|2705.19|2667.19|2697.13|2659.13|2706.19|2668.19|2696.48|2658.48|2544
1593111600000|2020-06-25 19:00:00|2697.12|2659.12|2704.07|2666.07|2706.04|2668.04|2692.19|2654.19|2755
1593115200000|2020-06-25 20:00:00|2704.08|2666.08|2701.68|2663.68|2707.36|2669.36|2701.11|2663.11|2625
1593118800000|2020-06-25 21:00:00|2701.64|2663.64|2708.65|2670.65|2713.71|2675.71|2701.42|2663.42|2884
1593122400000|2020-06-25 22:00:00|2708.72|2670.72|2697.33|2659.33|2709.96|2671.96|2683.92|2645.92|2916
1593126000000|2020-06-25 23:00:00|2697.36|2659.36|2694.47|2656.47|2698.38|2660.38|2692.6|2654.6|2602
1593129600000|2020-06-26 00:00:00|2694.49|2656.49|2701.68|2663.68|2703.43|2665.43|2678.93|2640.93|2968
1593133200000|2020-06-26 01:00:00|2701.64|2663.64|2695.17|2657.17|2704.58|2666.58|2694.65|2656.65|2445
1593136800000|2020-06-26 02:00:00|2695.16|2657.16|2692.72|2654.72|2696.05|2658.05|2688.99|2650.99|2696
1593140400000|2020-06-26 03:00:00|2692.7|2654.7|2691.81|2653.81|2694.45|2656.45|2686.05|2648.05|2454
1593144000000|2020-06-26 04:00:00|2691.8|2653.8|2694.62|2656.62|2696.37|2658.37|2686.74|2648.74|2467
1593147600000|2020-06-26 05:00:00|2694.61|2656.61|2680.92|2642.92|2696.74|2658.74|2679.2|2641.2|2643
1593151200000|2020-06-26 06:00:00|2680.93|2642.93|2678.42|2640.42|2684.17|2646.17|2674.03|2636.03|2570
1593154800000|2020-06-26 07:00:00|2678.41|2640.41|2642.69|2604.69|2678.44|2640.44|2638.68|2600.68|3165
1593158400000|2020-06-26 08:00:00|2643.65|2605.65|2651.29|2613.29|2657.78|2619.78|2643.65|2605.65|2922
1593162000000|2020-06-26 09:00:00|2651.31|2613.31|2672.01|2634.01|2675.83|2637.83|2642.2|2604.2|3018
1593165600000|2020-06-26 10:00:00|2672|2634|2673.06|2635.06|2681.26|2643.26|2669.45|2631.45|2732
1593169200000|2020-06-26 11:00:00|2673.03|2635.03|2686.08|2648.08|2686.13|2648.13|2663.33|2625.33|2473
1593172800000|2020-06-26 12:00:00|2686.03|2648.03|2694.94|2656.94|2701.54|2663.54|2684.85|2646.85|3010
1593176400000|2020-06-26 13:00:00|2695.1|2657.1|2674.99|2636.99|2703.24|2665.24|2674.96|2636.96|2905
1593180000000|2020-06-26 14:00:00|2675.02|2637.02|2657.18|2619.18|2678.07|2640.07|2644.09|2606.09|3253
1593183600000|2020-06-26 15:00:00|2657.13|2619.13|2670.83|2632.83|2684.55|2646.55|2656.41|2618.41|3095
1593187200000|2020-06-26 16:00:00|2670.82|2632.82|2670.71|2632.71|2672.96|2634.96|2654.9|2616.9|2971
1593190800000|2020-06-26 17:00:00|2670.73|2632.73|2673.8|2635.8|2677.46|2639.46|2669.85|2631.85|2736
1593194400000|2020-06-26 18:00:00|2673.81|2635.81|2669.35|2631.35|2678.71|2640.71|2669.35|2631.35|2749
1593198000000|2020-06-26 19:00:00|2669.33|2631.33|2675.59|2637.59|2675.83|2637.83|2666.96|2628.96|2783
1593201600000|2020-06-26 20:00:00|2675.63|2637.63|2681.56|2643.56|2683.41|2645.41|2675.63|2637.63|2622
1593241200000|2020-06-27 07:00:00|2678.47|2640.47|2675.21|2637.21|2679.49|2641.49|2670.67|2632.67|2302
1593244800000|2020-06-27 08:00:00|2675.23|2637.23|2673.12|2635.12|2681.95|2643.95|2672.23|2634.23|2154
1593248400000|2020-06-27 09:00:00|2673.2|2635.2|2663.18|2625.18|2674.61|2636.61|2663.18|2625.18|2305
1593252000000|2020-06-27 10:00:00|2663.19|2625.19|2661.77|2623.77|2669.82|2631.82|2659.82|2621.82|2435
1593255600000|2020-06-27 11:00:00|2661.71|2623.71|2666.42|2628.42|2672.56|2634.56|2659.52|2621.52|2478
1593259200000|2020-06-27 12:00:00|2666.4|2628.4|2665.16|2627.16|2669.73|2631.73|2661.06|2623.06|2190
1593262800000|2020-06-27 13:00:00|2665.13|2627.13|2663.83|2625.83|2669.15|2631.15|2661.69|2623.69|2369
1593266400000|2020-06-27 14:00:00|2663.84|2625.84|2660.89|2622.89|2665.9|2627.9|2651.74|2613.74|2467
1593270000000|2020-06-27 15:00:00|2660.95|2622.95|2646.17|2608.17|2661.07|2623.07|2640.44|2602.44|2711
1593273600000|2020-06-27 16:00:00|2646.07|2608.07|2631.22|2593.22|2647.44|2609.44|2621.72|2583.72|3225
1593277200000|2020-06-27 17:00:00|2631.15|2593.15|2624.58|2586.58|2642.28|2604.28|2621.96|2583.96|2962
1593280800000|2020-06-27 18:00:00|2624.55|2586.55|2627.11|2589.11|2631.31|2593.31|2620.66|2582.66|2825
1593284400000|2020-06-27 19:00:00|2627.08|2589.08|2513.79|2475.79|2629.73|2591.73|2493.6|2455.6|2948
1593288000000|2020-06-27 20:00:00|2513.74|2475.74|2537.05|2499.05|2547.85|2509.85|2501.06|2463.06|3365
1593291600000|2020-06-27 21:00:00|2537.04|2499.04|2579.52|2541.52|2583.18|2545.18|2536.53|2498.53|3164
1593295200000|2020-06-27 22:00:00|2579.32|2541.32|2554.83|2516.83|2579.32|2541.32|2554.72|2516.72|3134
1593298800000|2020-06-27 23:00:00|2554.84|2516.84|2566.08|2528.08|2576.58|2538.58|2549.79|2511.79|2923
1593302400000|2020-06-28 00:00:00|2566.02|2528.02|2551.95|2513.95|2566.03|2528.03|2545.64|2507.64|2968
1593306000000|2020-06-28 01:00:00|2551.89|2513.89|2545.84|2507.84|2555.61|2517.61|2540.79|2502.79|2769
1593309600000|2020-06-28 02:00:00|2545.86|2507.86|2551.37|2513.37|2551.4|2513.4|2541.72|2503.72|2627
1593313200000|2020-06-28 03:00:00|2551.33|2513.33|2551.16|2513.16|2554.09|2516.09|2539.6|2501.6|2388
1593316800000|2020-06-28 04:00:00|2551.15|2513.15|2545.77|2507.77|2551.48|2513.48|2541.1|2503.1|2593
1593320400000|2020-06-28 05:00:00|2545.82|2507.82|2548.14|2510.14|2555.61|2517.61|2543.75|2505.75|2276
1593324000000|2020-06-28 06:00:00|2548.12|2510.12|2569.52|2531.52|2572.14|2534.14|2547.47|2509.47|2486
1593327600000|2020-06-28 07:00:00|2569.48|2531.48|2572.64|2534.64|2573.23|2535.23|2563.33|2525.33|2273
1593331200000|2020-06-28 08:00:00|2572.69|2534.69|2581.28|2543.28|2587.88|2549.88|2564.39|2526.39|2468
1593334800000|2020-06-28 09:00:00|2581.29|2543.29|2596.5|2558.5|2601.78|2563.78|2579.73|2541.73|2547
1593338400000|2020-06-28 10:00:00|2596.48|2558.48|2589.61|2551.61|2600.39|2562.39|2589.11|2551.11|2386
1593342000000|2020-06-28 11:00:00|2589.56|2551.56|2590.48|2552.48|2603.06|2565.06|2589.56|2551.56|2387
1593345600000|2020-06-28 12:00:00|2590.58|2552.58|2589.97|2551.97|2594.56|2556.56|2579.61|2541.61|2415
1593349200000|2020-06-28 13:00:00|2589.95|2551.95|2587.02|2549.02|2593.85|2555.85|2583.63|2545.63|2394
1593352800000|2020-06-28 14:00:00|2587|2549|2625.46|2587.46|2628.25|2590.25|2587|2549|3021
1593356400000|2020-06-28 15:00:00|2625.47|2587.47|2623.7|2585.7|2626.76|2588.76|2618.23|2580.23|2828
1593360000000|2020-06-28 16:00:00|2623.71|2585.71|2620.18|2582.18|2638.84|2600.84|2618.73|2580.73|3019
1593363600000|2020-06-28 17:00:00|2620.21|2582.21|2622.93|2584.93|2622.93|2584.93|2612.87|2574.87|2639
1593367200000|2020-06-28 18:00:00|2622.9|2584.9|2623.83|2585.83|2626.81|2588.81|2620.96|2582.96|2615
1593370800000|2020-06-28 19:00:00|2623.85|2585.85|2602.05|2564.05|2630.7|2592.7|2601.59|2563.59|2720
1593374400000|2020-06-28 20:00:00|2602.04|2564.04|2610.04|2572.04|2619.11|2581.11|2600.33|2562.33|2906
1593378000000|2020-06-28 21:00:00|2610.08|2572.08|2612.86|2574.86|2614.88|2576.88|2604.67|2566.67|2806
1593381600000|2020-06-28 22:00:00|2612.85|2574.85|2606.62|2568.62|2613.28|2575.28|2598.97|2560.97|2777
1593385200000|2020-06-28 23:00:00|2606.65|2568.65|2609.81|2571.81|2610.88|2572.88|2601.5|2563.5|2491
1593388800000|2020-06-29 00:00:00|2609.67|2571.67|2609.39|2571.39|2613.53|2575.53|2601.83|2563.83|2778
1593392400000|2020-06-29 01:00:00|2609.38|2571.38|2622.49|2584.49|2622.5|2584.5|2609.38|2571.38|2721
1593396000000|2020-06-29 02:00:00|2622.5|2584.5|2612.24|2574.24|2623.9|2585.9|2610.91|2572.91|2604
1593399600000|2020-06-29 03:00:00|2612.23|2574.23|2601.98|2563.98|2612.53|2574.53|2599|2561|2607
1593403200000|2020-06-29 04:00:00|2601.96|2563.96|2604.6|2566.6|2606.44|2568.44|2598.55|2560.55|2667
1593406800000|2020-06-29 05:00:00|2604.61|2566.61|2607.39|2569.39|2612.39|2574.39|2601.69|2563.69|2637
1593410400000|2020-06-29 06:00:00|2607.38|2569.38|2588.32|2550.32|2607.42|2569.42|2586.28|2548.28|2619
1593414000000|2020-06-29 07:00:00|2588.43|2550.43|2588.74|2550.74|2593.22|2555.22|2581.07|2543.07|2715
1593417600000|2020-06-29 08:00:00|2588.67|2550.67|2588.12|2550.12|2588.67|2550.67|2574.13|2536.13|2761
1593421200000|2020-06-29 09:00:00|2588.11|2550.11|2601.01|2563.01|2601.83|2563.83|2584.24|2546.24|2681
1593424800000|2020-06-29 10:00:00|2600.97|2562.97|2591.62|2553.62|2601.55|2563.55|2589.39|2551.39|2479
1593428400000|2020-06-29 11:00:00|2591.55|2553.55|2592.51|2554.51|2592.54|2554.54|2584.74|2546.74|2664
1593432000000|2020-06-29 12:00:00|2592.5|2554.5|2604.25|2566.25|2612.13|2574.13|2588.63|2550.63|2909
1593435600000|2020-06-29 13:00:00|2604.27|2566.27|2581.77|2543.77|2604.33|2566.33|2577.02|2539.02|3050
1593439200000|2020-06-29 14:00:00|2581.79|2543.79|2587.56|2549.56|2595.11|2557.11|2581.53|2543.53|2882
1593442800000|2020-06-29 15:00:00|2587.53|2549.53|2604.07|2566.07|2605.6|2567.6|2586.66|2548.66|2842
1593446400000|2020-06-29 16:00:00|2603.98|2565.98|2601.25|2563.25|2610.56|2572.56|2598.07|2560.07|2805
1593450000000|2020-06-29 17:00:00|2601.29|2563.29|2616.4|2578.4|2616.4|2578.4|2599.5|2561.5|2657
1593453600000|2020-06-29 18:00:00|2616.53|2578.53|2611.2|2573.2|2621.42|2583.42|2610.11|2572.11|2611
1593457200000|2020-06-29 19:00:00|2611.12|2573.12|2614.84|2576.84|2616.65|2578.65|2610.76|2572.76|2502
1593460800000|2020-06-29 20:00:00|2614.87|2576.87|2626.13|2588.13|2628.62|2590.62|2614.86|2576.86|2547
1593464400000|2020-06-29 21:00:00|2626.18|2588.18|2635.43|2597.43|2641.51|2603.51|2626.15|2588.15|3024
1593468000000|2020-06-29 22:00:00|2635.47|2597.47|2632.4|2594.4|2650.51|2612.51|2628.84|2590.84|3088
1593471600000|2020-06-29 23:00:00|2632.35|2594.35|2629.6|2591.6|2634.86|2596.86|2627.09|2589.09|2560
1593475200000|2020-06-30 00:00:00|2629.59|2591.59|2629.39|2591.39|2635.68|2597.68|2626.71|2588.71|2734
1593478800000|2020-06-30 01:00:00|2629.32|2591.32|2633.13|2595.13|2634.18|2596.18|2623.08|2585.08|2757
1593482400000|2020-06-30 02:00:00|2633.16|2595.16|2627.6|2589.6|2633.17|2595.17|2623.73|2585.73|2374
1593486000000|2020-06-30 03:00:00|2627.61|2589.61|2620.72|2582.72|2628.31|2590.31|2620.59|2582.59|2317
1593489600000|2020-06-30 04:00:00|2620.71|2582.71|2614.33|2576.33|2624.11|2586.11|2614.19|2576.19|2287
1593493200000|2020-06-30 05:00:00|2614.44|2576.44|2606.12|2568.12|2616.58|2578.58|2605.09|2567.09|2697
1593496800000|2020-06-30 06:00:00|2606.11|2568.11|2620.53|2582.53|2620.7|2582.7|2605.99|2567.99|2663
1593500400000|2020-06-30 07:00:00|2620.54|2582.54|2614.56|2576.56|2621.68|2583.68|2611.77|2573.77|2420
1593504000000|2020-06-30 08:00:00|2614.52|2576.52|2610.88|2572.88|2614.62|2576.62|2607.84|2569.84|2388
1593507600000|2020-06-30 09:00:00|2610.87|2572.87|2620.86|2582.86|2622.76|2584.76|2610.57|2572.57|2608
1593511200000|2020-06-30 10:00:00|2620.83|2582.83|2619.31|2581.31|2621.85|2583.85|2616.17|2578.17|2394
1593514800000|2020-06-30 11:00:00|2619.32|2581.32|2622.4|2584.4|2622.94|2584.94|2614.24|2576.24|2457
1593518400000|2020-06-30 12:00:00|2622.42|2584.42|2601.1|2563.1|2622.44|2584.44|2597.78|2559.78|2626
1593522000000|2020-06-30 13:00:00|2601.11|2563.11|2604.79|2566.79|2609.06|2571.06|2585.92|2547.92|2977
1593525600000|2020-06-30 14:00:00|2604.82|2566.82|2619.2|2581.2|2619.67|2581.67|2603.16|2565.16|2727
1593529200000|2020-06-30 15:00:00|2619.24|2581.24|2615.97|2577.97|2626.61|2588.61|2613.2|2575.2|2803
1593532800000|2020-06-30 16:00:00|2616.37|2578.37|2618.01|2580.01|2621.01|2583.01|2612.83|2574.83|2756
1593536400000|2020-06-30 17:00:00|2618.02|2580.02|2607.97|2569.97|2618.14|2580.14|2602.29|2564.29|2670
1593540000000|2020-06-30 18:00:00|2607.95|2569.95|2602.08|2564.08|2608.8|2570.8|2601.43|2563.43|2369
1593543600000|2020-06-30 19:00:00|2602.09|2564.09|2606.69|2568.69|2611.36|2573.36|2596.83|2558.83|2599
1593547200000|2020-06-30 20:00:00|2606.67|2568.67|2609.62|2571.62|2612.87|2574.87|2604.42|2566.42|2492
1593550800000|2020-06-30 21:00:00|2609.7|2571.7|2615.23|2577.23|2617.34|2579.34|2609.61|2571.61|2602
1593554400000|2020-06-30 22:00:00|2615.25|2577.25|2604.04|2566.04|2615.25|2577.25|2602.84|2564.84|2458
1593558000000|2020-06-30 23:00:00|2604.05|2566.05|2607.98|2569.98|2612.52|2574.52|2603.99|2565.99|2425
1593561600000|2020-07-01 00:00:00|2607.96|2569.96|2602.13|2564.13|2608.05|2570.05|2593.24|2555.24|2826
1593565200000|2020-07-01 01:00:00|2602.12|2564.12|2603.91|2565.91|2604.61|2566.61|2597.13|2559.13|2422
1593568800000|2020-07-01 02:00:00|2603.92|2565.92|2607.79|2569.79|2611.15|2573.15|2602.28|2564.28|2406
1593572400000|2020-07-01 03:00:00|2607.76|2569.76|2608.95|2570.95|2615.32|2577.32|2598.34|2560.34|2457
1593576000000|2020-07-01 04:00:00|2608.96|2570.96|2611.93|2573.93|2615.52|2577.52|2608.96|2570.96|2504
1593579600000|2020-07-01 05:00:00|2611.89|2573.89|2612.8|2574.8|2615.03|2577.03|2609.02|2571.02|2241
1593583200000|2020-07-01 06:00:00|2612.74|2574.74|2605.41|2567.41|2613.76|2575.76|2597.55|2559.55|2543
1593586800000|2020-07-01 07:00:00|2605.37|2567.37|2604.29|2566.29|2611.8|2573.8|2603.41|2565.41|2298
1593590400000|2020-07-01 08:00:00|2604.31|2566.31|2623.78|2585.78|2630.73|2592.73|2603.98|2565.98|2749
1593594000000|2020-07-01 09:00:00|2623.77|2585.77|2623.07|2585.07|2627.19|2589.19|2620.04|2582.04|2523
1593597600000|2020-07-01 10:00:00|2623.04|2585.04|2618.55|2580.55|2626.71|2588.71|2617.77|2579.77|2554
1593601200000|2020-07-01 11:00:00|2618.61|2580.61|2622.28|2584.28|2622.32|2584.32|2613.64|2575.64|2606
1593604800000|2020-07-01 12:00:00|2622.29|2584.29|2622.75|2584.75|2622.84|2584.84|2615.39|2577.39|2577
1593608400000|2020-07-01 13:00:00|2622.73|2584.73|2636.07|2598.07|2646.14|2608.14|2620.56|2582.56|2907
1593612000000|2020-07-01 14:00:00|2636.12|2598.12|2637.91|2599.91|2645.87|2607.87|2636.12|2598.12|2942
1593615600000|2020-07-01 15:00:00|2637.9|2599.9|2648.28|2610.28|2648.28|2610.28|2637.89|2599.89|2841
1593619200000|2020-07-01 16:00:00|2648.34|2610.34|2658.08|2620.08|2664.58|2626.58|2643.26|2605.26|3022
1593622800000|2020-07-01 17:00:00|2658.12|2620.12|2661.49|2623.49|2662.31|2624.31|2655.38|2617.38|2629
1593626400000|2020-07-01 18:00:00|2661.48|2623.48|2654.36|2616.36|2662.22|2624.22|2653.4|2615.4|2557
1593630000000|2020-07-01 19:00:00|2654.38|2616.38|2642.36|2604.36|2658.02|2620.02|2642.27|2604.27|2524
1593633600000|2020-07-01 20:00:00|2642.32|2604.32|2646.53|2608.53|2654.48|2616.48|2641.31|2603.31|2665
1593637200000|2020-07-01 21:00:00|2646.56|2608.56|2648.83|2610.83|2653.42|2615.42|2644.24|2606.24|2841
1593640800000|2020-07-01 22:00:00|2648.82|2610.82|2647.51|2609.51|2650.76|2612.76|2641.59|2603.59|2655
1593644400000|2020-07-01 23:00:00|2647.48|2609.48|2645.92|2607.92|2650.9|2612.9|2643.92|2605.92|2590
1593648000000|2020-07-02 00:00:00|2645.94|2607.94|2644.55|2606.55|2651.53|2613.53|2642.09|2604.09|2834
1593651600000|2020-07-02 01:00:00|2644.56|2606.56|2651.73|2613.73|2651.73|2613.73|2643.27|2605.27|2619
1593655200000|2020-07-02 02:00:00|2651.74|2613.74|2648.86|2610.86|2656.28|2618.28|2648.86|2610.86|2398
1593658800000|2020-07-02 03:00:00|2648.87|2610.87|2648.7|2610.7|2651.99|2613.99|2647.82|2609.82|2380
1593662400000|2020-07-02 04:00:00|2648.57|2610.57|2647.72|2609.72|2651.43|2613.43|2645.94|2607.94|2343
1593666000000|2020-07-02 05:00:00|2647.69|2609.69|2631.57|2593.57|2652.79|2614.79|2631.34|2593.34|2619
1593669600000|2020-07-02 06:00:00|2631.58|2593.58|2632.64|2594.64|2635.37|2597.37|2625.83|2587.83|2758
1593673200000|2020-07-02 07:00:00|2632.68|2594.68|2633.95|2595.95|2636.26|2598.26|2631.14|2593.14|2507
1593676800000|2020-07-02 08:00:00|2633.94|2595.94|2635.29|2597.29|2636.19|2598.19|2622.24|2584.24|2426
1593680400000|2020-07-02 09:00:00|2635.28|2597.28|2632.49|2594.49|2636.81|2598.81|2630.49|2592.49|2334
1593684000000|2020-07-02 10:00:00|2632.54|2594.54|2629|2591|2632.63|2594.63|2622.89|2584.89|2416
1593687600000|2020-07-02 11:00:00|2629.05|2591.05|2625.95|2587.95|2629.14|2591.14|2618.38|2580.38|2564
1593691200000|2020-07-02 12:00:00|2625.87|2587.87|2640.98|2602.98|2641.09|2603.09|2623.57|2585.57|2555
1593694800000|2020-07-02 13:00:00|2641.02|2603.02|2648.3|2610.3|2651.25|2613.25|2637.18|2599.18|2704
1593698400000|2020-07-02 14:00:00|2648.15|2610.15|2630.65|2592.65|2650.83|2612.83|2630.57|2592.57|2790
1593702000000|2020-07-02 15:00:00|2630.61|2592.61|2586.13|2548.13|2630.61|2592.61|2585.84|2547.84|3140
1593705600000|2020-07-02 16:00:00|2586.11|2548.11|2587.79|2549.79|2592.14|2554.14|2560.85|2522.85|3193
1593709200000|2020-07-02 17:00:00|2587.72|2549.72|2592.33|2554.33|2594.46|2556.46|2581.21|2543.21|2829
1593712800000|2020-07-02 18:00:00|2592.37|2554.37|2592.59|2554.59|2597.56|2559.56|2576.5|2538.5|2709
1593716400000|2020-07-02 19:00:00|2592.67|2554.67|2586.44|2548.44|2595.38|2557.38|2580.94|2542.94|2632
1593720000000|2020-07-02 20:00:00|2586.41|2548.41|2596.23|2558.23|2596.78|2558.78|2582.04|2544.04|2553
1593723600000|2020-07-02 21:00:00|2596.27|2558.27|2607.26|2569.26|2617.85|2579.85|2594.24|2556.24|2534
1593727200000|2020-07-02 22:00:00|2607.4|2569.4|2603.75|2565.75|2613.57|2575.57|2599.92|2561.92|2768
1593730800000|2020-07-02 23:00:00|2603.71|2565.71|2600.32|2562.32|2605.62|2567.62|2597.75|2559.75|2472
1593734400000|2020-07-03 00:00:00|2600.33|2562.33|2600.64|2562.64|2601.87|2563.87|2592.55|2554.55|2543
1593738000000|2020-07-03 01:00:00|2600.61|2562.61|2610.38|2572.38|2614.34|2576.34|2598.76|2560.76|2395
1593741600000|2020-07-03 02:00:00|2610.35|2572.35|2599.77|2561.77|2610.75|2572.75|2599.77|2561.77|2326
1593745200000|2020-07-03 03:00:00|2599.79|2561.79|2599.14|2561.14|2604.81|2566.81|2597.51|2559.51|2166
1593748800000|2020-07-03 04:00:00|2599.17|2561.17|2599.51|2561.51|2600.71|2562.71|2594.21|2556.21|1967
1593752400000|2020-07-03 05:00:00|2599.5|2561.5|2606.39|2568.39|2606.97|2568.97|2595.01|2557.01|2388
1593756000000|2020-07-03 06:00:00|2606.4|2568.4|2603.52|2565.52|2612.03|2574.03|2602.53|2564.53|2344
1593759600000|2020-07-03 07:00:00|2603.5|2565.5|2611.2|2573.2|2614.75|2576.75|2602.54|2564.54|2509
1593763200000|2020-07-03 08:00:00|2611.22|2573.22|2612.81|2574.81|2624.56|2586.56|2611.22|2573.22|2745
1593766800000|2020-07-03 09:00:00|2612.8|2574.8|2604.75|2566.75|2617.72|2579.72|2598.21|2560.21|2621
1593770400000|2020-07-03 10:00:00|2604.77|2566.77|2607|2569|2609.99|2571.99|2600.15|2562.15|2615
1593774000000|2020-07-03 11:00:00|2607.01|2569.01|2612.22|2574.22|2612.35|2574.35|2604.1|2566.1|2504
1593777600000|2020-07-03 12:00:00|2612.23|2574.23|2613.25|2575.25|2617.79|2579.79|2609.26|2571.26|2655
1593781200000|2020-07-03 13:00:00|2613.29|2575.29|2614.49|2576.49|2622.02|2584.02|2610.62|2572.62|2693
1593784800000|2020-07-03 14:00:00|2614.46|2576.46|2609.22|2571.22|2616.75|2578.75|2606.11|2568.11|2769
1593788400000|2020-07-03 15:00:00|2609.23|2571.23|2614.25|2576.25|2615.82|2577.82|2609.22|2571.22|2523
1593792000000|2020-07-03 16:00:00|2614.21|2576.21|2616.76|2578.76|2622.92|2584.92|2612.89|2574.89|2768
1593795600000|2020-07-03 17:00:00|2616.73|2578.73|2611.97|2573.97|2619.6|2581.6|2611.77|2573.77|2445
1593799200000|2020-07-03 18:00:00|2611.96|2573.96|2609.67|2571.67|2615.87|2577.87|2607.06|2569.06|2540
1593802800000|2020-07-03 19:00:00|2609.64|2571.64|2611.59|2573.59|2612.01|2574.01|2605.58|2567.58|2636
1593806400000|2020-07-03 20:00:00|2611.58|2573.58|2615.28|2577.28|2615.92|2577.92|2607.32|2569.32|2392
1593846000000|2020-07-04 07:00:00|2612.76|2574.76|2612.67|2574.67|2617.04|2579.04|2611.86|2573.86|2255
1593849600000|2020-07-04 08:00:00|2612.68|2574.68|2615.3|2577.3|2615.8|2577.8|2612.08|2574.08|2224
1593853200000|2020-07-04 09:00:00|2615.37|2577.37|2612.53|2574.53|2615.47|2577.47|2611.47|2573.47|2245
1593856800000|2020-07-04 10:00:00|2612.51|2574.51|2606.65|2568.65|2612.64|2574.64|2605.72|2567.72|2211
1593860400000|2020-07-04 11:00:00|2606.62|2568.62|2608.23|2570.23|2612.13|2574.13|2604.91|2566.91|2397
1593864000000|2020-07-04 12:00:00|2608.27|2570.27|2612.52|2574.52|2614.98|2576.98|2603.45|2565.45|2419
1593867600000|2020-07-04 13:00:00|2612.53|2574.53|2616.32|2578.32|2617.57|2579.57|2611.89|2573.89|2393
1593871200000|2020-07-04 14:00:00|2616.29|2578.29|2610.27|2572.27|2617.45|2579.45|2610.22|2572.22|2366
1593874800000|2020-07-04 15:00:00|2610.3|2572.3|2607.72|2569.72|2610.91|2572.91|2601.46|2563.46|2585
1593878400000|2020-07-04 16:00:00|2607.66|2569.66|2610.63|2572.63|2610.75|2572.75|2606.42|2568.42|2433
1593882000000|2020-07-04 17:00:00|2610.64|2572.64|2644.02|2606.02|2650.72|2612.72|2609.4|2571.4|2776
1593885600000|2020-07-04 18:00:00|2644.03|2606.03|2635.47|2597.47|2647.77|2609.77|2632.78|2594.78|2926
1593889200000|2020-07-04 19:00:00|2635.46|2597.46|2633.46|2595.46|2635.51|2597.51|2628.06|2590.06|2520
1593892800000|2020-07-04 20:00:00|2633.49|2595.49|2633.2|2595.2|2638.09|2600.09|2631.25|2593.25|2423
1593896400000|2020-07-04 21:00:00|2633.18|2595.18|2627.7|2589.7|2634.68|2596.68|2626.25|2588.25|2627
1593900000000|2020-07-04 22:00:00|2627.69|2589.69|2632.07|2594.07|2633.4|2595.4|2626.82|2588.82|2409
1593903600000|2020-07-04 23:00:00|2632.11|2594.11|2635.75|2597.75|2635.89|2597.89|2627.79|2589.79|2157
1593907200000|2020-07-05 00:00:00|2635.73|2597.73|2634.92|2596.92|2640.36|2602.36|2634.35|2596.35|2516
1593910800000|2020-07-05 01:00:00|2634.91|2596.91|2634.67|2596.67|2635.57|2597.57|2632.71|2594.71|2388
1593914400000|2020-07-05 02:00:00|2634.66|2596.66|2624.68|2586.68|2634.71|2596.71|2623.12|2585.12|2329
1593918000000|2020-07-05 03:00:00|2624.71|2586.71|2625.03|2587.03|2626.42|2588.42|2621.58|2583.58|2365
1593921600000|2020-07-05 04:00:00|2625|2587|2623.75|2585.75|2625.86|2587.86|2620.28|2582.28|2309
1593925200000|2020-07-05 05:00:00|2623.74|2585.74|2606.77|2568.77|2623.97|2585.97|2606.36|2568.36|2524
1593928800000|2020-07-05 06:00:00|2606.71|2568.71|2606.96|2568.96|2613.3|2575.3|2605.6|2567.6|2601
1593932400000|2020-07-05 07:00:00|2606.99|2568.99|2608.33|2570.33|2609.94|2571.94|2602.15|2564.15|2562
1593936000000|2020-07-05 08:00:00|2608.27|2570.27|2610.49|2572.49|2611.6|2573.6|2605.49|2567.49|2303
1593939600000|2020-07-05 09:00:00|2610.46|2572.46|2590|2552|2611.05|2573.05|2584.02|2546.02|2414
1593943200000|2020-07-05 10:00:00|2589.87|2551.87|2594.49|2556.49|2598.25|2560.25|2582.79|2544.79|2685
1593946800000|2020-07-05 11:00:00|2594.52|2556.52|2597.53|2559.53|2600.82|2562.82|2594.27|2556.27|2447
1593950400000|2020-07-05 12:00:00|2597.51|2559.51|2597.24|2559.24|2598.69|2560.69|2586.06|2548.06|2622
1593954000000|2020-07-05 13:00:00|2597.29|2559.29|2589.42|2551.42|2597.73|2559.73|2589.33|2551.33|2641
1593957600000|2020-07-05 14:00:00|2589.45|2551.45|2595.43|2557.43|2595.53|2557.53|2587.28|2549.28|2571
1593961200000|2020-07-05 15:00:00|2595.4|2557.4|2591.5|2553.5|2604.66|2566.66|2591.17|2553.17|2757
1593964800000|2020-07-05 16:00:00|2591.52|2553.52|2590.74|2552.74|2597.69|2559.69|2587.51|2549.51|2673
1593968400000|2020-07-05 17:00:00|2590.73|2552.73|2593.19|2555.19|2595.73|2557.73|2590.44|2552.44|2373
1593972000000|2020-07-05 18:00:00|2593.18|2555.18|2595.6|2557.6|2596.77|2558.77|2592.79|2554.79|2304
1593975600000|2020-07-05 19:00:00|2595.57|2557.57|2593.37|2555.37|2598.77|2560.77|2593.21|2555.21|2323
1593979200000|2020-07-05 20:00:00|2593.34|2555.34|2589.5|2551.5|2596.14|2558.14|2589.48|2551.48|2427
1593982800000|2020-07-05 21:00:00|2589.48|2551.48|2594.9|2556.9|2595.8|2557.8|2560.62|2522.62|2996
1593986400000|2020-07-05 22:00:00|2594.89|2556.89|2611.82|2573.82|2615.93|2577.93|2594.89|2556.89|2824
1593990000000|2020-07-05 23:00:00|2611.84|2573.84|2614.91|2576.91|2617.23|2579.23|2606.75|2568.75|2610
1593993600000|2020-07-06 00:00:00|2614.8|2576.8|2607.18|2569.18|2615.58|2577.58|2606.69|2568.69|2513
1593997200000|2020-07-06 01:00:00|2607.17|2569.17|2618.49|2580.49|2619.23|2581.23|2607.17|2569.17|2587
1594000800000|2020-07-06 02:00:00|2618.52|2580.52|2618.72|2580.72|2626.31|2588.31|2616.83|2578.83|2520
1594004400000|2020-07-06 03:00:00|2618.76|2580.76|2616.97|2578.97|2619.26|2581.26|2613.47|2575.47|2275
1594008000000|2020-07-06 04:00:00|2616.95|2578.95|2621.59|2583.59|2621.89|2583.89|2616.89|2578.89|2247
1594011600000|2020-07-06 05:00:00|2621.58|2583.58|2631.05|2593.05|2631.05|2593.05|2618.21|2580.21|2404
1594015200000|2020-07-06 06:00:00|2631.02|2593.02|2671.95|2633.95|2672.12|2634.12|2631.02|2593.02|3136
1594018800000|2020-07-06 07:00:00|2671.87|2633.87|2670.62|2632.62|2679.31|2641.31|2665.08|2627.08|3035
1594022400000|2020-07-06 08:00:00|2670.65|2632.65|2672.44|2634.44|2673.78|2635.78|2666.84|2628.84|2690
1594026000000|2020-07-06 09:00:00|2672.52|2634.52|2678.31|2640.31|2678.31|2640.31|2668.6|2630.6|2714
1594029600000|2020-07-06 10:00:00|2678.39|2640.39|2675.63|2637.63|2682.73|2644.73|2671.31|2633.31|2798
1594033200000|2020-07-06 11:00:00|2675.68|2637.68|2700.28|2662.28|2700.82|2662.82|2675.49|2637.49|2797
1594036800000|2020-07-06 12:00:00|2700.26|2662.26|2726.58|2688.58|2728.01|2690.01|2689.68|2651.68|3130
1594040400000|2020-07-06 13:00:00|2726.5|2688.5|2720.82|2682.82|2727.95|2689.95|2715.64|2677.64|3105
1594044000000|2020-07-06 14:00:00|2720.8|2682.8|2719.44|2681.44|2722.54|2684.54|2707.44|2669.44|2962
1594047600000|2020-07-06 15:00:00|2719.45|2681.45|2760.43|2722.43|2765.89|2727.89|2714.95|2676.95|3151
1594051200000|2020-07-06 16:00:00|2760.65|2722.65|2763.33|2725.33|2779.44|2741.44|2755.73|2717.73|3263
1594054800000|2020-07-06 17:00:00|2763.3|2725.3|2756.93|2718.93|2764.38|2726.38|2751.9|2713.9|2924
1594058400000|2020-07-06 18:00:00|2756.94|2718.94|2749.34|2711.34|2758.63|2720.63|2746.6|2708.6|2761
1594062000000|2020-07-06 19:00:00|2749.35|2711.35|2750.16|2712.16|2753.62|2715.62|2739.61|2701.61|2919
1594065600000|2020-07-06 20:00:00|2750.14|2712.14|2752.08|2714.08|2754.38|2716.38|2740.63|2702.63|2993
1594069200000|2020-07-06 21:00:00|2752.1|2714.1|2759.21|2721.21|2776.71|2738.71|2752.1|2714.1|3082
1594072800000|2020-07-06 22:00:00|2759.16|2721.16|2773.82|2735.82|2773.82|2735.82|2753.16|2715.16|3146
1594076400000|2020-07-06 23:00:00|2773.79|2735.79|2789.86|2751.86|2798.76|2760.76|2772|2734|3129
1594080000000|2020-07-07 00:00:00|2789.89|2751.89|2785.25|2747.25|2809.48|2771.48|2784.87|2746.87|3106
1594083600000|2020-07-07 01:00:00|2785.15|2747.15|2768.82|2730.82|2785.15|2747.15|2761.96|2723.96|3142
1594087200000|2020-07-07 02:00:00|2768.84|2730.84|2760.95|2722.95|2768.84|2730.84|2750.51|2712.51|3107
1594090800000|2020-07-07 03:00:00|2760.97|2722.97|2764.72|2726.72|2772.21|2734.21|2759.63|2721.63|2860
1594094400000|2020-07-07 04:00:00|2764.7|2726.7|2757.07|2719.07|2764.92|2726.92|2756.93|2718.93|2734
1594098000000|2020-07-07 05:00:00|2757.06|2719.06|2760.51|2722.51|2762.64|2724.64|2752.41|2714.41|2873
1594101600000|2020-07-07 06:00:00|2760.49|2722.49|2746.62|2708.62|2760.5|2722.5|2733.87|2695.87|2896
1594105200000|2020-07-07 07:00:00|2746.63|2708.63|2743.53|2705.53|2746.63|2708.63|2731.73|2693.73|2780
1594108800000|2020-07-07 08:00:00|2743.52|2705.52|2750.4|2712.4|2751.52|2713.52|2737.55|2699.55|2774
1594112400000|2020-07-07 09:00:00|2750.42|2712.42|2729.13|2691.13|2750.76|2712.76|2727.93|2689.93|2902
1594116000000|2020-07-07 10:00:00|2729.12|2691.12|2746.53|2708.53|2747.55|2709.55|2728.52|2690.52|2755
1594119600000|2020-07-07 11:00:00|2746.55|2708.55|2757.31|2719.31|2757.35|2719.35|2742.38|2704.38|2772
1594123200000|2020-07-07 12:00:00|2757.28|2719.28|2749.4|2711.4|2761.67|2723.67|2743.8|2705.8|2898
1594126800000|2020-07-07 13:00:00|2749.41|2711.41|2752.21|2714.21|2752.21|2714.21|2740.11|2702.11|2917
1594130400000|2020-07-07 14:00:00|2752.2|2714.2|2751.54|2713.54|2768.27|2730.27|2750.73|2712.73|3021
1594134000000|2020-07-07 15:00:00|2751.57|2713.57|2760.16|2722.16|2760.3|2722.3|2749.15|2711.15|2875
1594137600000|2020-07-07 16:00:00|2760.18|2722.18|2756.32|2718.32|2768.44|2730.44|2753.19|2715.19|3006
1594141200000|2020-07-07 17:00:00|2756.29|2718.29|2767.06|2729.06|2770.47|2732.47|2755.3|2717.3|2929
1594144800000|2020-07-07 18:00:00|2767.07|2729.07|2760.13|2722.13|2768.4|2730.4|2754.21|2716.21|2893
1594148400000|2020-07-07 19:00:00|2760.1|2722.1|2744.08|2706.08|2760.16|2722.16|2743.65|2705.65|2955
1594152000000|2020-07-07 20:00:00|2744.09|2706.09|2747.08|2709.08|2747.49|2709.49|2729.69|2691.69|3052
1594155600000|2020-07-07 21:00:00|2747.06|2709.06|2742.84|2704.84|2748.55|2710.55|2737.99|2699.99|2951
1594159200000|2020-07-07 22:00:00|2742.81|2704.81|2757.27|2719.27|2757.61|2719.61|2742.81|2704.81|2847
1594162800000|2020-07-07 23:00:00|2757.3|2719.3|2759.23|2721.23|2761.7|2723.7|2754.04|2716.04|2583
1594166400000|2020-07-08 00:00:00|2759.2|2721.2|2752.43|2714.43|2760.72|2722.72|2744.45|2706.45|2952
1594170000000|2020-07-08 01:00:00|2752.45|2714.45|2791.43|2753.43|2791.45|2753.45|2752.45|2714.45|3167
1594173600000|2020-07-08 02:00:00|2791.63|2753.63|2808.85|2770.85|2811.84|2773.84|2791.63|2753.63|3169
1594177200000|2020-07-08 03:00:00|2808.84|2770.84|2827.48|2789.48|2827.85|2789.85|2805.73|2767.73|3274
1594180800000|2020-07-08 04:00:00|2827.45|2789.45|2795.48|2757.48|2831.85|2793.85|2790.88|2752.88|3214
1594184400000|2020-07-08 05:00:00|2795.59|2757.59|2800.47|2762.47|2803.86|2765.86|2790.77|2752.77|2927
1594188000000|2020-07-08 06:00:00|2800.48|2762.48|2806.51|2768.51|2817.4|2779.4|2800.19|2762.19|3004
1594191600000|2020-07-08 07:00:00|2806.5|2768.5|2819.54|2781.54|2827.28|2789.28|2802.99|2764.99|3121
1594195200000|2020-07-08 08:00:00|2819.57|2781.57|2819.41|2781.41|2828.45|2790.45|2811.66|2773.66|3050
1594198800000|2020-07-08 09:00:00|2819.42|2781.42|2825.59|2787.59|2827.15|2789.15|2814.43|2776.43|3048
1594202400000|2020-07-08 10:00:00|2825.65|2787.65|2841.82|2803.82|2844.87|2806.87|2825.12|2787.12|3043
1594206000000|2020-07-08 11:00:00|2841.83|2803.83|2848.89|2810.89|2851.6|2813.6|2832.32|2794.32|3145
1594209600000|2020-07-08 12:00:00|2848.84|2810.84|2821.28|2783.28|2854.72|2816.72|2816.98|2778.98|3214
1594213200000|2020-07-08 13:00:00|2821.4|2783.4|2867.23|2829.23|2870.11|2832.11|2821.4|2783.4|3179
1594216800000|2020-07-08 14:00:00|2867.24|2829.24|2855.94|2817.94|2876.29|2838.29|2852.72|2814.72|3224
1594220400000|2020-07-08 15:00:00|2855.93|2817.93|2855.14|2817.14|2863.6|2825.6|2845.92|2807.92|3083
1594224000000|2020-07-08 16:00:00|2855.04|2817.04|2859.6|2821.6|2870.7|2832.7|2847.09|2809.09|3204
1594227600000|2020-07-08 17:00:00|2859.59|2821.59|2864.29|2826.29|2864.87|2826.87|2853.74|2815.74|2944
1594231200000|2020-07-08 18:00:00|2864.34|2826.34|2860.06|2822.06|2868.1|2830.1|2856.87|2818.87|2975
1594234800000|2020-07-08 19:00:00|2860.1|2822.1|2873.49|2835.49|2875.06|2837.06|2860.07|2822.07|3034
1594238400000|2020-07-08 20:00:00|2873.5|2835.5|2864.25|2826.25|2875.84|2837.84|2858.16|2820.16|3105
1594242000000|2020-07-08 21:00:00|2864.26|2826.26|2879.75|2841.75|2884.53|2846.53|2862.58|2824.58|3087
1594245600000|2020-07-08 22:00:00|2879.82|2841.82|2883.49|2845.49|2890.29|2852.29|2874.36|2836.36|3095
1594249200000|2020-07-08 23:00:00|2883.47|2845.47|2881.5|2843.5|2883.54|2845.54|2870.88|2832.88|3020
1594252800000|2020-07-09 00:00:00|2881.46|2843.46|2865.15|2827.15|2882.29|2844.29|2853.87|2815.87|3158
1594256400000|2020-07-09 01:00:00|2865.18|2827.18|2838.82|2800.82|2865.22|2827.22|2837.09|2799.09|3074
1594260000000|2020-07-09 02:00:00|2838.76|2800.76|2842.1|2804.1|2852.21|2814.21|2826.29|2788.29|3129
1594263600000|2020-07-09 03:00:00|2842.06|2804.06|2847.18|2809.18|2847.25|2809.25|2835.64|2797.64|2888
1594267200000|2020-07-09 04:00:00|2847.02|2809.02|2850.09|2812.09|2855.03|2817.03|2841.11|2803.11|2852
1594270800000|2020-07-09 05:00:00|2850.07|2812.07|2868.63|2830.63|2874.31|2836.31|2848.96|2810.96|3253
1594274400000|2020-07-09 06:00:00|2868.47|2830.47|2891.82|2853.82|2893.64|2855.64|2867.06|2829.06|3116
1594278000000|2020-07-09 07:00:00|2891.83|2853.83|2882.86|2844.86|2892.14|2854.14|2879.25|2841.25|3004
1594281600000|2020-07-09 08:00:00|2882.83|2844.83|2878.23|2840.23|2882.84|2844.84|2871.55|2833.55|2879
1594285200000|2020-07-09 09:00:00|2878.18|2840.18|2875.67|2837.67|2880.32|2842.32|2866.37|2828.37|2971
1594288800000|2020-07-09 10:00:00|2875.62|2837.62|2862.31|2824.31|2876.69|2838.69|2861.3|2823.3|2999
1594292400000|2020-07-09 11:00:00|2862.28|2824.28|2889.57|2851.57|2890.87|2852.87|2857.71|2819.71|3028
1594296000000|2020-07-09 12:00:00|2889.59|2851.59|2908.69|2870.69|2911.35|2873.35|2886.93|2848.93|3235
1594299600000|2020-07-09 13:00:00|2908.66|2870.66|2884.01|2846.01|2908.89|2870.89|2875.68|2837.68|3171
1594303200000|2020-07-09 14:00:00|2883.98|2845.98|2836.33|2798.33|2884.02|2846.02|2832.13|2794.13|3240
1594306800000|2020-07-09 15:00:00|2836.27|2798.27|2809.36|2771.36|2836.27|2798.27|2785.03|2747.03|3434
1594310400000|2020-07-09 16:00:00|2809.01|2771.01|2809.31|2771.31|2817.04|2779.04|2793.66|2755.66|3255
1594314000000|2020-07-09 17:00:00|2809.37|2771.37|2809.22|2771.22|2817.68|2779.68|2802.29|2764.29|3020
1594317600000|2020-07-09 18:00:00|2809.18|2771.18|2816.06|2778.06|2816.65|2778.65|2805.75|2767.75|2913
1594321200000|2020-07-09 19:00:00|2816.08|2778.08|2803.97|2765.97|2816.46|2778.46|2788.1|2750.1|3110
1594324800000|2020-07-09 20:00:00|2803.95|2765.95|2819.16|2781.16|2821.03|2783.03|2797.83|2759.83|2893
1594328400000|2020-07-09 21:00:00|2819.11|2781.11|2828.94|2790.94|2829.01|2791.01|2818.89|2780.89|2983
1594332000000|2020-07-09 22:00:00|2829.11|2791.11|2829.99|2791.99|2832.93|2794.93|2820.71|2782.71|2958
1594335600000|2020-07-09 23:00:00|2829.9|2791.9|2830.99|2792.99|2832.67|2794.67|2820.27|2782.27|2813
1594339200000|2020-07-10 00:00:00|2831.02|2793.02|2807.67|2769.67|2831.13|2793.13|2807.59|2769.59|2992
1594342800000|2020-07-10 01:00:00|2807.63|2769.63|2810.89|2772.89|2814.86|2776.86|2803.41|2765.41|2789
1594346400000|2020-07-10 02:00:00|2810.85|2772.85|2808.54|2770.54|2811.99|2773.99|2798.8|2760.8|2807
1594350000000|2020-07-10 03:00:00|2808.41|2770.41|2806.64|2768.64|2813.63|2775.63|2801.37|2763.37|2777
1594353600000|2020-07-10 04:00:00|2806.63|2768.63|2771.71|2733.71|2807.75|2769.75|2770.36|2732.36|2930
1594357200000|2020-07-10 05:00:00|2771.46|2733.46|2773.41|2735.41|2783.33|2745.33|2758.02|2720.02|3090
1594360800000|2020-07-10 06:00:00|2773.38|2735.38|2766.66|2728.66|2781.21|2743.21|2766.66|2728.66|2863
1594364400000|2020-07-10 07:00:00|2766.53|2728.53|2771.27|2733.27|2774.89|2736.89|2753.84|2715.84|2953
1594368000000|2020-07-10 08:00:00|2771.31|2733.31|2790.93|2752.93|2799.15|2761.15|2771.31|2733.31|3062
1594371600000|2020-07-10 09:00:00|2790.96|2752.96|2789.53|2751.53|2791.88|2753.88|2782.09|2744.09|2866
1594375200000|2020-07-10 10:00:00|2789.48|2751.48|2787.86|2749.86|2792.59|2754.59|2779.21|2741.21|2825
1594378800000|2020-07-10 11:00:00|2787.85|2749.85|2768.9|2730.9|2795.93|2757.93|2768.89|2730.89|2964
1594382400000|2020-07-10 12:00:00|2768.98|2730.98|2783.39|2745.39|2785.84|2747.84|2768.98|2730.98|2942
1594386000000|2020-07-10 13:00:00|2783.44|2745.44|2784.01|2746.01|2789.28|2751.28|2775.29|2737.29|2880
1594389600000|2020-07-10 14:00:00|2784.02|2746.02|2791.29|2753.29|2794.77|2756.77|2774.6|2736.6|3031
1594393200000|2020-07-10 15:00:00|2791.36|2753.36|2809.14|2771.14|2809.53|2771.53|2789.89|2751.89|2986
1594396800000|2020-07-10 16:00:00|2809.19|2771.19|2805.96|2767.96|2810.45|2772.45|2798.04|2760.04|2999
1594400400000|2020-07-10 17:00:00|2805.94|2767.94|2804.15|2766.15|2806.43|2768.43|2796.38|2758.38|2740
1594404000000|2020-07-10 18:00:00|2804.11|2766.11|2799.96|2761.96|2804.11|2766.11|2795.13|2757.13|2762
1594407600000|2020-07-10 19:00:00|2799.98|2761.98|2804.87|2766.87|2808.6|2770.6|2799.48|2761.48|2743
1594411200000|2020-07-10 20:00:00|2804.8|2766.8|2803.69|2765.69|2813.57|2775.57|2803.49|2765.49|2701
1594450800000|2020-07-11 07:00:00|2833.82|2795.82|2838.28|2800.28|2841.8|2803.8|2833.82|2795.82|2418
1594454400000|2020-07-11 08:00:00|2838.26|2800.26|2834.41|2796.41|2841.83|2803.83|2834.35|2796.35|2631
1594458000000|2020-07-11 09:00:00|2834.44|2796.44|2808.1|2770.1|2834.62|2796.62|2798.41|2760.41|3024
1594461600000|2020-07-11 10:00:00|2807.95|2769.95|2811.12|2773.12|2817.24|2779.24|2806|2768|2721
1594465200000|2020-07-11 11:00:00|2811.11|2773.11|2809.6|2771.6|2818.31|2780.31|2807.36|2769.36|2603
1594468800000|2020-07-11 12:00:00|2809.59|2771.59|2816.22|2778.22|2819.32|2781.32|2806.76|2768.76|2565
1594472400000|2020-07-11 13:00:00|2816.21|2778.21|2818.24|2780.24|2819.88|2781.88|2807.5|2769.5|2756
1594476000000|2020-07-11 14:00:00|2818.23|2780.23|2826.12|2788.12|2826.15|2788.15|2811.37|2773.37|2702
1594479600000|2020-07-11 15:00:00|2826.09|2788.09|2822.6|2784.6|2826.51|2788.51|2821.42|2783.42|2798
1594483200000|2020-07-11 16:00:00|2822.66|2784.66|2818.69|2780.69|2833.59|2795.59|2816.8|2778.8|3043
1594486800000|2020-07-11 17:00:00|2818.68|2780.68|2821.31|2783.31|2824.53|2786.53|2816.06|2778.06|2853
1594490400000|2020-07-11 18:00:00|2821.39|2783.39|2820.57|2782.57|2821.39|2783.39|2813.81|2775.81|2547
1594494000000|2020-07-11 19:00:00|2820.58|2782.58|2807.68|2769.68|2820.75|2782.75|2805.12|2767.12|2602
1594497600000|2020-07-11 20:00:00|2807.64|2769.64|2816.95|2778.95|2817.51|2779.51|2806.4|2768.4|2559
1594501200000|2020-07-11 21:00:00|2817.04|2779.04|2824.04|2786.04|2824.04|2786.04|2815.55|2777.55|2587
1594504800000|2020-07-11 22:00:00|2823.98|2785.98|2822.85|2784.85|2829.81|2791.81|2820.46|2782.46|2745
1594508400000|2020-07-11 23:00:00|2822.86|2784.86|2828.88|2790.88|2834.11|2796.11|2822.39|2784.39|2713
1594512000000|2020-07-12 00:00:00|2828.87|2790.87|2842.5|2804.5|2847.28|2809.28|2828.74|2790.74|2962
1594515600000|2020-07-12 01:00:00|2842.48|2804.48|2849.57|2811.57|2854.57|2816.57|2842.48|2804.48|2992
1594519200000|2020-07-12 02:00:00|2849.55|2811.55|2849.32|2811.32|2853.28|2815.28|2845.54|2807.54|2846
1594522800000|2020-07-12 03:00:00|2849.26|2811.26|2850.73|2812.73|2856.86|2818.86|2849.23|2811.23|2702
1594526400000|2020-07-12 04:00:00|2850.8|2812.8|2848.78|2810.78|2856.53|2818.53|2847.45|2809.45|2753
1594530000000|2020-07-12 05:00:00|2848.77|2810.77|2842.8|2804.8|2851.44|2813.44|2838.79|2800.79|2721
1594533600000|2020-07-12 06:00:00|2842.79|2804.79|2840.24|2802.24|2844.12|2806.12|2839.64|2801.64|2511
1594537200000|2020-07-12 07:00:00|2840.21|2802.21|2845.31|2807.31|2847.7|2809.7|2840.11|2802.11|2383
1594540800000|2020-07-12 08:00:00|2845.32|2807.32|2841.15|2803.15|2851.41|2813.41|2840.18|2802.18|2609
1594544400000|2020-07-12 09:00:00|2841.12|2803.12|2845.99|2807.99|2846.08|2808.08|2833.81|2795.81|2655
1594548000000|2020-07-12 10:00:00|2845.98|2807.98|2844.85|2806.85|2848.39|2810.39|2842.81|2804.81|2563
1594551600000|2020-07-12 11:00:00|2844.75|2806.75|2836.95|2798.95|2847.32|2809.32|2835.61|2797.61|2651
1594555200000|2020-07-12 12:00:00|2836.96|2798.96|2849.05|2811.05|2849.16|2811.16|2835.79|2797.79|2761
1594558800000|2020-07-12 13:00:00|2849.01|2811.01|2811.61|2773.61|2878.12|2840.12|2799.5|2761.5|3232
1594562400000|2020-07-12 14:00:00|2811.75|2773.75|2815.33|2777.33|2818.18|2780.18|2805.12|2767.12|3010
1594566000000|2020-07-12 15:00:00|2815.32|2777.32|2813.22|2775.22|2816.87|2778.87|2810.4|2772.4|2664
1594569600000|2020-07-12 16:00:00|2813.16|2775.16|2816.21|2778.21|2819.76|2781.76|2809.1|2771.1|2812
1594573200000|2020-07-12 17:00:00|2816.28|2778.28|2816.72|2778.72|2817.39|2779.39|2811.51|2773.51|2478
1594576800000|2020-07-12 18:00:00|2816.75|2778.75|2820.43|2782.43|2822.63|2784.63|2815.43|2777.43|2478
1594580400000|2020-07-12 19:00:00|2820.44|2782.44|2819.72|2781.72|2823.11|2785.11|2800.05|2762.05|2950
1594584000000|2020-07-12 20:00:00|2819.7|2781.7|2822.57|2784.57|2823.63|2785.63|2818.32|2780.32|2659
1594587600000|2020-07-12 21:00:00|2822.62|2784.62|2830.23|2792.23|2832.34|2794.34|2820.12|2782.12|2673
1594591200000|2020-07-12 22:00:00|2830.28|2792.28|2849.67|2811.67|2851.68|2813.68|2830.28|2792.28|3111
1594594800000|2020-07-12 23:00:00|2849.77|2811.77|2860.27|2822.27|2860.61|2822.61|2844.41|2806.41|2944
1594598400000|2020-07-13 00:00:00|2860.4|2822.4|2853.93|2815.93|2866.62|2828.62|2851.38|2813.38|3169
1594602000000|2020-07-13 01:00:00|2853.89|2815.89|2848.46|2810.46|2859.34|2821.34|2846.36|2808.36|3177
1594605600000|2020-07-13 02:00:00|2848.52|2810.52|2848.93|2810.93|2851.24|2813.24|2840.58|2802.58|2935
1594609200000|2020-07-13 03:00:00|2848.94|2810.94|2845.28|2807.28|2853.52|2815.52|2844.88|2806.88|2838
1594612800000|2020-07-13 04:00:00|2845.21|2807.21|2845.62|2807.62|2851.07|2813.07|2844.45|2806.45|2757
1594616400000|2020-07-13 05:00:00|2845.54|2807.54|2860.78|2822.78|2860.84|2822.84|2845.44|2807.44|2833
1594620000000|2020-07-13 06:00:00|2860.74|2822.74|2849.3|2811.3|2863.09|2825.09|2845.36|2807.36|2983
1594623600000|2020-07-13 07:00:00|2849.31|2811.31|2854.93|2816.93|2857.27|2819.27|2849.15|2811.15|2757
1594627200000|2020-07-13 08:00:00|2854.92|2816.92|2870.86|2832.86|2874.22|2836.22|2854.8|2816.8|3077
1594630800000|2020-07-13 09:00:00|2870.84|2832.84|2867.2|2829.2|2875.23|2837.23|2866.19|2828.19|2970
1594634400000|2020-07-13 10:00:00|2867.19|2829.19|2873.72|2835.72|2874.13|2836.13|2862.94|2824.94|2898
1594638000000|2020-07-13 11:00:00|2873.75|2835.75|2886.32|2848.32|2888.24|2850.24|2873.75|2835.75|3147
1594641600000|2020-07-13 12:00:00|2886.43|2848.43|2895.43|2857.43|2897.3|2859.3|2872.93|2834.93|3185
1594645200000|2020-07-13 13:00:00|2895.41|2857.41|2888.66|2850.66|2896.49|2858.49|2883.8|2845.8|3232
1594648800000|2020-07-13 14:00:00|2888.64|2850.64|2869.43|2831.43|2892.08|2854.08|2869.43|2831.43|3056
1594652400000|2020-07-13 15:00:00|2869.27|2831.27|2865.61|2827.61|2879.14|2841.14|2861.73|2823.73|3128
1594656000000|2020-07-13 16:00:00|2865.57|2827.57|2873.97|2835.97|2874.25|2836.25|2865.11|2827.11|2965
1594659600000|2020-07-13 17:00:00|2873.99|2835.99|2874.88|2836.88|2878.87|2840.87|2870.78|2832.78|2855
1594663200000|2020-07-13 18:00:00|2874.87|2836.87|2852.56|2814.56|2874.87|2836.87|2842.65|2804.65|3070
1594666800000|2020-07-13 19:00:00|2852.54|2814.54|2803.43|2765.43|2852.57|2814.57|2779.25|2741.25|3322
1594670400000|2020-07-13 20:00:00|2803.45|2765.45|2820.19|2782.19|2823.7|2785.7|2796.42|2758.42|3213
1594674000000|2020-07-13 21:00:00|2820.17|2782.17|2828.08|2790.08|2831.65|2793.65|2813.43|2775.43|2992
1594677600000|2020-07-13 22:00:00|2828.16|2790.16|2821.43|2783.43|2828.17|2790.17|2808.17|2770.17|3006
1594681200000|2020-07-13 23:00:00|2821.45|2783.45|2823.62|2785.62|2827.62|2789.62|2810.39|2772.39|2954
1594684800000|2020-07-14 00:00:00|2823.42|2785.42|2810|2772|2823.45|2785.45|2809.7|2771.7|3033
1594688400000|2020-07-14 01:00:00|2809.93|2771.93|2818.67|2780.67|2823.43|2785.43|2803.93|2765.93|2923
1594692000000|2020-07-14 02:00:00|2818.72|2780.72|2814.9|2776.9|2823|2785|2813.74|2775.74|2802
1594695600000|2020-07-14 03:00:00|2814.83|2776.83|2800.13|2762.13|2817.22|2779.22|2800.09|2762.09|2772
1594699200000|2020-07-14 04:00:00|2800.16|2762.16|2787.88|2749.88|2801.18|2763.18|2773.14|2735.14|3044
1594702800000|2020-07-14 05:00:00|2787.86|2749.86|2790.94|2752.94|2791.91|2753.91|2778.33|2740.33|2783
1594706400000|2020-07-14 06:00:00|2790.84|2752.84|2794.87|2756.87|2799.89|2761.89|2789.62|2751.62|2633
1594710000000|2020-07-14 07:00:00|2794.89|2756.89|2793.79|2755.79|2799.3|2761.3|2789.99|2751.99|2648
1594713600000|2020-07-14 08:00:00|2793.83|2755.83|2802.13|2764.13|2809.29|2771.29|2792.49|2754.49|2826
1594717200000|2020-07-14 09:00:00|2802.15|2764.15|2804.64|2766.64|2807.92|2769.92|2800.34|2762.34|2732
1594720800000|2020-07-14 10:00:00|2804.65|2766.65|2796.52|2758.52|2805.24|2767.24|2790.11|2752.11|2906
1594724400000|2020-07-14 11:00:00|2796.55|2758.55|2822.58|2784.58|2823.54|2785.54|2778.38|2740.38|3052
1594728000000|2020-07-14 12:00:00|2822.53|2784.53|2814.28|2776.28|2827.61|2789.61|2814.1|2776.1|3031
1594731600000|2020-07-14 13:00:00|2814.26|2776.26|2804.29|2766.29|2818.18|2780.18|2800.38|2762.38|3092
1594735200000|2020-07-14 14:00:00|2804.32|2766.32|2813.3|2775.3|2814.63|2776.63|2799.88|2761.88|2986
1594738800000|2020-07-14 15:00:00|2813.33|2775.33|2817.4|2779.4|2823.79|2785.79|2813.17|2775.17|3021
1594742400000|2020-07-14 16:00:00|2817.42|2779.42|2817.17|2779.17|2824.48|2786.48|2812.64|2774.64|2965
1594746000000|2020-07-14 17:00:00|2817.19|2779.19|2830.56|2792.56|2836.39|2798.39|2816.74|2778.74|3044
1594749600000|2020-07-14 18:00:00|2830.59|2792.59|2829.24|2791.24|2833.57|2795.57|2825.88|2787.88|2898
1594753200000|2020-07-14 19:00:00|2829.17|2791.17|2834.7|2796.7|2836.2|2798.2|2822.42|2784.42|2902
1594756800000|2020-07-14 20:00:00|2834.77|2796.77|2833.29|2795.29|2838.26|2800.26|2832.02|2794.02|2845
1594760400000|2020-07-14 21:00:00|2833.3|2795.3|2822.68|2784.68|2833.52|2795.52|2818.1|2780.1|2932
1594764000000|2020-07-14 22:00:00|2823.01|2785.01|2826.23|2788.23|2831.11|2793.11|2822.9|2784.9|2901
1594767600000|2020-07-14 23:00:00|2826.28|2788.28|2828.54|2790.54|2837.23|2799.23|2825.9|2787.9|2675
1594771200000|2020-07-15 00:00:00|2828.55|2790.55|2827.49|2789.49|2836.4|2798.4|2824.87|2786.87|2874
1594774800000|2020-07-15 01:00:00|2827.48|2789.48|2825.12|2787.12|2830.15|2792.15|2816.79|2778.79|2726
1594778400000|2020-07-15 02:00:00|2825.11|2787.11|2820.22|2782.22|2825.9|2787.9|2817.62|2779.62|2618
1594782000000|2020-07-15 03:00:00|2820.27|2782.27|2814.89|2776.89|2825.94|2787.94|2814.76|2776.76|2597
1594785600000|2020-07-15 04:00:00|2814.88|2776.88|2827.16|2789.16|2827.69|2789.69|2813.62|2775.62|2853
1594789200000|2020-07-15 05:00:00|2827.14|2789.14|2826.41|2788.41|2829.24|2791.24|2822.03|2784.03|2797
1594792800000|2020-07-15 06:00:00|2826.35|2788.35|2816.47|2778.47|2826.7|2788.7|2815.33|2777.33|2619
1594796400000|2020-07-15 07:00:00|2816.48|2778.48|2813.33|2775.33|2816.48|2778.48|2805.5|2767.5|2826
1594800000000|2020-07-15 08:00:00|2813.32|2775.32|2807.14|2769.14|2813.36|2775.36|2800.04|2762.04|2724
1594803600000|2020-07-15 09:00:00|2807.13|2769.13|2806.84|2768.84|2808.5|2770.5|2791.7|2753.7|2833
1594807200000|2020-07-15 10:00:00|2806.85|2768.85|2817.58|2779.58|2818.59|2780.59|2804.41|2766.41|2726
1594810800000|2020-07-15 11:00:00|2817.66|2779.66|2808.56|2770.56|2819.54|2781.54|2808.55|2770.55|2819
1594814400000|2020-07-15 12:00:00|2808.5|2770.5|2821.15|2783.15|2821.25|2783.25|2807.86|2769.86|2896
1594818000000|2020-07-15 13:00:00|2821.12|2783.12|2816.52|2778.52|2822.96|2784.96|2814.65|2776.65|3008
1594821600000|2020-07-15 14:00:00|2816.6|2778.6|2820.84|2782.84|2822.12|2784.12|2813.42|2775.42|2923
1594825200000|2020-07-15 15:00:00|2820.85|2782.85|2797.78|2759.78|2822.46|2784.46|2794.56|2756.56|3158
1594828800000|2020-07-15 16:00:00|2797.69|2759.69|2806.68|2768.68|2807.07|2769.07|2790.37|2752.37|3062
1594832400000|2020-07-15 17:00:00|2806.72|2768.72|2803.59|2765.59|2812.95|2774.95|2803.5|2765.5|2854
1594836000000|2020-07-15 18:00:00|2803.63|2765.63|2797.75|2759.75|2810.11|2772.11|2792.1|2754.1|2816
1594839600000|2020-07-15 19:00:00|2797.68|2759.68|2795.29|2757.29|2800.99|2762.99|2789.88|2751.88|2828
1594843200000|2020-07-15 20:00:00|2795.26|2757.26|2810.8|2772.8|2813.03|2775.03|2794.82|2756.82|2746
1594846800000|2020-07-15 21:00:00|2810.93|2772.93|2816.26|2778.26|2816.29|2778.29|2808.54|2770.54|2770
1594850400000|2020-07-15 22:00:00|2816.24|2778.24|2809.11|2771.11|2817.34|2779.34|2808.86|2770.86|2637
1594854000000|2020-07-15 23:00:00|2809.1|2771.1|2813.65|2775.65|2816.84|2778.84|2803.5|2765.5|2546
1594857600000|2020-07-16 00:00:00|2813.61|2775.61|2819.12|2781.12|2819.91|2781.91|2800.45|2762.45|2950
1594861200000|2020-07-16 01:00:00|2819.13|2781.13|2823.77|2785.77|2825.71|2787.71|2816.06|2778.06|2898
1594864800000|2020-07-16 02:00:00|2823.82|2785.82|2812.8|2774.8|2826.54|2788.54|2812.54|2774.54|2751
1594868400000|2020-07-16 03:00:00|2812.82|2774.82|2813|2775|2816.46|2778.46|2810.12|2772.12|2584
1594872000000|2020-07-16 04:00:00|2813.03|2775.03|2810.48|2772.48|2819.4|2781.4|2809.5|2771.5|2549
1594875600000|2020-07-16 05:00:00|2810.49|2772.49|2807.62|2769.62|2811.22|2773.22|2801.2|2763.2|2655
1594879200000|2020-07-16 06:00:00|2807.69|2769.69|2780.69|2742.69|2813.01|2775.01|2767.87|2729.87|2716
1594882800000|2020-07-16 07:00:00|2780.72|2742.72|2741.61|2703.61|2780.72|2742.72|2708.92|2670.92|3226
1594886400000|2020-07-16 08:00:00|2741.66|2703.66|2745.18|2707.18|2749.2|2711.2|2733.06|2695.06|2997
1594890000000|2020-07-16 09:00:00|2745.14|2707.14|2720.27|2682.27|2745.14|2707.14|2718.66|2680.66|3126
1594893600000|2020-07-16 10:00:00|2720.26|2682.26|2738.07|2700.07|2738.07|2700.07|2706.99|2668.99|3094
1594897200000|2020-07-16 11:00:00|2738.06|2700.06|2729.7|2691.7|2738.99|2700.99|2729.64|2691.64|2890
1594900800000|2020-07-16 12:00:00|2729.71|2691.71|2731.95|2693.95|2743.99|2705.99|2729.5|2691.5|2845
1594904400000|2020-07-16 13:00:00|2731.79|2693.79|2737.2|2699.2|2738.94|2700.94|2729.98|2691.98|2800
1594908000000|2020-07-16 14:00:00|2737.22|2699.22|2750.63|2712.63|2752.3|2714.3|2729.74|2691.74|2909
1594911600000|2020-07-16 15:00:00|2750.6|2712.6|2757.84|2719.84|2760.68|2722.68|2746.78|2708.78|2855
1594915200000|2020-07-16 16:00:00|2757.92|2719.92|2755.42|2717.42|2765.61|2727.61|2753|2715|2926
1594918800000|2020-07-16 17:00:00|2755.43|2717.43|2762.71|2724.71|2766.68|2728.68|2755.2|2717.2|2811
1594922400000|2020-07-16 18:00:00|2762.67|2724.67|2756.19|2718.19|2772.11|2734.11|2755.8|2717.8|2880
1594926000000|2020-07-16 19:00:00|2756.15|2718.15|2748.94|2710.94|2758.93|2720.93|2746.89|2708.89|2717
1594929600000|2020-07-16 20:00:00|2748.96|2710.96|2750.08|2712.08|2757.65|2719.65|2738.82|2700.82|2941
1594933200000|2020-07-16 21:00:00|2749.99|2711.99|2758.35|2720.35|2765.55|2727.55|2749.99|2711.99|2721
1594936800000|2020-07-16 22:00:00|2758.33|2720.33|2770.82|2732.82|2770.93|2732.93|2758.33|2720.33|2708
1594940400000|2020-07-16 23:00:00|2770.81|2732.81|2775.14|2737.14|2778.2|2740.2|2769.43|2731.43|2995
1594944000000|2020-07-17 00:00:00|2775.16|2737.16|2766.19|2728.19|2779.23|2741.23|2765.6|2727.6|2899
1594947600000|2020-07-17 01:00:00|2766.13|2728.13|2770.91|2732.91|2780.2|2742.2|2765.36|2727.36|2751
1594951200000|2020-07-17 02:00:00|2770.9|2732.9|2772.54|2734.54|2779.49|2741.49|2770.21|2732.21|2635
1594954800000|2020-07-17 03:00:00|2772.52|2734.52|2764.29|2726.29|2774.01|2736.01|2759.57|2721.57|2503
1594958400000|2020-07-17 04:00:00|2764.24|2726.24|2756.74|2718.74|2769.72|2731.72|2755.06|2717.06|2752
1594962000000|2020-07-17 05:00:00|2756.73|2718.73|2756.06|2718.06|2763.48|2725.48|2745.7|2707.7|2770
1594965600000|2020-07-17 06:00:00|2756|2718|2764.16|2726.16|2770.67|2732.67|2755.89|2717.89|2714
1594969200000|2020-07-17 07:00:00|2764.18|2726.18|2762.51|2724.51|2771.41|2733.41|2759.38|2721.38|2664
1594972800000|2020-07-17 08:00:00|2762.54|2724.54|2759.66|2721.66|2766.64|2728.64|2755.05|2717.05|2557
1594976400000|2020-07-17 09:00:00|2759.67|2721.67|2768.71|2730.71|2770.18|2732.18|2758.51|2720.51|2704
1594980000000|2020-07-17 10:00:00|2768.65|2730.65|2769.06|2731.06|2776.27|2738.27|2768.25|2730.25|2668
1594983600000|2020-07-17 11:00:00|2769.08|2731.08|2782.25|2744.25|2782.26|2744.26|2761.47|2723.47|2765
1594987200000|2020-07-17 12:00:00|2782.18|2744.18|2790.64|2752.64|2803.28|2765.28|2782.18|2744.18|3015
1594990800000|2020-07-17 13:00:00|2790.66|2752.66|2785.99|2747.99|2794.96|2756.96|2782.16|2744.16|2775
1594994400000|2020-07-17 14:00:00|2786|2748|2783.16|2745.16|2787.27|2749.27|2777.04|2739.04|2801
1594998000000|2020-07-17 15:00:00|2783.18|2745.18|2780.48|2742.48|2787.73|2749.73|2779.37|2741.37|2656
1595001600000|2020-07-17 16:00:00|2780.5|2742.5|2780.23|2742.23|2785.97|2747.97|2774.89|2736.89|2626
1595005200000|2020-07-17 17:00:00|2780.24|2742.24|2772.06|2734.06|2780.26|2742.26|2765.71|2727.71|2669
1595008800000|2020-07-17 18:00:00|2771.99|2733.99|2776.47|2738.47|2779.59|2741.59|2770.98|2732.98|2427
1595012400000|2020-07-17 19:00:00|2776.48|2738.48|2777.76|2739.76|2781.04|2743.04|2773.32|2735.32|2620
1595016000000|2020-07-17 20:00:00|2777.73|2739.73|2773.88|2735.88|2785.33|2747.33|2773.74|2735.74|2608
1595055600000|2020-07-18 07:00:00|2767.98|2729.98|2770.05|2732.05|2772.36|2734.36|2767.55|2729.55|2372
1595059200000|2020-07-18 08:00:00|2769.93|2731.93|2779.27|2741.27|2780.15|2742.15|2766.5|2728.5|2452
1595062800000|2020-07-18 09:00:00|2779.24|2741.24|2785.95|2747.95|2794.31|2756.31|2779.24|2741.24|2829
1595066400000|2020-07-18 10:00:00|2785.94|2747.94|2784.81|2746.81|2790.73|2752.73|2784.15|2746.15|2564
1595070000000|2020-07-18 11:00:00|2784.76|2746.76|2783.71|2745.71|2788.8|2750.8|2783.25|2745.25|2489
1595073600000|2020-07-18 12:00:00|2783.68|2745.68|2785.26|2747.26|2789.44|2751.44|2782.7|2744.7|2573
1595077200000|2020-07-18 13:00:00|2785.27|2747.27|2786.78|2748.78|2797.02|2759.02|2784.71|2746.71|2822
1595080800000|2020-07-18 14:00:00|2786.84|2748.84|2791.25|2753.25|2791.65|2753.65|2784.03|2746.03|2600
1595084400000|2020-07-18 15:00:00|2791.32|2753.32|2793.49|2755.49|2794.03|2756.03|2789.14|2751.14|2566
1595088000000|2020-07-18 16:00:00|2793.53|2755.53|2791.92|2753.92|2794.58|2756.58|2787.97|2749.97|2547
1595091600000|2020-07-18 17:00:00|2791.93|2753.93|2800.08|2762.08|2802.02|2764.02|2791.93|2753.93|2796
1595095200000|2020-07-18 18:00:00|2800.06|2762.06|2805.39|2767.39|2809.12|2771.12|2797.75|2759.75|2762
1595098800000|2020-07-18 19:00:00|2805.4|2767.4|2799.39|2761.39|2813.82|2775.82|2795.94|2757.94|2766
1595102400000|2020-07-18 20:00:00|2799.4|2761.4|2804.51|2766.51|2807.29|2769.29|2798.33|2760.33|2586
1595106000000|2020-07-18 21:00:00|2804.5|2766.5|2804.85|2766.85|2805.56|2767.56|2798.59|2760.59|2776
1595109600000|2020-07-18 22:00:00|2804.79|2766.79|2793.37|2755.37|2804.79|2766.79|2793.3|2755.3|2665
1595113200000|2020-07-18 23:00:00|2793.36|2755.36|2796.12|2758.12|2799.82|2761.82|2793.36|2755.36|2537
1595116800000|2020-07-19 00:00:00|2796.14|2758.14|2801.6|2763.6|2805.08|2767.08|2795.03|2757.03|2635
1595120400000|2020-07-19 01:00:00|2801.57|2763.57|2792.39|2754.39|2801.62|2763.62|2792.37|2754.37|2586
1595124000000|2020-07-19 02:00:00|2792.36|2754.36|2788.06|2750.06|2792.79|2754.79|2787.02|2749.02|2469
1595127600000|2020-07-19 03:00:00|2788.07|2750.07|2782.4|2744.4|2788.08|2750.08|2775.3|2737.3|2629
1595131200000|2020-07-19 04:00:00|2782.38|2744.38|2781.33|2743.33|2784.44|2746.44|2779.06|2741.06|2480
1595134800000|2020-07-19 05:00:00|2781.3|2743.3|2781.06|2743.06|2786.84|2748.84|2778.58|2740.58|2679
1595138400000|2020-07-19 06:00:00|2781.05|2743.05|2791.52|2753.52|2791.73|2753.73|2776.33|2738.33|2648
1595142000000|2020-07-19 07:00:00|2791.49|2753.49|2790.39|2752.39|2792.86|2754.86|2790.25|2752.25|2544
1595145600000|2020-07-19 08:00:00|2790.46|2752.46|2793.92|2755.92|2793.94|2755.94|2786.26|2748.26|2447
1595149200000|2020-07-19 09:00:00|2793.86|2755.86|2792.42|2754.42|2793.95|2755.95|2787.7|2749.7|2478
1595152800000|2020-07-19 10:00:00|2792.47|2754.47|2779|2741|2793.35|2755.35|2774.37|2736.37|2838
1595156400000|2020-07-19 11:00:00|2778.93|2740.93|2773.4|2735.4|2779.17|2741.17|2763.9|2725.9|2812
1595160000000|2020-07-19 12:00:00|2773.39|2735.39|2776.24|2738.24|2776.25|2738.25|2765.05|2727.05|2826
1595163600000|2020-07-19 13:00:00|2776.26|2738.26|2773.9|2735.9|2776.37|2738.37|2772.53|2734.53|1330
1595167200000|2020-07-19 14:00:00|2773.87|2735.87|2775.09|2737.09|2776.32|2738.32|2770.03|2732.03|2565
1595170800000|2020-07-19 15:00:00|2775.13|2737.13|2766.79|2728.79|2776.16|2738.16|2765.83|2727.83|2160
1595174400000|2020-07-19 16:00:00|2766.71|2728.71|2780.84|2742.84|2784.93|2746.93|2764.62|2726.62|2829
1595178000000|2020-07-19 17:00:00|2780.75|2742.75|2784.44|2746.44|2788.44|2750.44|2777.17|2739.17|2777
1595181600000|2020-07-19 18:00:00|2784.4|2746.4|2793.18|2755.18|2793.97|2755.97|2784.36|2746.36|2654
1595185200000|2020-07-19 19:00:00|2793.23|2755.23|2796.74|2758.74|2797.36|2759.36|2787.02|2749.02|2846
1595188800000|2020-07-19 20:00:00|2796.76|2758.76|2799.4|2761.4|2800.86|2762.86|2792.13|2754.13|2756
1595192400000|2020-07-19 21:00:00|2799.54|2761.54|2802.4|2764.4|2803.39|2765.39|2797.09|2759.09|2653
1595196000000|2020-07-19 22:00:00|2802.41|2764.41|2812.12|2774.12|2814.54|2776.54|2799.17|2761.17|2850
1595199600000|2020-07-19 23:00:00|2812.08|2774.08|2819.21|2781.21|2828.2|2790.2|2812.06|2774.06|2975
1595203200000|2020-07-20 00:00:00|2819.24|2781.24|2813.77|2775.77|2824.44|2786.44|2813.62|2775.62|2893
1595206800000|2020-07-20 01:00:00|2813.79|2775.79|2803.81|2765.81|2816.25|2778.25|2803.72|2765.72|2705
1595210400000|2020-07-20 02:00:00|2803.79|2765.79|2810.54|2772.54|2811.43|2773.43|2803.35|2765.35|2641
1595214000000|2020-07-20 03:00:00|2810.55|2772.55|2813.97|2775.97|2815.5|2777.5|2810.34|2772.34|2694
1595217600000|2020-07-20 04:00:00|2813.98|2775.98|2810.02|2772.02|2815.12|2777.12|2807.19|2769.19|2507
1595221200000|2020-07-20 05:00:00|2810.03|2772.03|2819.01|2781.01|2819.2|2781.2|2809.18|2771.18|2592
1595224800000|2020-07-20 06:00:00|2819|2781|2810.71|2772.71|2819.15|2781.15|2810.57|2772.57|2576
1595228400000|2020-07-20 07:00:00|2810.77|2772.77|2812.53|2774.53|2814.8|2776.8|2808.87|2770.87|2665
1595232000000|2020-07-20 08:00:00|2812.55|2774.55|2812.79|2774.79|2815.23|2777.23|2811.73|2773.73|2582
1595235600000|2020-07-20 09:00:00|2812.77|2774.77|2812.2|2774.2|2815.8|2777.8|2811.74|2773.74|2690
1595239200000|2020-07-20 10:00:00|2812.11|2774.11|2794.91|2756.91|2812.46|2774.46|2789.77|2751.77|2867
1595242800000|2020-07-20 11:00:00|2794.92|2756.92|2794.44|2756.44|2798.57|2760.57|2792.61|2754.61|2870
1595246400000|2020-07-20 12:00:00|2794.38|2756.38|2798.92|2760.92|2803.14|2765.14|2791.35|2753.35|2933
1595250000000|2020-07-20 13:00:00|2798.94|2760.94|2786.92|2748.92|2799.08|2761.08|2784.96|2746.96|2886
1595253600000|2020-07-20 14:00:00|2786.93|2748.93|2794.85|2756.85|2800.34|2762.34|2786.74|2748.74|2927
1595257200000|2020-07-20 15:00:00|2794.86|2756.86|2796.86|2758.86|2798.58|2760.58|2792.4|2754.4|2826
1595260800000|2020-07-20 16:00:00|2796.92|2758.92|2796.82|2758.82|2798.95|2760.95|2790.61|2752.61|2773
1595264400000|2020-07-20 17:00:00|2796.85|2758.85|2800.9|2762.9|2805.13|2767.13|2796.85|2758.85|2802
1595268000000|2020-07-20 18:00:00|2800.91|2762.91|2789.59|2751.59|2803.16|2765.16|2787.16|2749.16|2838
1595271600000|2020-07-20 19:00:00|2789.64|2751.64|2764.53|2726.53|2789.88|2751.88|2750.36|2712.36|3188
1595275200000|2020-07-20 20:00:00|2764.5|2726.5|2776.59|2738.59|2777.52|2739.52|2760.48|2722.48|2923
1595278800000|2020-07-20 21:00:00|2776.57|2738.57|2773.47|2735.47|2776.6|2738.6|2766.67|2728.67|2902
1595282400000|2020-07-20 22:00:00|2773.53|2735.53|2769.62|2731.62|2773.63|2735.63|2766.11|2728.11|2789
1595286000000|2020-07-20 23:00:00|2769.7|2731.7|2768.37|2730.37|2776.43|2738.43|2767.37|2729.37|2763
1595289600000|2020-07-21 00:00:00|2768.39|2730.39|2778.21|2740.21|2778.44|2740.44|2762.87|2724.87|2882
1595293200000|2020-07-21 01:00:00|2778.19|2740.19|2782|2744|2786.39|2748.39|2778.19|2740.19|2849
1595296800000|2020-07-21 02:00:00|2782.05|2744.05|2782.09|2744.09|2784.78|2746.78|2778.2|2740.2|2722
1595300400000|2020-07-21 03:00:00|2782.11|2744.11|2785.09|2747.09|2785.46|2747.46|2774.22|2736.22|2670
1595304000000|2020-07-21 04:00:00|2785.1|2747.1|2782.62|2744.62|2786.55|2748.55|2782.53|2744.53|2636
1595307600000|2020-07-21 05:00:00|2782.58|2744.58|2791.44|2753.44|2796.71|2758.71|2782.42|2744.42|2762
1595311200000|2020-07-21 06:00:00|2791.43|2753.43|2794.04|2756.04|2794.04|2756.04|2787.3|2749.3|2731
1595314800000|2020-07-21 07:00:00|2794.09|2756.09|2832.46|2794.46|2836.35|2798.35|2793.73|2755.73|3098
1595318400000|2020-07-21 08:00:00|2832.44|2794.44|2830.14|2792.14|2841.34|2803.34|2827.2|2789.2|3063
1595322000000|2020-07-21 09:00:00|2830.12|2792.12|2834.34|2796.34|2841.52|2803.52|2830.12|2792.12|2898
1595325600000|2020-07-21 10:00:00|2834.33|2796.33|2848|2810|2848.14|2810.14|2834.33|2796.33|2893
1595329200000|2020-07-21 11:00:00|2847.99|2809.99|2845.56|2807.56|2849.58|2811.58|2838.28|2800.28|2865
1595332800000|2020-07-21 12:00:00|2845.57|2807.57|2855.47|2817.47|2861.12|2823.12|2845.55|2807.55|3109
1595336400000|2020-07-21 13:00:00|2855.49|2817.49|2858.6|2820.6|2870.85|2832.85|2851.37|2813.37|3219
1595340000000|2020-07-21 14:00:00|2858.62|2820.62|2850.87|2812.87|2860.7|2822.7|2845.69|2807.69|3020
1595343600000|2020-07-21 15:00:00|2850.84|2812.84|2847.53|2809.53|2852.17|2814.17|2838.86|2800.86|3056
1595347200000|2020-07-21 16:00:00|2847.54|2809.54|2854.34|2816.34|2855.81|2817.81|2846.09|2808.09|2973
1595350800000|2020-07-21 17:00:00|2854.3|2816.3|2852.98|2814.98|2854.99|2816.99|2846.02|2808.02|2868
1595354400000|2020-07-21 18:00:00|2852.97|2814.97|2862.07|2824.07|2864.66|2826.66|2852.55|2814.55|2771
1595358000000|2020-07-21 19:00:00|2862.15|2824.15|2847.87|2809.87|2865.34|2827.34|2845.25|2807.25|2793
1595361600000|2020-07-21 20:00:00|2847.88|2809.88|2850.11|2812.11|2852.22|2814.22|2843.42|2805.42|2846
1595365200000|2020-07-21 21:00:00|2850.16|2812.16|2854.46|2816.46|2855.55|2817.55|2845.94|2807.94|2869
1595368800000|2020-07-21 22:00:00|2854.45|2816.45|2851.77|2813.77|2855.63|2817.63|2846.5|2808.5|2725
1595372400000|2020-07-21 23:00:00|2851.78|2813.78|2862.33|2824.33|2863.16|2825.16|2850.22|2812.22|2587
1595376000000|2020-07-22 00:00:00|2862.27|2824.27|2847.5|2809.5|2862.9|2824.9|2846.84|2808.84|2929
1595379600000|2020-07-22 01:00:00|2847.48|2809.48|2850.87|2812.87|2855.1|2817.1|2843.29|2805.29|2667
1595383200000|2020-07-22 02:00:00|2850.89|2812.89|2848.07|2810.07|2852.62|2814.62|2846.92|2808.92|2588
1595386800000|2020-07-22 03:00:00|2848.02|2810.02|2849.37|2811.37|2849.61|2811.61|2845.88|2807.88|2628
1595390400000|2020-07-22 04:00:00|2849.36|2811.36|2840.49|2802.49|2849.39|2811.39|2840.49|2802.49|2576
1595394000000|2020-07-22 05:00:00|2840.47|2802.47|2839.84|2801.84|2843.56|2805.56|2836.26|2798.26|2603
1595397600000|2020-07-22 06:00:00|2839.87|2801.87|2838.34|2800.34|2843.46|2805.46|2838.34|2800.34|2410
1595401200000|2020-07-22 07:00:00|2838.37|2800.37|2824.42|2786.42|2848.19|2810.19|2819.84|2781.84|2798
1595404800000|2020-07-22 08:00:00|2824.35|2786.35|2828.39|2790.39|2832.87|2794.87|2821.26|2783.26|2875
1595408400000|2020-07-22 09:00:00|2828.38|2790.38|2832.83|2794.83|2836.55|2798.55|2826.27|2788.27|2768
1595412000000|2020-07-22 10:00:00|2832.79|2794.79|2843.79|2805.79|2845.14|2807.14|2832.45|2794.45|2700
1595415600000|2020-07-22 11:00:00|2843.8|2805.8|2846.59|2808.59|2851.54|2813.54|2842.65|2804.65|2627
1595419200000|2020-07-22 12:00:00|2846.58|2808.58|2839.94|2801.94|2846.87|2808.87|2837.35|2799.35|2769
1595422800000|2020-07-22 13:00:00|2839.92|2801.92|2842.51|2804.51|2842.8|2804.8|2838.09|2800.09|2614
1595426400000|2020-07-22 14:00:00|2842.52|2804.52|2854.7|2816.7|2854.7|2816.7|2834.95|2796.95|2762
1595430000000|2020-07-22 15:00:00|2854.69|2816.69|2852.86|2814.86|2858.01|2820.01|2848.72|2810.72|2861
1595433600000|2020-07-22 16:00:00|2852.83|2814.83|2846.03|2808.03|2853.47|2815.47|2845.97|2807.97|2644
1595437200000|2020-07-22 17:00:00|2845.93|2807.93|2856.55|2818.55|2858.28|2820.28|2845.78|2807.78|2770
1595440800000|2020-07-22 18:00:00|2856.61|2818.61|2860.15|2822.15|2860.2|2822.2|2854.55|2816.55|2654
1595444400000|2020-07-22 19:00:00|2860.29|2822.29|2860.23|2822.23|2866.62|2828.62|2856.98|2818.98|2754
1595448000000|2020-07-22 20:00:00|2860.22|2822.22|2862.68|2824.68|2867.65|2829.65|2858.03|2820.03|2641
1595451600000|2020-07-22 21:00:00|2862.72|2824.72|2870.45|2832.45|2870.46|2832.46|2858.92|2820.92|2873
1595455200000|2020-07-22 22:00:00|2870.43|2832.43|2947.49|2909.49|2962.5|2924.5|2867.99|2829.99|3280
1595458800000|2020-07-22 23:00:00|2947.63|2909.63|2964.54|2926.54|2969.92|2931.92|2947.63|2909.63|3237
1595462400000|2020-07-23 00:00:00|2964.58|2926.58|2970.15|2932.15|2980.51|2942.51|2960.99|2922.99|3228
1595466000000|2020-07-23 01:00:00|2970.2|2932.2|2974.05|2936.05|2975.97|2937.97|2961.12|2923.12|3016
1595469600000|2020-07-23 02:00:00|2974.04|2936.04|2957.3|2919.3|2976.07|2938.07|2956.66|2918.66|2910
1595473200000|2020-07-23 03:00:00|2957.22|2919.22|2959.29|2921.29|2961.8|2923.8|2952.53|2914.53|2831
1595476800000|2020-07-23 04:00:00|2959.3|2921.3|2960.2|2922.2|2962.37|2924.37|2954.81|2916.81|2644
1595480400000|2020-07-23 05:00:00|2960.19|2922.19|2947.25|2909.25|2960.19|2922.19|2938.37|2900.37|2803
1595484000000|2020-07-23 06:00:00|2947.27|2909.27|2952.04|2914.04|2952.33|2914.33|2946.8|2908.8|2707
1595487600000|2020-07-23 07:00:00|2952.02|2914.02|2950.5|2912.5|2954.87|2916.87|2949.16|2911.16|2646
1595491200000|2020-07-23 08:00:00|2950.47|2912.47|2964.09|2926.09|2964.09|2926.09|2948.64|2910.64|2867
1595494800000|2020-07-23 09:00:00|2964.11|2926.11|2959.69|2921.69|2964.45|2926.45|2953.53|2915.53|2755
1595498400000|2020-07-23 10:00:00|2959.71|2921.71|2954.93|2916.93|2963.7|2925.7|2954.1|2916.1|2827
1595502000000|2020-07-23 11:00:00|2954.89|2916.89|2959.23|2921.23|2959.72|2921.72|2950.92|2912.92|2690
1595505600000|2020-07-23 12:00:00|2959.28|2921.28|2955.41|2917.41|2967.37|2929.37|2955.37|2917.37|2909
1595509200000|2020-07-23 13:00:00|2955.4|2917.4|2974.5|2936.5|2975.43|2937.43|2955.32|2917.32|2928
1595512800000|2020-07-23 14:00:00|2974.53|2936.53|2965.51|2927.51|2998.83|2960.83|2948.3|2910.3|3195
1595516400000|2020-07-23 15:00:00|2965.59|2927.59|2985.15|2947.15|2987.39|2949.39|2960.92|2922.92|3114
1595520000000|2020-07-23 16:00:00|2985.24|2947.24|3045.82|3007.82|3045.82|3007.82|2981.69|2943.69|3410
1595523600000|2020-07-23 17:00:00|3045.46|3007.46|3023.09|2985.09|3048.36|3010.36|3015.09|2977.09|3340
1595527200000|2020-07-23 18:00:00|3023.02|2985.02|3014.54|2976.54|3028.04|2990.04|3006.69|2968.69|3236
1595530800000|2020-07-23 19:00:00|3014.55|2976.55|3021.47|2983.47|3023.9|2985.9|3013.09|2975.09|3105
1595534400000|2020-07-23 20:00:00|3021.58|2983.58|3006.34|2968.34|3021.86|2983.86|2998.8|2960.8|3102
1595538000000|2020-07-23 21:00:00|3006.36|2968.36|3016.42|2978.42|3018.57|2980.57|3003.02|2965.02|3022
1595541600000|2020-07-23 22:00:00|3016.41|2978.41|3015.07|2977.07|3025.11|2987.11|3012.13|2974.13|2936
1595545200000|2020-07-23 23:00:00|3015.06|2977.06|3022.39|2984.39|3022.54|2984.54|3011.87|2973.87|2716
1595548800000|2020-07-24 00:00:00|3022.31|2984.31|3008.17|2970.17|3022.77|2984.77|3000.89|2962.89|3061
1595552400000|2020-07-24 01:00:00|3008.15|2970.15|2999.1|2961.1|3008.15|2970.15|2993.53|2955.53|2954
1595556000000|2020-07-24 02:00:00|2999.07|2961.07|3005.02|2967.02|3005.93|2967.93|2994.99|2956.99|2878
1595559600000|2020-07-24 03:00:00|3005.03|2967.03|2998.37|2960.37|3008.06|2970.06|2989.16|2951.16|2999
1595563200000|2020-07-24 04:00:00|2998.34|2960.34|2982.88|2944.88|2999.68|2961.68|2981.4|2943.4|2941
1595566800000|2020-07-24 05:00:00|2982.48|2944.48|2990.6|2952.6|2992.75|2954.75|2971.14|2933.14|2902
1595570400000|2020-07-24 06:00:00|2990.59|2952.59|2950.01|2912.01|2990.65|2952.65|2948.58|2910.58|3130
1595574000000|2020-07-24 07:00:00|2949.86|2911.86|2966.26|2928.26|2966.26|2928.26|2946.43|2908.43|2979
1595577600000|2020-07-24 08:00:00|2966.28|2928.28|2965.94|2927.94|2967.85|2929.85|2956.92|2918.92|2928
1595581200000|2020-07-24 09:00:00|2965.96|2927.96|2981.37|2943.37|2981.38|2943.38|2965.96|2927.96|2876
1595584800000|2020-07-24 10:00:00|2981.34|2943.34|2991.24|2953.24|2996.17|2958.17|2977.99|2939.99|2949
1595588400000|2020-07-24 11:00:00|2991.28|2953.28|2988.8|2950.8|2995.13|2957.13|2986.95|2948.95|2977
1595592000000|2020-07-24 12:00:00|2988.83|2950.83|2980.54|2942.54|2989.84|2951.84|2974.17|2936.17|2992
1595595600000|2020-07-24 13:00:00|2980.53|2942.53|2968.95|2930.95|2990.4|2952.4|2968.91|2930.91|2988
1595599200000|2020-07-24 14:00:00|2968.98|2930.98|2987.03|2949.03|2987.51|2949.51|2968.9|2930.9|2952
1595602800000|2020-07-24 15:00:00|2987.02|2949.02|3005.22|2967.22|3013.36|2975.36|2985.5|2947.5|3082
1595606400000|2020-07-24 16:00:00|3005.27|2967.27|3012.66|2974.66|3015.48|2977.48|2987.66|2949.66|3172
1595610000000|2020-07-24 17:00:00|3012.64|2974.64|3011.46|2973.46|3013.73|2975.73|2992.76|2954.76|3039
1595613600000|2020-07-24 18:00:00|3011.45|2973.45|3032.17|2994.17|3039.41|3001.41|3010.37|2972.37|3228
1595617200000|2020-07-24 19:00:00|3032.08|2994.08|3032.38|2994.38|3034.47|2996.47|3022.04|2984.04|3053
1595620800000|2020-07-24 20:00:00|3032.35|2994.35|3043.18|3005.18|3045.46|3007.46|3024.6|2986.6|2908
1595660400000|2020-07-25 07:00:00|3057.29|3019.29|3050.42|3012.42|3058.07|3020.07|3048.06|3010.06|2794
1595664000000|2020-07-25 08:00:00|3050.35|3012.35|3058.98|3020.98|3065.8|3027.8|3045|3007|3011
1595667600000|2020-07-25 09:00:00|3058.94|3020.94|3052.33|3014.33|3068.18|3030.18|3050.66|3012.66|2983
1595671200000|2020-07-25 10:00:00|3052.32|3014.32|3051.83|3013.83|3056.84|3018.84|3044.08|3006.08|2866
1595674800000|2020-07-25 11:00:00|3051.9|3013.9|3051.28|3013.28|3059.36|3021.36|3050.29|3012.29|2788
1595678400000|2020-07-25 12:00:00|3051.22|3013.22|3065.29|3027.29|3066.45|3028.45|3049.43|3011.43|2911
1595682000000|2020-07-25 13:00:00|3065.31|3027.31|3050.59|3012.59|3073.53|3035.53|3041.3|3003.3|3048
1595685600000|2020-07-25 14:00:00|3050.54|3012.54|3052.31|3014.31|3055.47|3017.47|3043.71|3005.71|2811
1595689200000|2020-07-25 15:00:00|3052.34|3014.34|3066.04|3028.04|3067.53|3029.53|3050.28|3012.28|2939
1595692800000|2020-07-25 16:00:00|3066.03|3028.03|3094.7|3056.7|3100.62|3062.62|3056.89|3018.89|3281
1595696400000|2020-07-25 17:00:00|3094.63|3056.63|3125.53|3087.53|3129.76|3091.76|3093.63|3055.63|3358
1595700000000|2020-07-25 18:00:00|3125.61|3087.61|3128.44|3090.44|3128.85|3090.85|3109.14|3071.14|3257
1595703600000|2020-07-25 19:00:00|3128.51|3090.51|3138.67|3100.67|3141.91|3103.91|3119.76|3081.76|3171
1595707200000|2020-07-25 20:00:00|3138.68|3100.68|3178.76|3140.76|3190.16|3152.16|3138.68|3100.68|3348
1595710800000|2020-07-25 21:00:00|3178.77|3140.77|3164.19|3126.19|3185.73|3147.73|3155.91|3117.91|3320
1595714400000|2020-07-25 22:00:00|3164.22|3126.22|3180.64|3142.64|3182.92|3144.92|3162.92|3124.92|3261
1595718000000|2020-07-25 23:00:00|3180.63|3142.63|3176.03|3138.03|3190.3|3152.3|3156.72|3118.72|3293
1595721600000|2020-07-26 00:00:00|3176.13|3138.13|3162.23|3124.23|3176.21|3138.21|3148.41|3110.41|3269
1595725200000|2020-07-26 01:00:00|3162.24|3124.24|3159.73|3121.73|3164.86|3126.86|3147.56|3109.56|3174
1595728800000|2020-07-26 02:00:00|3159.76|3121.76|3170.29|3132.29|3177.11|3139.11|3155.33|3117.33|3111
1595732400000|2020-07-26 03:00:00|3170.28|3132.28|3176.24|3138.24|3182.94|3144.94|3163.96|3125.96|3065
1595736000000|2020-07-26 04:00:00|3176.23|3138.23|3168.79|3130.79|3177.78|3139.78|3162.18|3124.18|3052
1595739600000|2020-07-26 05:00:00|3168.78|3130.78|3176.26|3138.26|3178.55|3140.55|3164.04|3126.04|2879
1595743200000|2020-07-26 06:00:00|3176.24|3138.24|3204.29|3166.29|3205.66|3167.66|3174.86|3136.86|3171
1595746800000|2020-07-26 07:00:00|3204.14|3166.14|3223.24|3185.24|3226.7|3188.7|3196.25|3158.25|3253
1595750400000|2020-07-26 08:00:00|3223.29|3185.29|3250.93|3212.93|3262.43|3224.43|3217.68|3179.68|3412
1595754000000|2020-07-26 09:00:00|3250.85|3212.85|3236.59|3198.59|3251.02|3213.02|3228.05|3190.05|3344
1595757600000|2020-07-26 10:00:00|3236.53|3198.53|3212.49|3174.49|3285.96|3247.96|3181.83|3143.83|3502
1595761200000|2020-07-26 11:00:00|3212.46|3174.46|3203.28|3165.28|3213.31|3175.31|3191.73|3153.73|3282
1595764800000|2020-07-26 12:00:00|3203.29|3165.29|3163.37|3125.37|3206.45|3168.45|3143.19|3105.19|3379
1595768400000|2020-07-26 13:00:00|3163.41|3125.41|3180.53|3142.53|3183.42|3145.42|3155.63|3117.63|3270
1595772000000|2020-07-26 14:00:00|3180.39|3142.39|3216.71|3178.71|3218.2|3180.2|3175.9|3137.9|3173
1595775600000|2020-07-26 15:00:00|3216.45|3178.45|3199.17|3161.17|3216.45|3178.45|3194.38|3156.38|3248
1595779200000|2020-07-26 16:00:00|3199.18|3161.18|3173.92|3135.92|3214.19|3176.19|3173.92|3135.92|3314
1595782800000|2020-07-26 17:00:00|3173.84|3135.84|3183.9|3145.9|3192.82|3154.82|3173.42|3135.42|3193
1595786400000|2020-07-26 18:00:00|3183.61|3145.61|3185.56|3147.56|3186.16|3148.16|3160.52|3122.52|3208
1595790000000|2020-07-26 19:00:00|3185.4|3147.4|3168.55|3130.55|3186|3148|3164.47|3126.47|3159
1595793600000|2020-07-26 20:00:00|3168.62|3130.62|3183.89|3145.89|3185.27|3147.27|3162.23|3124.23|3104
1595797200000|2020-07-26 21:00:00|3183.95|3145.95|3184.1|3146.1|3198.1|3160.1|3175.75|3137.75|3078
1595800800000|2020-07-26 22:00:00|3184.14|3146.14|3196.91|3158.91|3202.98|3164.98|3184.14|3146.14|3145
1595804400000|2020-07-26 23:00:00|3196.94|3158.94|3193.93|3155.93|3199.7|3161.7|3186.25|3148.25|2961
1595808000000|2020-07-27 00:00:00|3193.92|3155.92|3209.61|3171.61|3234.95|3196.95|3192.5|3154.5|3264
1595811600000|2020-07-27 01:00:00|3209.66|3171.66|3263.41|3225.41|3276.68|3238.68|3209.6|3171.6|3414
1595815200000|2020-07-27 02:00:00|3263.49|3225.49|3257.36|3219.36|3264.25|3226.25|3244.76|3206.76|3277
1595818800000|2020-07-27 03:00:00|3257.26|3219.26|3268.83|3230.83|3288.45|3250.45|3256.62|3218.62|3454
1595822400000|2020-07-27 04:00:00|3268.72|3230.72|3253.01|3215.01|3281.82|3243.82|3252.05|3214.05|3378
1595826000000|2020-07-27 05:00:00|3253.05|3215.05|3256.32|3218.32|3272.86|3234.86|3252.83|3214.83|3314
1595829600000|2020-07-27 06:00:00|3256.33|3218.33|3287.11|3249.11|3287.91|3249.91|3255.72|3217.72|3305
1595833200000|2020-07-27 07:00:00|3287.12|3249.12|3239.18|3201.18|3287.12|3249.12|3239.18|3201.18|3302
1595836800000|2020-07-27 08:00:00|3238.67|3200.67|3247.63|3209.63|3250.34|3212.34|3220.8|3182.8|3350
1595840400000|2020-07-27 09:00:00|3247.68|3209.68|3271.94|3233.94|3272.1|3234.1|3245.34|3207.34|3223
1595844000000|2020-07-27 10:00:00|3271.87|3233.87|3281.02|3243.02|3282.15|3244.15|3264.4|3226.4|3294
1595847600000|2020-07-27 11:00:00|3281.2|3243.2|3293.54|3255.54|3296.49|3258.49|3263.13|3225.13|3350
1595851200000|2020-07-27 12:00:00|3293.58|3255.58|3297.33|3259.33|3306.93|3268.93|3280.35|3242.35|3326
1595854800000|2020-07-27 13:00:00|3297.31|3259.31|3292.87|3254.87|3306.38|3268.38|3270.95|3232.95|3362
1595858400000|2020-07-27 14:00:00|3292.62|3254.62|3237.36|3199.36|3292.62|3254.62|3232.29|3194.29|3458
1595862000000|2020-07-27 15:00:00|3237.2|3199.2|3209.72|3171.72|3237.64|3199.64|3189.78|3151.78|3435
1595865600000|2020-07-27 16:00:00|3210.24|3172.24|3277.22|3239.22|3280.37|3242.37|3209.43|3171.43|3484
1595869200000|2020-07-27 17:00:00|3277.18|3239.18|3365.45|3327.45|3365.45|3327.45|3277.18|3239.18|3496
1595872800000|2020-07-27 18:00:00|3365.41|3327.41|3356.72|3318.72|3382.42|3344.42|3344.06|3306.06|3437
1595876400000|2020-07-27 19:00:00|3356.76|3318.76|3359.01|3321.01|3361.17|3323.17|3340.92|3302.92|3361
1595880000000|2020-07-27 20:00:00|3358.95|3320.95|3389.37|3351.37|3390.01|3352.01|3351.71|3313.71|3398
1595883600000|2020-07-27 21:00:00|3389.11|3351.11|3393.7|3355.7|3411.24|3373.24|3357.92|3319.92|3383
1595887200000|2020-07-27 22:00:00|3393.63|3355.63|3437.85|3399.85|3467.53|3429.53|3383.93|3345.93|3542
1595890800000|2020-07-27 23:00:00|3437.89|3399.89|3381.34|3343.34|3438.15|3400.15|3357.7|3319.7|3479
1595894400000|2020-07-28 00:00:00|3381.47|3343.47|3419.98|3381.98|3433.7|3395.7|3381.44|3343.44|3442
1595898000000|2020-07-28 01:00:00|3420.13|3382.13|3420.62|3382.62|3439.17|3401.17|3408.54|3370.54|3417
1595901600000|2020-07-28 02:00:00|3420.64|3382.64|3378.49|3340.49|3420.68|3382.68|3378.49|3340.49|3400
1595905200000|2020-07-28 03:00:00|3378.51|3340.51|3371.44|3333.44|3379.28|3341.28|3350.7|3312.7|3448
1595908800000|2020-07-28 04:00:00|3371.46|3333.46|3390.56|3352.56|3390.6|3352.6|3363.75|3325.75|3237
1595912400000|2020-07-28 05:00:00|3390.6|3352.6|3355.57|3317.57|3391.1|3353.1|3351.32|3313.32|3309
1595916000000|2020-07-28 06:00:00|3355.66|3317.66|3366.29|3328.29|3377.81|3339.81|3346.28|3308.28|3317
1595919600000|2020-07-28 07:00:00|3366.47|3328.47|3348.7|3310.7|3377.99|3339.99|3343.56|3305.56|3301
1595923200000|2020-07-28 08:00:00|3348.63|3310.63|3314.04|3276.04|3353.16|3315.16|3311.8|3273.8|3371
1595926800000|2020-07-28 09:00:00|3313.86|3275.86|3301.79|3263.79|3331.48|3293.48|3280.2|3242.2|3386
1595930400000|2020-07-28 10:00:00|3301.83|3263.83|3329.44|3291.44|3332.37|3294.37|3263.24|3225.24|3412
1595934000000|2020-07-28 11:00:00|3329.49|3291.49|3361.01|3323.01|3366.14|3328.14|3328.58|3290.58|3404
1595937600000|2020-07-28 12:00:00|3360.99|3322.99|3349.53|3311.53|3370.43|3332.43|3332.12|3294.12|3382
1595941200000|2020-07-28 13:00:00|3349.57|3311.57|3373.55|3335.55|3380.83|3342.83|3331.94|3293.94|3320
1595944800000|2020-07-28 14:00:00|3373.54|3335.54|3436.09|3398.09|3436.09|3398.09|3367.05|3329.05|3458
1595948400000|2020-07-28 15:00:00|3436.28|3398.28|3453.53|3415.53|3453.53|3415.53|3404.5|3366.5|3434
1595952000000|2020-07-28 16:00:00|3453.55|3415.55|3414.14|3376.14|3466.44|3428.44|3388.51|3350.51|3492
1595955600000|2020-07-28 17:00:00|3414.13|3376.13|3411.02|3373.02|3432.08|3394.08|3399.02|3361.02|3379
1595959200000|2020-07-28 18:00:00|3411.07|3373.07|3417.22|3379.22|3432.29|3394.29|3400.07|3362.07|3403
1595962800000|2020-07-28 19:00:00|3417.24|3379.24|3440.89|3402.89|3443.54|3405.54|3401.51|3363.51|3318
1595966400000|2020-07-28 20:00:00|3440.9|3402.9|3451.05|3413.05|3460.83|3422.83|3432.47|3394.47|3356
1595970000000|2020-07-28 21:00:00|3451.03|3413.03|3444.18|3406.18|3472.44|3434.44|3442.89|3404.89|3331
1595973600000|2020-07-28 22:00:00|3444.2|3406.2|3432.81|3394.81|3447.53|3409.53|3404.18|3366.18|3379
1595977200000|2020-07-28 23:00:00|3432.67|3394.67|3421.13|3383.13|3451.64|3413.64|3417.42|3379.42|3245
1595980800000|2020-07-29 00:00:00|3421.29|3383.29|3397.85|3359.85|3443.25|3405.25|3397.61|3359.61|3280
1595984400000|2020-07-29 01:00:00|3397.91|3359.91|3434.78|3396.78|3438.03|3400.03|3391.04|3353.04|3369
1595988000000|2020-07-29 02:00:00|3434.8|3396.8|3432.83|3394.83|3440.93|3402.93|3425.31|3387.31|3263
1595991600000|2020-07-29 03:00:00|3432.98|3394.98|3457.81|3419.81|3466.83|3428.83|3432.98|3394.98|3290
1595995200000|2020-07-29 04:00:00|3457.82|3419.82|3438.86|3400.86|3459.8|3421.8|3435.05|3397.05|3204
1595998800000|2020-07-29 05:00:00|3438.91|3400.91|3449.6|3411.6|3464.76|3426.76|3426.78|3388.78|3216
1596002400000|2020-07-29 06:00:00|3449.56|3411.56|3484.42|3446.42|3487.33|3449.33|3446.22|3408.22|3374
1596006000000|2020-07-29 07:00:00|3484.39|3446.39|3472.98|3434.98|3486.4|3448.4|3461.14|3423.14|3217
1596009600000|2020-07-29 08:00:00|3472.91|3434.91|3488.8|3450.8|3494.85|3456.85|3469.76|3431.76|3317
1596013200000|2020-07-29 09:00:00|3488.79|3450.79|3460.33|3422.33|3490.09|3452.09|3446.77|3408.77|3329
1596016800000|2020-07-29 10:00:00|3460.23|3422.23|3474.58|3436.58|3475.2|3437.2|3448.46|3410.46|3247
1596020400000|2020-07-29 11:00:00|3474.37|3436.37|3479.5|3441.5|3485.78|3447.78|3460.45|3422.45|3208
1596024000000|2020-07-29 12:00:00|3479.36|3441.36|3472.56|3434.56|3488.22|3450.22|3472.52|3434.52|3249
1596027600000|2020-07-29 13:00:00|3472.59|3434.59|3468.33|3430.33|3479.07|3441.07|3455.05|3417.05|3264
1596031200000|2020-07-29 14:00:00|3468.28|3430.28|3459.66|3421.66|3502.71|3464.71|3440.82|3402.82|3248
1596034800000|2020-07-29 15:00:00|3459.54|3421.54|3470.31|3432.31|3483.94|3445.94|3458.11|3420.11|3309
1596038400000|2020-07-29 16:00:00|3470.37|3432.37|3476.27|3438.27|3487.52|3449.52|3465.39|3427.39|3383
1596042000000|2020-07-29 17:00:00|3476.23|3438.23|3454.21|3416.21|3478.71|3440.71|3444.62|3406.62|3315
1596045600000|2020-07-29 18:00:00|3454.22|3416.22|3477.63|3439.63|3486.39|3448.39|3454.16|3416.16|3279
1596049200000|2020-07-29 19:00:00|3477.43|3439.43|3482.72|3444.72|3488.72|3450.72|3473.75|3435.75|3198
1596052800000|2020-07-29 20:00:00|3482.78|3444.78|3488.83|3450.83|3493.32|3455.32|3477.7|3439.7|3173
1596056400000|2020-07-29 21:00:00|3488.86|3450.86|3514.68|3476.68|3519.3|3481.3|3487.61|3449.61|3141
1596060000000|2020-07-29 22:00:00|3514.58|3476.58|3489.33|3451.33|3514.95|3476.95|3485.64|3447.64|3214
1596063600000|2020-07-29 23:00:00|3489.32|3451.32|3450.8|3412.8|3489.32|3451.32|3435.11|3397.11|3265
1596067200000|2020-07-30 00:00:00|3450.89|3412.89|3452.69|3414.69|3452.69|3414.69|3404.93|3366.93|3345
1596070800000|2020-07-30 01:00:00|3452.66|3414.66|3423.62|3385.62|3452.9|3414.9|3423.47|3385.47|3180
1596074400000|2020-07-30 02:00:00|3423.6|3385.6|3412.53|3374.53|3442.51|3404.51|3408.2|3370.2|3192
1596078000000|2020-07-30 03:00:00|3412.52|3374.52|3420.89|3382.89|3433.91|3395.91|3409.73|3371.73|3141
1596081600000|2020-07-30 04:00:00|3420.82|3382.82|3431.44|3393.44|3442.08|3404.08|3417.52|3379.52|3068
1596085200000|2020-07-30 05:00:00|3431.46|3393.46|3421.65|3383.65|3434.17|3396.17|3410.51|3372.51|3054
1596088800000|2020-07-30 06:00:00|3421.62|3383.62|3440.49|3402.49|3440.49|3402.49|3395.65|3357.65|3184
1596092400000|2020-07-30 07:00:00|3440.59|3402.59|3431.79|3393.79|3444.17|3406.17|3418.04|3380.04|3289
1596096000000|2020-07-30 08:00:00|3432|3394|3450.77|3412.77|3450.81|3412.81|3431.95|3393.95|3193
1596099600000|2020-07-30 09:00:00|3450.8|3412.8|3446.96|3408.96|3451.28|3413.28|3435.73|3397.73|3083
1596103200000|2020-07-30 10:00:00|3447.07|3409.07|3427.33|3389.33|3449.26|3411.26|3420.21|3382.21|3112
1596106800000|2020-07-30 11:00:00|3427.32|3389.32|3421.43|3383.43|3432.67|3394.67|3415.53|3377.53|3102
1596110400000|2020-07-30 12:00:00|3421.47|3383.47|3420.43|3382.43|3440.82|3402.82|3416.91|3378.91|3196
1596114000000|2020-07-30 13:00:00|3420.31|3382.31|3453.94|3415.94|3458.65|3420.65|3393|3355|3346
1596117600000|2020-07-30 14:00:00|3453.91|3415.91|3439.5|3401.5|3461.83|3423.83|3438.43|3400.43|3284
1596121200000|2020-07-30 15:00:00|3439.48|3401.48|3455.94|3417.94|3456.27|3418.27|3437.69|3399.69|3079
1596124800000|2020-07-30 16:00:00|3455.96|3417.96|3460.37|3422.37|3466.04|3428.04|3439.1|3401.1|3332
1596128400000|2020-07-30 17:00:00|3460.39|3422.39|3474.91|3436.91|3479.54|3441.54|3460.14|3422.14|3194
1596132000000|2020-07-30 18:00:00|3474.88|3436.88|3504.51|3466.51|3504.51|3466.51|3474.88|3436.88|3292
1596135600000|2020-07-30 19:00:00|3504.42|3466.42|3528.73|3490.73|3530.01|3492.01|3504.41|3466.41|3297
1596139200000|2020-07-30 20:00:00|3528.85|3490.85|3556.49|3518.49|3564.18|3526.18|3528.28|3490.28|3367
1596142800000|2020-07-30 21:00:00|3556.59|3518.59|3524.79|3486.79|3566.81|3528.81|3524.79|3486.79|3273
1596146400000|2020-07-30 22:00:00|3524.8|3486.8|3532.18|3494.18|3544.06|3506.06|3524.72|3486.72|3084
1596150000000|2020-07-30 23:00:00|3532.25|3494.25|3518.6|3480.6|3539.13|3501.13|3517.14|3479.14|3175
1596153600000|2020-07-31 00:00:00|3518.57|3480.57|3520.49|3482.49|3532.32|3494.32|3510.49|3472.49|3181
1596157200000|2020-07-31 01:00:00|3520.58|3482.58|3504.25|3466.25|3525.46|3487.46|3485.36|3447.36|3276
1596160800000|2020-07-31 02:00:00|3504.24|3466.24|3487.14|3449.14|3507.46|3469.46|3487.12|3449.12|3147
1596164400000|2020-07-31 03:00:00|3487.19|3449.19|3476.5|3438.5|3501.09|3463.09|3476.46|3438.46|3120
1596168000000|2020-07-31 04:00:00|3476.6|3438.6|3507.1|3469.1|3507.46|3469.46|3476.16|3438.16|3069
1596171600000|2020-07-31 05:00:00|3507.12|3469.12|3504.24|3466.24|3513.73|3475.73|3502.12|3464.12|3062
1596175200000|2020-07-31 06:00:00|3504.31|3466.31|3546.84|3508.84|3548.64|3510.64|3504.21|3466.21|3209
1596178800000|2020-07-31 07:00:00|3546.83|3508.83|3537.19|3499.19|3547.62|3509.62|3528.45|3490.45|3163
1596182400000|2020-07-31 08:00:00|3537.16|3499.16|3538.14|3500.14|3556.67|3518.67|3527.44|3489.44|3232
1596186000000|2020-07-31 09:00:00|3538.18|3500.18|3535.16|3497.16|3549.25|3511.25|3530.44|3492.44|3182
1596189600000|2020-07-31 10:00:00|3535.12|3497.12|3564.17|3526.17|3569.28|3531.28|3533.09|3495.09|3132
1596193200000|2020-07-31 11:00:00|3563.86|3525.86|3572.96|3534.96|3582.92|3544.92|3555.72|3517.72|3270
1596196800000|2020-07-31 12:00:00|3572.91|3534.91|3587.06|3549.06|3587.06|3549.06|3559.5|3521.5|3331
1596200400000|2020-07-31 13:00:00|3587.09|3549.09|3561.93|3523.93|3588.89|3550.89|3541.43|3503.43|3290
1596204000000|2020-07-31 14:00:00|3561.91|3523.91|3597.97|3559.97|3599.26|3561.26|3557.52|3519.52|3264
1596207600000|2020-07-31 15:00:00|3598.02|3560.02|3602.4|3564.4|3613.49|3575.49|3590.03|3552.03|3451
1596211200000|2020-07-31 16:00:00|3602.5|3564.5|3637.05|3599.05|3637.05|3599.05|3572.67|3534.67|3475
1596214800000|2020-07-31 17:00:00|3637.3|3599.3|3606.47|3568.47|3639.95|3601.95|3606.34|3568.34|3358
1596218400000|2020-07-31 18:00:00|3606.46|3568.46|3598.04|3560.04|3615.1|3577.1|3596.34|3558.34|3227
1596222000000|2020-07-31 19:00:00|3598.11|3560.11|3621.04|3583.04|3629.91|3591.91|3597.98|3559.98|3273
1596225600000|2020-07-31 20:00:00|3621.07|3583.07|3628.89|3590.89|3636.98|3598.98|3621.07|3583.07|3278
1596265200000|2020-08-01 07:00:00|3745.33|3707.33|3736.5|3698.5|3748.13|3710.13|3719.48|3681.48|3236
1596268800000|2020-08-01 08:00:00|3736.48|3698.48|3749.99|3711.99|3754.92|3716.92|3735.95|3697.95|3272
1596272400000|2020-08-01 09:00:00|3750.05|3712.05|3766.98|3728.98|3775.3|3737.3|3740.37|3702.37|3275
1596276000000|2020-08-01 10:00:00|3766.95|3728.95|3733.1|3695.1|3779.06|3741.06|3721.42|3683.42|3372
1596279600000|2020-08-01 11:00:00|3733.15|3695.15|3751.2|3713.2|3751.27|3713.27|3713.64|3675.64|3211
1596283200000|2020-08-01 12:00:00|3751.08|3713.08|3758.22|3720.22|3760.41|3722.41|3747.72|3709.72|3261
1596286800000|2020-08-01 13:00:00|3758.21|3720.21|3697.46|3659.46|3759.2|3721.2|3691|3653|3382
1596290400000|2020-08-01 14:00:00|3697.51|3659.51|3733.3|3695.3|3735.65|3697.65|3697.51|3659.51|3278
1596294000000|2020-08-01 15:00:00|3733.26|3695.26|3747.68|3709.68|3747.68|3709.68|3726.67|3688.67|3220
1596297600000|2020-08-01 16:00:00|3747.7|3709.7|3785.19|3747.19|3805.96|3767.96|3743.88|3705.88|3426
1596301200000|2020-08-01 17:00:00|3785.28|3747.28|3874.16|3836.16|3877.08|3839.08|3785.04|3747.04|3487
1596304800000|2020-08-01 18:00:00|3874.22|3836.22|3852.17|3814.17|3874.69|3836.69|3805.33|3767.33|3480
1596308400000|2020-08-01 19:00:00|3852.15|3814.15|3918.9|3880.9|3950.54|3912.54|3851.65|3813.65|3532
1596312000000|2020-08-01 20:00:00|3918.71|3880.71|3949.6|3911.6|3951.25|3913.25|3909.31|3871.31|3472
1596315600000|2020-08-01 21:00:00|3949.64|3911.64|3912.02|3874.02|3985.15|3947.15|3909.29|3871.29|3484
1596319200000|2020-08-01 22:00:00|3912.12|3874.12|3949.61|3911.61|3949.61|3911.61|3879.32|3841.32|3417
1596322800000|2020-08-01 23:00:00|3949.52|3911.52|3943.36|3905.36|3951.8|3913.8|3919.94|3881.94|3363
1596326400000|2020-08-02 00:00:00|3943.3|3905.3|3946.67|3908.67|3970.92|3932.92|3922.27|3884.27|3415
1596330000000|2020-08-02 01:00:00|3946.58|3908.58|4009.78|3971.78|4010.12|3972.12|3943.25|3905.25|3467
1596333600000|2020-08-02 02:00:00|4009.89|3971.89|4064.21|4026.21|4076.22|4038.22|3996.85|3958.85|3472
1596337200000|2020-08-02 03:00:00|4064.23|4026.23|4145.41|4107.41|4146.26|4108.26|4044.68|4006.68|3498
1596340800000|2020-08-02 04:00:00|4145.43|4107.43|3957.88|3919.88|4178.86|4140.86|3957.88|3919.88|2337
1596351600000|2020-08-02 07:00:00|3832.73|3794.73|3847.23|3809.23|3864.78|3826.78|3799.05|3761.05|2407
1596355200000|2020-08-02 08:00:00|3847.29|3809.29|3793.66|3755.66|3847.29|3809.29|3785.58|3747.58|3462
1596358800000|2020-08-02 09:00:00|3793.37|3755.37|3811.04|3773.04|3814.68|3776.68|3758.24|3720.24|3418
1596362400000|2020-08-02 10:00:00|3811.07|3773.07|3765.54|3727.54|3817.5|3779.5|3731.61|3693.61|3398
1596366000000|2020-08-02 11:00:00|3765.53|3727.53|3673.02|3635.02|3775.14|3737.14|3611.65|3573.65|2813
1596369600000|2020-08-02 12:00:00|3673.11|3635.11|3626.42|3588.42|3712.35|3674.35|3625.56|3587.56|3511
1596373200000|2020-08-02 13:00:00|3624.18|3586.18|3700.97|3662.97|3707.33|3669.33|3621.2|3583.2|3439
1596376800000|2020-08-02 14:00:00|3701.03|3663.03|3728.16|3690.16|3749.65|3711.65|3672.31|3634.31|3409
1596380400000|2020-08-02 15:00:00|3728.04|3690.04|3705.27|3667.27|3735.48|3697.48|3696.82|3658.82|3368
1596384000000|2020-08-02 16:00:00|3705.33|3667.33|3804.8|3766.8|3806.84|3768.84|3702.34|3664.34|3448
1596387600000|2020-08-02 17:00:00|3804.78|3766.78|3817.41|3779.41|3832.02|3794.02|3796.59|3758.59|3460
1596391200000|2020-08-02 18:00:00|3817.22|3779.22|3804.97|3766.97|3824.36|3786.36|3790.79|3752.79|3334
1596394800000|2020-08-02 19:00:00|3804.96|3766.96|3770.41|3732.41|3819.93|3781.93|3731.34|3693.34|3357
1596398400000|2020-08-02 20:00:00|3770.54|3732.54|3724.37|3686.37|3775.23|3737.23|3723.93|3685.93|3343
1596402000000|2020-08-02 21:00:00|3724.36|3686.36|3766.36|3728.36|3767.64|3729.64|3710.72|3672.72|3347
1596405600000|2020-08-02 22:00:00|3766.49|3728.49|3731.8|3693.8|3784.85|3746.85|3728.65|3690.65|3319
1596409200000|2020-08-02 23:00:00|3731.83|3693.83|3724.37|3686.37|3745.54|3707.54|3704.64|3666.64|3263
1596412800000|2020-08-03 00:00:00|3724.69|3686.69|3776.64|3738.64|3788.86|3750.86|3679.29|3641.29|3459
1596416400000|2020-08-03 01:00:00|3776.74|3738.74|3775.07|3737.07|3807.28|3769.28|3774.23|3736.23|3340
1596420000000|2020-08-03 02:00:00|3775.21|3737.21|3802.41|3764.41|3818.7|3780.7|3775.21|3737.21|3289
1596423600000|2020-08-03 03:00:00|3802.24|3764.24|3771.89|3733.89|3807.6|3769.6|3765.41|3727.41|3263
1596427200000|2020-08-03 04:00:00|3772.03|3734.03|3787.94|3749.94|3800.32|3762.32|3772.03|3734.03|3179
1596430800000|2020-08-03 05:00:00|3787.92|3749.92|3809.66|3771.66|3810.14|3772.14|3771.73|3733.73|3220
1596434400000|2020-08-03 06:00:00|3809.79|3771.79|3820|3782|3847.43|3809.43|3809.79|3771.79|3322
1596438000000|2020-08-03 07:00:00|3820.03|3782.03|3824.39|3786.39|3843.17|3805.17|3815.11|3777.11|3288
1596441600000|2020-08-03 08:00:00|3824.41|3786.41|3813.66|3775.66|3835.86|3797.86|3809.59|3771.59|3349
1596445200000|2020-08-03 09:00:00|3813.69|3775.69|3788.69|3750.69|3830.33|3792.33|3788.54|3750.54|3252
1596448800000|2020-08-03 10:00:00|3789.06|3751.06|3831.55|3793.55|3832.65|3794.65|3779.28|3741.28|3314
1596452400000|2020-08-03 11:00:00|3831.47|3793.47|3872.48|3834.48|3879.5|3841.5|3818.39|3780.39|3433
1596456000000|2020-08-03 12:00:00|3872.49|3834.49|3864.66|3826.66|3874.27|3836.27|3841.26|3803.26|3392
1596459600000|2020-08-03 13:00:00|3864.73|3826.73|3903.09|3865.09|3917.15|3879.15|3863.36|3825.36|3433
1596463200000|2020-08-03 14:00:00|3902.92|3864.92|3909.94|3871.94|3944.48|3906.48|3896.42|3858.42|3461
1596466800000|2020-08-03 15:00:00|3910.03|3872.03|3910.7|3872.7|3934.77|3896.77|3880.28|3842.28|3441
1596470400000|2020-08-03 16:00:00|3911.49|3873.49|3902.07|3864.07|3972.32|3934.32|3895.95|3857.95|3507
1596474000000|2020-08-03 17:00:00|3902.72|3864.72|3957.37|3919.37|3965.03|3927.03|3900.76|3862.76|3393
1596477600000|2020-08-03 18:00:00|3957.46|3919.46|3963.89|3925.89|3963.89|3925.89|3938.34|3900.34|3348
1596481200000|2020-08-03 19:00:00|3963.95|3925.95|3949.38|3911.38|3964.17|3926.17|3925.6|3887.6|3330
1596484800000|2020-08-03 20:00:00|3949.15|3911.15|3920.46|3882.46|3955.1|3917.1|3908.1|3870.1|3304
1596488400000|2020-08-03 21:00:00|3920.43|3882.43|3853.43|3815.43|3933.4|3895.4|3853.3|3815.3|3365
1596492000000|2020-08-03 22:00:00|3853.1|3815.1|3856.55|3818.55|3905.64|3867.64|3832.55|3794.55|3440
1596495600000|2020-08-03 23:00:00|3856.27|3818.27|3879.45|3841.45|3885.07|3847.07|3828.57|3790.57|3393
1596499200000|2020-08-04 00:00:00|3879.58|3841.58|3964.4|3926.4|3985.86|3947.86|3879.58|3841.58|3488
1596502800000|2020-08-04 01:00:00|3964.41|3926.41|3945|3907|3966.63|3928.63|3944.98|3906.98|3384
1596506400000|2020-08-04 02:00:00|3944.79|3906.79|3908.11|3870.11|3954.4|3916.4|3904.32|3866.32|3359
1596510000000|2020-08-04 03:00:00|3908.22|3870.22|3897.84|3859.84|3924.45|3886.45|3876.2|3838.2|3387
1596513600000|2020-08-04 04:00:00|3897.96|3859.96|3922.22|3884.22|3923.38|3885.38|3881.68|3843.68|3384
1596517200000|2020-08-04 05:00:00|3922.23|3884.23|3907.71|3869.71|3926.33|3888.33|3890.8|3852.8|3326
1596520800000|2020-08-04 06:00:00|3907.66|3869.66|3892.62|3854.62|3908.99|3870.99|3871.33|3833.33|3304
1596524400000|2020-08-04 07:00:00|3892.69|3854.69|3921.22|3883.22|3929.01|3891.01|3889.29|3851.29|3231
1596528000000|2020-08-04 08:00:00|3921.23|3883.23|3899.6|3861.6|3938.34|3900.34|3897.78|3859.78|3338
1596531600000|2020-08-04 09:00:00|3899.38|3861.38|3904.36|3866.36|3908.41|3870.41|3888.94|3850.94|3364
1596535200000|2020-08-04 10:00:00|3904.34|3866.34|3890.72|3852.72|3923.77|3885.77|3888.39|3850.39|3333
1596538800000|2020-08-04 11:00:00|3890.69|3852.69|3831.23|3793.23|3914.68|3876.68|3805|3767|3435
1596542400000|2020-08-04 12:00:00|3831.29|3793.29|3851.36|3813.36|3856.57|3818.57|3821.49|3783.49|3440
1596546000000|2020-08-04 13:00:00|3851.33|3813.33|3815.84|3777.84|3853.04|3815.04|3776.16|3738.16|3474
1596549600000|2020-08-04 14:00:00|3815.69|3777.69|3866.68|3828.68|3867.27|3829.27|3815.36|3777.36|3402
1596553200000|2020-08-04 15:00:00|3865.98|3827.98|3877.9|3839.9|3881.61|3843.61|3852.92|3814.92|3371
1596556800000|2020-08-04 16:00:00|3877.99|3839.99|3836.07|3798.07|3890.2|3852.2|3823.73|3785.73|3394
1596560400000|2020-08-04 17:00:00|3836.03|3798.03|3871.11|3833.11|3872.09|3834.09|3834.35|3796.35|3263
1596564000000|2020-08-04 18:00:00|3871.09|3833.09|3845.64|3807.64|3876.29|3838.29|3841.37|3803.37|3232
1596567600000|2020-08-04 19:00:00|3845.71|3807.71|3839.12|3801.12|3852.82|3814.82|3837.97|3799.97|3242
1596571200000|2020-08-04 20:00:00|3839.14|3801.14|3848.88|3810.88|3866.31|3828.31|3839.14|3801.14|3230
1596574800000|2020-08-04 21:00:00|3848.71|3810.71|3883.2|3845.2|3889.18|3851.18|3843.15|3805.15|3276
1596578400000|2020-08-04 22:00:00|3883.17|3845.17|3888.76|3850.76|3889.14|3851.14|3870.54|3832.54|3290
1596582000000|2020-08-04 23:00:00|3888.68|3850.68|3863.62|3825.62|3892.21|3854.21|3851.39|3813.39|3179
1596585600000|2020-08-05 00:00:00|3863.57|3825.57|3851.83|3813.83|3878.41|3840.41|3833.8|3795.8|3260
1596589200000|2020-08-05 01:00:00|3851.7|3813.7|3840.52|3802.52|3852.72|3814.72|3809.58|3771.58|3298
1596592800000|2020-08-05 02:00:00|3840.55|3802.55|3837.69|3799.69|3847.67|3809.67|3815.85|3777.85|3299
1596596400000|2020-08-05 03:00:00|3837.71|3799.71|3857.17|3819.17|3858.6|3820.6|3837.34|3799.34|3194
1596600000000|2020-08-05 04:00:00|3857.24|3819.24|3862.14|3824.14|3865.78|3827.78|3853.06|3815.06|3205
1596603600000|2020-08-05 05:00:00|3862.07|3824.07|3876.65|3838.65|3876.73|3838.73|3843.27|3805.27|3228
1596607200000|2020-08-05 06:00:00|3876.77|3838.77|3872.9|3834.9|3896.77|3858.77|3872.9|3834.9|3250
1596610800000|2020-08-05 07:00:00|3872.94|3834.94|3867.91|3829.91|3885.5|3847.5|3865.15|3827.15|3127
1596614400000|2020-08-05 08:00:00|3867.87|3829.87|3877.26|3839.26|3887.64|3849.64|3867.61|3829.61|3202
1596618000000|2020-08-05 09:00:00|3877.29|3839.29|3913.83|3875.83|3916.24|3878.24|3877.23|3839.23|3328
1596621600000|2020-08-05 10:00:00|3913.86|3875.86|3905.47|3867.47|3916.01|3878.01|3897.62|3859.62|3272
1596625200000|2020-08-05 11:00:00|3905.51|3867.51|3941.18|3903.18|3942.69|3904.69|3905.27|3867.27|3354
1596628800000|2020-08-05 12:00:00|3941.16|3903.16|3963.4|3925.4|3968.78|3930.78|3921.52|3883.52|3372
1596632400000|2020-08-05 13:00:00|3963.43|3925.43|3964.69|3926.69|3976.49|3938.49|3950.83|3912.83|3412
1596636000000|2020-08-05 14:00:00|3964.96|3926.96|3929.82|3891.82|3965.82|3927.82|3910.09|3872.09|3393
1596639600000|2020-08-05 15:00:00|3929.79|3891.79|3938.74|3900.74|3950.26|3912.26|3923.69|3885.69|3370
1596643200000|2020-08-05 16:00:00|3938.69|3900.69|3942.41|3904.41|3975.42|3937.42|3929.42|3891.42|3388
1596646800000|2020-08-05 17:00:00|3942.4|3904.4|3953.14|3915.14|3955.9|3917.9|3934.41|3896.41|3262
1596650400000|2020-08-05 18:00:00|3953.15|3915.15|3950.91|3912.91|3960.77|3922.77|3945.46|3907.46|3224
1596654000000|2020-08-05 19:00:00|3950.93|3912.93|3957.03|3919.03|3972.21|3934.21|3950.69|3912.69|3282
1596657600000|2020-08-05 20:00:00|3957.06|3919.06|3961.82|3923.82|3971.78|3933.78|3950.87|3912.87|3175
1596661200000|2020-08-05 21:00:00|3961.87|3923.87|3989.37|3951.37|3989.45|3951.45|3960.35|3922.35|3338
1596664800000|2020-08-05 22:00:00|3989.44|3951.44|3927.11|3889.11|3990.25|3952.25|3910.84|3872.84|3386
1596668400000|2020-08-05 23:00:00|3927.06|3889.06|3961.48|3923.48|3966.24|3928.24|3927.06|3889.06|3259
1596672000000|2020-08-06 00:00:00|3961.49|3923.49|3953.78|3915.78|3977.29|3939.29|3948.27|3910.27|3341
1596675600000|2020-08-06 01:00:00|3953.85|3915.85|3936.23|3898.23|3953.94|3915.94|3927.17|3889.17|3265
1596679200000|2020-08-06 02:00:00|3936.26|3898.26|3937.57|3899.57|3937.58|3899.58|3911.23|3873.23|3186
1596682800000|2020-08-06 03:00:00|3937.62|3899.62|3922.02|3884.02|3938.04|3900.04|3912.01|3874.01|3177
1596686400000|2020-08-06 04:00:00|3921.96|3883.96|3904.56|3866.56|3921.96|3883.96|3893.12|3855.12|3236
1596690000000|2020-08-06 05:00:00|3904.53|3866.53|3912.37|3874.37|3918.25|3880.25|3896.3|3858.3|3187
1596693600000|2020-08-06 06:00:00|3912.41|3874.41|3934.74|3896.74|3936.32|3898.32|3911|3873|3100
1596697200000|2020-08-06 07:00:00|3934.71|3896.71|3918.19|3880.19|3934.73|3896.73|3915.56|3877.56|2979
1596700800000|2020-08-06 08:00:00|3918.12|3880.12|3940.87|3902.87|3941.09|3903.09|3915.42|3877.42|3105
1596704400000|2020-08-06 09:00:00|3940.72|3902.72|3932.88|3894.88|3943.87|3905.87|3931.41|3893.41|3154
1596708000000|2020-08-06 10:00:00|3932.9|3894.9|3906.5|3868.5|3932.99|3894.99|3906.03|3868.03|3207
1596711600000|2020-08-06 11:00:00|3906.51|3868.51|3916.78|3878.78|3924.32|3886.32|3904.2|3866.2|3253
1596715200000|2020-08-06 12:00:00|3916.8|3878.8|3956.22|3918.22|3961.54|3923.54|3916.8|3878.8|3325
1596718800000|2020-08-06 13:00:00|3956.24|3918.24|3980.29|3942.29|3983.03|3945.03|3945.19|3907.19|3369
1596722400000|2020-08-06 14:00:00|3980.19|3942.19|3962.17|3924.17|3981.88|3943.88|3953.78|3915.78|3372
1596726000000|2020-08-06 15:00:00|3962.21|3924.21|4016.35|3978.35|4023.72|3985.72|3962.21|3924.21|3418
1596729600000|2020-08-06 16:00:00|4016.32|3978.32|4007.2|3969.2|4022.87|3984.87|3994.5|3956.5|3408
1596733200000|2020-08-06 17:00:00|4007.21|3969.21|4005.6|3967.6|4011.18|3973.18|3983.54|3945.54|3309
1596736800000|2020-08-06 18:00:00|4005.46|3967.46|4006.32|3968.32|4010.7|3972.7|3980.64|3942.64|3225
1596740400000|2020-08-06 19:00:00|4006.3|3968.3|4013.35|3975.35|4020.56|3982.56|4002.81|3964.81|3309
1596744000000|2020-08-06 20:00:00|4013.32|3975.32|3998.9|3960.9|4024.53|3986.53|3983.39|3945.39|3233
1596747600000|2020-08-06 21:00:00|3998.91|3960.91|3964.68|3926.68|4011.57|3973.57|3935.31|3897.31|3260
1596751200000|2020-08-06 22:00:00|3964.57|3926.57|3967.32|3929.32|3970.66|3932.66|3952.79|3914.79|3306
1596754800000|2020-08-06 23:00:00|3967.42|3929.42|3964.46|3926.46|3970|3932|3939.21|3901.21|3248
1596758400000|2020-08-07 00:00:00|3964.39|3926.39|3977.17|3939.17|3985.18|3947.18|3955.17|3917.17|3268
1596762000000|2020-08-07 01:00:00|3977.18|3939.18|4002.13|3964.13|4012.9|3974.9|3976.79|3938.79|3309
1596765600000|2020-08-07 02:00:00|4002.2|3964.2|4001.06|3963.06|4020.01|3982.01|3999.1|3961.1|3249
1596769200000|2020-08-07 03:00:00|4001.08|3963.08|3987.34|3949.34|4010.5|3972.5|3987.34|3949.34|3186
1596772800000|2020-08-07 04:00:00|3987.29|3949.29|3989.14|3951.14|3990.88|3952.88|3970.07|3932.07|3235
1596776400000|2020-08-07 05:00:00|3989.06|3951.06|3972.8|3934.8|3989.46|3951.46|3964.34|3926.34|3201
1596780000000|2020-08-07 06:00:00|3972.96|3934.96|3987.29|3949.29|3992.51|3954.51|3969.13|3931.13|3091
1596783600000|2020-08-07 07:00:00|3987.24|3949.24|3979.81|3941.81|3987.32|3949.32|3971.66|3933.66|3028
1596787200000|2020-08-07 08:00:00|3979.87|3941.87|4009.97|3971.97|4011.64|3973.64|3961.24|3923.24|3310
1596790800000|2020-08-07 09:00:00|4009.96|3971.96|4007.02|3969.02|4026.51|3988.51|3999.14|3961.14|3260
1596794400000|2020-08-07 10:00:00|4007.08|3969.08|3996.4|3958.4|4014.2|3976.2|3991.44|3953.44|3145
1596798000000|2020-08-07 11:00:00|3996.59|3958.59|3982.44|3944.44|3996.95|3958.95|3962.94|3924.94|3237
1596801600000|2020-08-07 12:00:00|3982.38|3944.38|3988.9|3950.9|3993.84|3955.84|3959.09|3921.09|3303
1596805200000|2020-08-07 13:00:00|3988.84|3950.84|3986.82|3948.82|3995.97|3957.97|3973.97|3935.97|3183
1596808800000|2020-08-07 14:00:00|3986.93|3948.93|3917.67|3879.67|3987.43|3949.43|3892.79|3854.79|3471
1596812400000|2020-08-07 15:00:00|3917.62|3879.62|3916.53|3878.53|3936.3|3898.3|3914.25|3876.25|3246
1596816000000|2020-08-07 16:00:00|3916.78|3878.78|3880.61|3842.61|3928.82|3890.82|3880.61|3842.61|3360
1596819600000|2020-08-07 17:00:00|3880.48|3842.48|3802.59|3764.59|3880.48|3842.48|3734.82|3696.82|3521
1596823200000|2020-08-07 18:00:00|3802.67|3764.67|3795.98|3757.98|3802.67|3764.67|3729.62|3691.62|3468
1596826800000|2020-08-07 19:00:00|3795.99|3757.99|3809.46|3771.46|3825.79|3787.79|3790.22|3752.22|3273
1596830400000|2020-08-07 20:00:00|3809.47|3771.47|3838.55|3800.55|3848.53|3810.53|3799.84|3761.84|3205
1596870000000|2020-08-08 07:00:00|3853.72|3815.72|3850.37|3812.37|3858.77|3820.77|3844.6|3806.6|2943
1596873600000|2020-08-08 08:00:00|3850.38|3812.38|3836.06|3798.06|3852.8|3814.8|3830.67|3792.67|3055
1596877200000|2020-08-08 09:00:00|3835.82|3797.82|3901.72|3863.72|3902.09|3864.09|3834.83|3796.83|3156
1596880800000|2020-08-08 10:00:00|3901.74|3863.74|3907.12|3869.12|3919.39|3881.39|3894.18|3856.18|3208
1596884400000|2020-08-08 11:00:00|3907.15|3869.15|3929|3891|3932.13|3894.13|3907|3869|3194
1596888000000|2020-08-08 12:00:00|3929.02|3891.02|3928.93|3890.93|3939.29|3901.29|3916.14|3878.14|3149
1596891600000|2020-08-08 13:00:00|3928.9|3890.9|3915.61|3877.61|3931.95|3893.95|3907.53|3869.53|3068
1596895200000|2020-08-08 14:00:00|3915.64|3877.64|3911|3873|3921.8|3883.8|3899.31|3861.31|3030
1596898800000|2020-08-08 15:00:00|3911.08|3873.08|3917.62|3879.62|3934.31|3896.31|3911.08|3873.08|3171
1596902400000|2020-08-08 16:00:00|3917.68|3879.68|3902.42|3864.42|3924.49|3886.49|3868.51|3830.51|3375
1596906000000|2020-08-08 17:00:00|3902.44|3864.44|3911.85|3873.85|3915.96|3877.96|3878.7|3840.7|3251
1596909600000|2020-08-08 18:00:00|3911.82|3873.82|3904.96|3866.96|3911.9|3873.9|3891.5|3853.5|3168
1596913200000|2020-08-08 19:00:00|3905.01|3867.01|3895.97|3857.97|3908.18|3870.18|3885.39|3847.39|3336
1596916800000|2020-08-08 20:00:00|3896.01|3858.01|3895.4|3857.4|3896.6|3858.6|3877.4|3839.4|3331
1596920400000|2020-08-08 21:00:00|3895.3|3857.3|3917.72|3879.72|3918.49|3880.49|3893.93|3855.93|3264
1596924000000|2020-08-08 22:00:00|3917.67|3879.67|3914.72|3876.72|3923.59|3885.59|3903.5|3865.5|3172
1596927600000|2020-08-08 23:00:00|3914.76|3876.76|3945.52|3907.52|3945.53|3907.53|3895.63|3857.63|3198
1596931200000|2020-08-09 00:00:00|3945.56|3907.56|3951.97|3913.97|3966.15|3928.15|3938.96|3900.96|3367
1596934800000|2020-08-09 01:00:00|3951.99|3913.99|3935.62|3897.62|3954.33|3916.33|3921.1|3883.1|3307
1596938400000|2020-08-09 02:00:00|3935.45|3897.45|3934.39|3896.39|3944|3906|3929.9|3891.9|3126
1596942000000|2020-08-09 03:00:00|3934.36|3896.36|3934.95|3896.95|3951.56|3913.56|3929.53|3891.53|3187
1596945600000|2020-08-09 04:00:00|3934.88|3896.88|3920.39|3882.39|3938.29|3900.29|3918.13|3880.13|3129
1596949200000|2020-08-09 05:00:00|3920.38|3882.38|3903.75|3865.75|3933|3895|3903.72|3865.72|3109
1596952800000|2020-08-09 06:00:00|3903.78|3865.78|3912.62|3874.62|3923.65|3885.65|3902.82|3864.82|3097
1596956400000|2020-08-09 07:00:00|3912.66|3874.66|3928.16|3890.16|3929.79|3891.79|3912.15|3874.15|3027
1596960000000|2020-08-09 08:00:00|3928.07|3890.07|3921.06|3883.06|3934.6|3896.6|3913.29|3875.29|3202
1596963600000|2020-08-09 09:00:00|3921.07|3883.07|3891.29|3853.29|3930.42|3892.42|3870.02|3832.02|3227
1596967200000|2020-08-09 10:00:00|3891.17|3853.17|3904.09|3866.09|3904.12|3866.12|3879.14|3841.14|3266
1596970800000|2020-08-09 11:00:00|3904.12|3866.12|3915.64|3877.64|3923.77|3885.77|3903.26|3865.26|3208
1596974400000|2020-08-09 12:00:00|3915.63|3877.63|3883.75|3845.75|3916.56|3878.56|3870.6|3832.6|3297
1596978000000|2020-08-09 13:00:00|3883.8|3845.8|3869.8|3831.8|3895.07|3857.07|3862.03|3824.03|3303
1596981600000|2020-08-09 14:00:00|3869.75|3831.75|3837.9|3799.9|3877.18|3839.18|3826.27|3788.27|3361
1596985200000|2020-08-09 15:00:00|3838.31|3800.31|3849.34|3811.34|3862.46|3824.46|3825.87|3787.87|3320
1596988800000|2020-08-09 16:00:00|3849.33|3811.33|3861.04|3823.04|3888.91|3850.91|3845.36|3807.36|3351
1596992400000|2020-08-09 17:00:00|3861.08|3823.08|3838.93|3800.93|3869.58|3831.58|3834.78|3796.78|3362
1596996000000|2020-08-09 18:00:00|3839.01|3801.01|3881.14|3843.14|3882.05|3844.05|3838.68|3800.68|3269
1596999600000|2020-08-09 19:00:00|3881.26|3843.26|3879.39|3841.39|3893.63|3855.63|3877.8|3839.8|3198
1597003200000|2020-08-09 20:00:00|3879.36|3841.36|3897.82|3859.82|3898.76|3860.76|3878.53|3840.53|3175
1597006800000|2020-08-09 21:00:00|3897.99|3859.99|3887.37|3849.37|3906.43|3868.43|3878.46|3840.46|3234
1597010400000|2020-08-09 22:00:00|3887.36|3849.36|3890.2|3852.2|3900.45|3862.45|3876.84|3838.84|3275
1597014000000|2020-08-09 23:00:00|3890.18|3852.18|3892.45|3854.45|3893.33|3855.33|3873.94|3835.94|3086
1597017600000|2020-08-10 00:00:00|3892.49|3854.49|3911.19|3873.19|3919.13|3881.13|3892.39|3854.39|3289
1597021200000|2020-08-10 01:00:00|3911.15|3873.15|3942.67|3904.67|3946.71|3908.71|3910.34|3872.34|3293
1597024800000|2020-08-10 02:00:00|3942.66|3904.66|3965.96|3927.96|3980.84|3942.84|3942.59|3904.59|3470
1597028400000|2020-08-10 03:00:00|3965.97|3927.97|3974.94|3936.94|3980.43|3942.43|3960.68|3922.68|3352
1597032000000|2020-08-10 04:00:00|3975.17|3937.17|3959.57|3921.57|3990.63|3952.63|3959.28|3921.28|3317
1597035600000|2020-08-10 05:00:00|3959.68|3921.68|3960.26|3922.26|3968.58|3930.58|3947.36|3909.36|3265
1597039200000|2020-08-10 06:00:00|3960.27|3922.27|3977.93|3939.93|3977.96|3939.96|3951.63|3913.63|3217
1597042800000|2020-08-10 07:00:00|3977.97|3939.97|3961.27|3923.27|3982.27|3944.27|3957.91|3919.91|3238
1597046400000|2020-08-10 08:00:00|3961.35|3923.35|3964.97|3926.97|3980.24|3942.24|3959.3|3921.3|3227
1597050000000|2020-08-10 09:00:00|3965.05|3927.05|3958.64|3920.64|3967.68|3929.68|3952.37|3914.37|3220
1597053600000|2020-08-10 10:00:00|3958.55|3920.55|3894.99|3856.99|3970.81|3932.81|3861.19|3823.19|3347
1597057200000|2020-08-10 11:00:00|3894.88|3856.88|3907.69|3869.69|3913.44|3875.44|3894.66|3856.66|3282
1597060800000|2020-08-10 12:00:00|3907.81|3869.81|3948.54|3910.54|3957.68|3919.68|3903.25|3865.25|3344
1597064400000|2020-08-10 13:00:00|3948.47|3910.47|3960.45|3922.45|3961.22|3923.22|3940.47|3902.47|3296
1597068000000|2020-08-10 14:00:00|3960.41|3922.41|3949.94|3911.94|3969.9|3931.9|3949.94|3911.94|3283
1597071600000|2020-08-10 15:00:00|3949.93|3911.93|3976.23|3938.23|3976.23|3938.23|3932.66|3894.66|3335
1597075200000|2020-08-10 16:00:00|3976.14|3938.14|3960.45|3922.45|3993.15|3955.15|3952.58|3914.58|3406
1597078800000|2020-08-10 17:00:00|3960.96|3922.96|3969.4|3931.4|3971.29|3933.29|3947.44|3909.44|3282
1597082400000|2020-08-10 18:00:00|3969.37|3931.37|3962.59|3924.59|3978.07|3940.07|3960.69|3922.69|3215
1597086000000|2020-08-10 19:00:00|3962.58|3924.58|3963.14|3925.14|3973.31|3935.31|3946.23|3908.23|3244
1597089600000|2020-08-10 20:00:00|3963.18|3925.18|3968.24|3930.24|3977.39|3939.39|3946.11|3908.11|3384
1597093200000|2020-08-10 21:00:00|3968.16|3930.16|3955.41|3917.41|3968.26|3930.26|3942.01|3904.01|3342
1597096800000|2020-08-10 22:00:00|3955.24|3917.24|3964.27|3926.27|3968.8|3930.8|3935.65|3897.65|3298
1597100400000|2020-08-10 23:00:00|3964.23|3926.23|3977.81|3939.81|3979.71|3941.71|3955.65|3917.65|3089
1597104000000|2020-08-11 00:00:00|3977.83|3939.83|3990.11|3952.11|3990.11|3952.11|3970.38|3932.38|3371
1597107600000|2020-08-11 01:00:00|3990.08|3952.08|4014.58|3976.58|4018.77|3980.77|3990.08|3952.08|3396
1597111200000|2020-08-11 02:00:00|4014.6|3976.6|3994.35|3956.35|4021.77|3983.77|3994.35|3956.35|3247
1597114800000|2020-08-11 03:00:00|3994.59|3956.59|3982.09|3944.09|4003.72|3965.72|3972.05|3934.05|3332
1597118400000|2020-08-11 04:00:00|3982.15|3944.15|3981.39|3943.39|3993.42|3955.42|3975.11|3937.11|3253
1597122000000|2020-08-11 05:00:00|3981.33|3943.33|3986.69|3948.69|3987.83|3949.83|3968.5|3930.5|3199
1597125600000|2020-08-11 06:00:00|3986.68|3948.68|3940.34|3902.34|3986.68|3948.68|3927.31|3889.31|3337
1597129200000|2020-08-11 07:00:00|3940.33|3902.33|3940.96|3902.96|3954.11|3916.11|3922.12|3884.12|3336
1597132800000|2020-08-11 08:00:00|3940.81|3902.81|3913.49|3875.49|3949.38|3911.38|3911.43|3873.43|3286
1597136400000|2020-08-11 09:00:00|3913.59|3875.59|3912.12|3874.12|3941.81|3903.81|3906.16|3868.16|3282
1597140000000|2020-08-11 10:00:00|3911.83|3873.83|3935.9|3897.9|3939.69|3901.69|3891.71|3853.71|3284
1597143600000|2020-08-11 11:00:00|3935.85|3897.85|3940.65|3902.65|3950.45|3912.45|3930.54|3892.54|3260
1597147200000|2020-08-11 12:00:00|3940.72|3902.72|3892.08|3854.08|3941.3|3903.3|3886.04|3848.04|3317
1597150800000|2020-08-11 13:00:00|3892.13|3854.13|3887.53|3849.53|3893.36|3855.36|3841.85|3803.85|3461
1597154400000|2020-08-11 14:00:00|3887.48|3849.48|3851.5|3813.5|3889.2|3851.2|3841.4|3803.4|3388
1597158000000|2020-08-11 15:00:00|3851.49|3813.49|3816.25|3778.25|3853.41|3815.41|3766.9|3728.9|3432
1597161600000|2020-08-11 16:00:00|3816.17|3778.17|3831.81|3793.81|3831.81|3793.81|3755.79|3717.79|3500
1597165200000|2020-08-11 17:00:00|3831.97|3793.97|3844.83|3806.83|3851.65|3813.65|3803.54|3765.54|3432
1597168800000|2020-08-11 18:00:00|3844.73|3806.73|3819.05|3781.05|3844.73|3806.73|3810.1|3772.1|3357
1597172400000|2020-08-11 19:00:00|3818.99|3780.99|3800.32|3762.32|3825|3787|3794.49|3756.49|3324
1597176000000|2020-08-11 20:00:00|3800.31|3762.31|3704.69|3666.69|3800.31|3762.31|3659.68|3621.68|3489
1597179600000|2020-08-11 21:00:00|3704.7|3666.7|3735.6|3697.6|3753.23|3715.23|3673.18|3635.18|3479
1597183200000|2020-08-11 22:00:00|3735.57|3697.57|3755.42|3717.42|3758.11|3720.11|3723.84|3685.84|3390
1597186800000|2020-08-11 23:00:00|3755.44|3717.44|3781.44|3743.44|3795.7|3757.7|3753.25|3715.25|3341
1597190400000|2020-08-12 00:00:00|3781.49|3743.49|3745.97|3707.97|3783.53|3745.53|3743.06|3705.06|3360
1597194000000|2020-08-12 01:00:00|3745.9|3707.9|3756.5|3718.5|3777.27|3739.27|3745.84|3707.84|3289
1597197600000|2020-08-12 02:00:00|3756.54|3718.54|3707.19|3669.19|3759.88|3721.88|3701.71|3663.71|3406
1597201200000|2020-08-12 03:00:00|3707.34|3669.34|3751.6|3713.6|3751.6|3713.6|3705.62|3667.62|3347
1597204800000|2020-08-12 04:00:00|3751.84|3713.84|3718.18|3680.18|3757.18|3719.18|3717.22|3679.22|3299
1597208400000|2020-08-12 05:00:00|3718.17|3680.17|3689.65|3651.65|3734.89|3696.89|3689.46|3651.46|3373
1597212000000|2020-08-12 06:00:00|3689.74|3651.74|3728.34|3690.34|3734.24|3696.24|3655.37|3617.37|3369
1597215600000|2020-08-12 07:00:00|3728.35|3690.35|3783.19|3745.19|3791.12|3753.12|3723.84|3685.84|3357
1597219200000|2020-08-12 08:00:00|3783.26|3745.26|3781.18|3743.18|3809.15|3771.15|3777.82|3739.82|3403
1597222800000|2020-08-12 09:00:00|3781.19|3743.19|3808.07|3770.07|3813.22|3775.22|3781.16|3743.16|3326
1597226400000|2020-08-12 10:00:00|3808|3770|3834.48|3796.48|3840.03|3802.03|3802.3|3764.3|3320
1597230000000|2020-08-12 11:00:00|3834.45|3796.45|3808.55|3770.55|3840.7|3802.7|3800.99|3762.99|3352
1597233600000|2020-08-12 12:00:00|3808.7|3770.7|3835.57|3797.57|3836.05|3798.05|3796.05|3758.05|3319
1597237200000|2020-08-12 13:00:00|3835.52|3797.52|3852.59|3814.59|3854.8|3816.8|3819.98|3781.98|3321
1597240800000|2020-08-12 14:00:00|3852.73|3814.73|3855.92|3817.92|3858.84|3820.84|3839.96|3801.96|3385
1597244400000|2020-08-12 15:00:00|3855.95|3817.95|3845.11|3807.11|3866.06|3828.06|3834.67|3796.67|3337
1597248000000|2020-08-12 16:00:00|3845.18|3807.18|3820.25|3782.25|3856.96|3818.96|3816.59|3778.59|3399
1597251600000|2020-08-12 17:00:00|3820.33|3782.33|3818.39|3780.39|3824.37|3786.37|3796.8|3758.8|3349
1597255200000|2020-08-12 18:00:00|3818.37|3780.37|3806.55|3768.55|3825.58|3787.58|3796.2|3758.2|3355
1597258800000|2020-08-12 19:00:00|3806.66|3768.66|3825.36|3787.36|3835.53|3797.53|3806.66|3768.66|3343
1597262400000|2020-08-12 20:00:00|3825.27|3787.27|3831.2|3793.2|3844.11|3806.11|3824.92|3786.92|3220
1597266000000|2020-08-12 21:00:00|3831.21|3793.21|3800.89|3762.89|3831.95|3793.95|3800.35|3762.35|3241
1597269600000|2020-08-12 22:00:00|3801.07|3763.07|3826.3|3788.3|3829.08|3791.08|3801.04|3763.04|3248
1597273200000|2020-08-12 23:00:00|3826.36|3788.36|3837.01|3799.01|3842.22|3804.22|3826.08|3788.08|3192
1597276800000|2020-08-13 00:00:00|3836.92|3798.92|3873.74|3835.74|3879.72|3841.72|3829.6|3791.6|3351
1597280400000|2020-08-13 01:00:00|3873.7|3835.7|3859.55|3821.55|3877.34|3839.34|3857.91|3819.91|3309
1597284000000|2020-08-13 02:00:00|3859.56|3821.56|3846.38|3808.38|3872.11|3834.11|3835.56|3797.56|3281
1597287600000|2020-08-13 03:00:00|3846.17|3808.17|3860.55|3822.55|3860.75|3822.75|3842.79|3804.79|3258
1597291200000|2020-08-13 04:00:00|3860.64|3822.64|3849.61|3811.61|3869.94|3831.94|3846.62|3808.62|3267
1597294800000|2020-08-13 05:00:00|3849.54|3811.54|3834.76|3796.76|3849.54|3811.54|3827.51|3789.51|3208
1597298400000|2020-08-13 06:00:00|3834.71|3796.71|3837.88|3799.88|3843.07|3805.07|3818.52|3780.52|3244
1597302000000|2020-08-13 07:00:00|3837.91|3799.91|3817.19|3779.19|3841.84|3803.84|3808.7|3770.7|3237
1597305600000|2020-08-13 08:00:00|3816.87|3778.87|3766.98|3728.98|3817.69|3779.69|3746.44|3708.44|3397
1597309200000|2020-08-13 09:00:00|3766.9|3728.9|3781.49|3743.49|3782.35|3744.35|3710.87|3672.87|3421
1597312800000|2020-08-13 10:00:00|3781.44|3743.44|3804.15|3766.15|3804.15|3766.15|3760.28|3722.28|3291
1597316400000|2020-08-13 11:00:00|3804.24|3766.24|3838.36|3800.36|3862.84|3824.84|3801.68|3763.68|3426
1597320000000|2020-08-13 12:00:00|3838.4|3800.4|3800.34|3762.34|3849.64|3811.64|3769.15|3731.15|3364
1597323600000|2020-08-13 13:00:00|3800.33|3762.33|3814.77|3776.77|3828.78|3790.78|3781.41|3743.41|3350
1597327200000|2020-08-13 14:00:00|3814.72|3776.72|3821.8|3783.8|3829.92|3791.92|3800.83|3762.83|3308
1597330800000|2020-08-13 15:00:00|3821.75|3783.75|3821.26|3783.26|3824|3786|3795.34|3757.34|3353
1597334400000|2020-08-13 16:00:00|3821.3|3783.3|3834.42|3796.42|3839.13|3801.13|3786.41|3748.41|3437
1597338000000|2020-08-13 17:00:00|3834.51|3796.51|3836.46|3798.46|3842.33|3804.33|3817.73|3779.73|3354
1597341600000|2020-08-13 18:00:00|3836.41|3798.41|3823.85|3785.85|3841.27|3803.27|3817.48|3779.48|3326
1597345200000|2020-08-13 19:00:00|3823.75|3785.75|3833.55|3795.55|3844.48|3806.48|3822.54|3784.54|3230
1597348800000|2020-08-13 20:00:00|3833.45|3795.45|3895.26|3857.26|3913.75|3875.75|3832.75|3794.75|3396
1597352400000|2020-08-13 21:00:00|3894.63|3856.63|3965.52|3927.52|3967.1|3929.1|3894.61|3856.61|3507
1597356000000|2020-08-13 22:00:00|3965.53|3927.53|3994.42|3956.42|4022.43|3984.43|3965.53|3927.53|3485
1597359600000|2020-08-13 23:00:00|3994.26|3956.26|4016.05|3978.05|4022.46|3984.46|3985.17|3947.17|3412
1597363200000|2020-08-14 00:00:00|4016.11|3978.11|4017.71|3979.71|4059.37|4021.37|4006.54|3968.54|3443
1597366800000|2020-08-14 01:00:00|4017.77|3979.77|4020.37|3982.37|4027.55|3989.55|3996.11|3958.11|3309
1597370400000|2020-08-14 02:00:00|4020.35|3982.35|3994.11|3956.11|4029.97|3991.97|3993.02|3955.02|3295
1597374000000|2020-08-14 03:00:00|3994.12|3956.12|3987.74|3949.74|4003.84|3965.84|3964.96|3926.96|3323
1597377600000|2020-08-14 04:00:00|3987.71|3949.71|4005.16|3967.16|4010.9|3972.9|3987.48|3949.48|3237
1597381200000|2020-08-14 05:00:00|4005.03|3967.03|3984.27|3946.27|4005.94|3967.94|3982.81|3944.81|3242
1597384800000|2020-08-14 06:00:00|3984.31|3946.31|3987.67|3949.67|3997.8|3959.8|3977.6|3939.6|3245
1597388400000|2020-08-14 07:00:00|3987.6|3949.6|3996.33|3958.33|4002.5|3964.5|3967.93|3929.93|3335
1597392000000|2020-08-14 08:00:00|3996.01|3958.01|3989.67|3951.67|4013.75|3975.75|3981.12|3943.12|3320
1597395600000|2020-08-14 09:00:00|3989.66|3951.66|4005.74|3967.74|4006.22|3968.22|3984.69|3946.69|3324
1597399200000|2020-08-14 10:00:00|4005.63|3967.63|4015.35|3977.35|4029.55|3991.55|4003.65|3965.65|3287
1597402800000|2020-08-14 11:00:00|4014.88|3976.88|4036.1|3998.1|4038.78|4000.78|4003.09|3965.09|3339
1597406400000|2020-08-14 12:00:00|4036.11|3998.11|4041.24|4003.24|4054.75|4016.75|4019.87|3981.87|3304
1597410000000|2020-08-14 13:00:00|4041.31|4003.31|4022.72|3984.72|4041.51|4003.51|4008.55|3970.55|3351
1597413600000|2020-08-14 14:00:00|4022.69|3984.69|4023.73|3985.73|4024.54|3986.54|3986.23|3948.23|3367
1597417200000|2020-08-14 15:00:00|4023.72|3985.72|4063.42|4025.42|4064.96|4026.96|4002.01|3964.01|3353
1597420800000|2020-08-14 16:00:00|4063.31|4025.31|4100.28|4062.28|4110.64|4072.64|4045.53|4007.53|3459
1597424400000|2020-08-14 17:00:00|4100.4|4062.4|4092.02|4054.02|4102.04|4064.04|4079.58|4041.58|3381
1597428000000|2020-08-14 18:00:00|4092.03|4054.03|4113.25|4075.25|4120.61|4082.61|4090.15|4052.15|3438
1597431600000|2020-08-14 19:00:00|4113.4|4075.4|4106.37|4068.37|4120.87|4082.87|4090.44|4052.44|3375
1597435200000|2020-08-14 20:00:00|4106.29|4068.29|4086.2|4048.2|4120.11|4082.11|4077.1|4039.1|3308
1597474800000|2020-08-15 07:00:00|4095.59|4057.59|4093.61|4055.61|4096.89|4058.89|4080.13|4042.13|3153
1597478400000|2020-08-15 08:00:00|4093.58|4055.58|4069.55|4031.55|4112.1|4074.1|4050.78|4012.78|3302
1597482000000|2020-08-15 09:00:00|4069.54|4031.54|4086.8|4048.8|4090.32|4052.32|4065.59|4027.59|3202
1597485600000|2020-08-15 10:00:00|4086.67|4048.67|4078.64|4040.64|4106.04|4068.04|4075.76|4037.76|3204
1597489200000|2020-08-15 11:00:00|4078.68|4040.68|4075.07|4037.07|4096.68|4058.68|4074.63|4036.63|3196
1597492800000|2020-08-15 12:00:00|4075.28|4037.28|4050.95|4012.95|4090.22|4052.22|4039.67|4001.67|3419
1597496400000|2020-08-15 13:00:00|4050.91|4012.91|4071.25|4033.25|4079.89|4041.89|4047.45|4009.45|3343
1597500000000|2020-08-15 14:00:00|4071.14|4033.14|4082.45|4044.45|4091.77|4053.77|4057.49|4019.49|3332
1597503600000|2020-08-15 15:00:00|4082.51|4044.51|4136.28|4098.28|4144.93|4106.93|4076.1|4038.1|3426
1597507200000|2020-08-15 16:00:00|4135.95|4097.95|4136.12|4098.12|4167.41|4129.41|4118.28|4080.28|3415
1597510800000|2020-08-15 17:00:00|4136.13|4098.13|4139.04|4101.04|4151.08|4113.08|4134.93|4096.93|3293
1597514400000|2020-08-15 18:00:00|4139.02|4101.02|4149.51|4111.51|4149.51|4111.51|4127.57|4089.57|3252
1597518000000|2020-08-15 19:00:00|4149.5|4111.5|4128.91|4090.91|4162.32|4124.32|4128.46|4090.46|3327
1597521600000|2020-08-15 20:00:00|4128.77|4090.77|4132.11|4094.11|4150.23|4112.23|4126.63|4088.63|3343
1597525200000|2020-08-15 21:00:00|4131.47|4093.47|4126.99|4088.99|4139.77|4101.77|4104.42|4066.42|3399
1597528800000|2020-08-15 22:00:00|4126.98|4088.98|4120.14|4082.14|4153.92|4115.92|4117.31|4079.31|3408
1597532400000|2020-08-15 23:00:00|4120.15|4082.15|4117.28|4079.28|4126.14|4088.14|4092.55|4054.55|3230
1597536000000|2020-08-16 00:00:00|4117.48|4079.48|4088.12|4050.12|4126.19|4088.19|4086.55|4048.55|3338
1597539600000|2020-08-16 01:00:00|4088.13|4050.13|4150.67|4112.67|4151.22|4113.22|4064.49|4026.49|3421
1597543200000|2020-08-16 02:00:00|4150.75|4112.75|4132|4094|4150.99|4112.99|4125.21|4087.21|3348
1597546800000|2020-08-16 03:00:00|4131.71|4093.71|4117.19|4079.19|4148.44|4110.44|4114.91|4076.91|3262
1597550400000|2020-08-16 04:00:00|4117.32|4079.32|4130.39|4092.39|4137.63|4099.63|4114.9|4076.9|3270
1597554000000|2020-08-16 05:00:00|4130.44|4092.44|4131.04|4093.04|4142.98|4104.98|4125.19|4087.19|3166
1597557600000|2020-08-16 06:00:00|4131.03|4093.03|4128.25|4090.25|4139.45|4101.45|4111.09|4073.09|3153
1597561200000|2020-08-16 07:00:00|4128.19|4090.19|4122|4084|4135.14|4097.14|4118.86|4080.86|3222
1597564800000|2020-08-16 08:00:00|4121.91|4083.91|4117.5|4079.5|4127.67|4089.67|4103.15|4065.15|3259
1597568400000|2020-08-16 09:00:00|4117.51|4079.51|4127.18|4089.18|4130.84|4092.84|4106.22|4068.22|3254
1597572000000|2020-08-16 10:00:00|4126.89|4088.89|4094.02|4056.02|4131.83|4093.83|4080.47|4042.47|3352
1597575600000|2020-08-16 11:00:00|4094.06|4056.06|4049.19|4011.19|4094.33|4056.33|4044.91|4006.91|3381
1597579200000|2020-08-16 12:00:00|4048.93|4010.93|4059.6|4021.6|4062.03|4024.03|3999.68|3961.68|3473
1597582800000|2020-08-16 13:00:00|4059.48|4021.48|4081.69|4043.69|4082.47|4044.47|4047.74|4009.74|3342
1597586400000|2020-08-16 14:00:00|4081.76|4043.76|4092.02|4054.02|4099.37|4061.37|4077.15|4039.15|3323
1597590000000|2020-08-16 15:00:00|4092.07|4054.07|4135.38|4097.38|4146.62|4108.62|4080.25|4042.25|3415
1597593600000|2020-08-16 16:00:00|4135.37|4097.37|4145.16|4107.16|4156.92|4118.92|4132.53|4094.53|3405
1597597200000|2020-08-16 17:00:00|4145.1|4107.1|4117.65|4079.65|4151.45|4113.45|4111.4|4073.4|3324
1597600800000|2020-08-16 18:00:00|4117.66|4079.66|4125.97|4087.97|4132.02|4094.02|4110.36|4072.36|3216
1597604400000|2020-08-16 19:00:00|4125.81|4087.81|4127.75|4089.75|4135.42|4097.42|4117.28|4079.28|3364
1597608000000|2020-08-16 20:00:00|4127.83|4089.83|4137.8|4099.8|4138.61|4100.61|4104.64|4066.64|3351
1597611600000|2020-08-16 21:00:00|4137.71|4099.71|4146.02|4108.02|4161.43|4123.43|4132.04|4094.04|3359
1597615200000|2020-08-16 22:00:00|4146.06|4108.06|4164.65|4126.65|4169.67|4131.67|4133.23|4095.23|3333
1597618800000|2020-08-16 23:00:00|4164.68|4126.68|4180.18|4142.18|4180.18|4142.18|4149.54|4111.54|3356
1597622400000|2020-08-17 00:00:00|4180.28|4142.28|4141.59|4103.59|4189.61|4151.61|4132.45|4094.45|3375
1597626000000|2020-08-17 01:00:00|4141.53|4103.53|4130.4|4092.4|4142|4104|4100.24|4062.24|3340
1597629600000|2020-08-17 02:00:00|4130.45|4092.45|4132.44|4094.44|4133.31|4095.31|4087.28|4049.28|3348
1597633200000|2020-08-17 03:00:00|4132.5|4094.5|4131.07|4093.07|4140.39|4102.39|4115.25|4077.25|3326
1597636800000|2020-08-17 04:00:00|4131.09|4093.09|4106.29|4068.29|4131.15|4093.15|4105.76|4067.76|3280
1597640400000|2020-08-17 05:00:00|4106.4|4068.4|4097.95|4059.95|4126.17|4088.17|4096.6|4058.6|3251
1597644000000|2020-08-17 06:00:00|4097.96|4059.96|4107.61|4069.61|4127.15|4089.15|4088.86|4050.86|3284
1597647600000|2020-08-17 07:00:00|4107.78|4069.78|4112.91|4074.91|4125.24|4087.24|4095.09|4057.09|3275
1597651200000|2020-08-17 08:00:00|4112.83|4074.83|4145.31|4107.31|4149.51|4111.51|4110.29|4072.29|3323
1597654800000|2020-08-17 09:00:00|4145.35|4107.35|4143.58|4105.58|4168.78|4130.78|4139.11|4101.11|3351
1597658400000|2020-08-17 10:00:00|4143.61|4105.61|4153.4|4115.4|4172.35|4134.35|4143.61|4105.61|3370
1597662000000|2020-08-17 11:00:00|4153.31|4115.31|4166.27|4128.27|4169.71|4131.71|4150.59|4112.59|3334
1597665600000|2020-08-17 12:00:00|4166.26|4128.26|4169.84|4131.84|4198.15|4160.15|4148.81|4110.81|3410
1597669200000|2020-08-17 13:00:00|4169.81|4131.81|4204.49|4166.49|4234.51|4196.51|4167.95|4129.95|3276
1597672800000|2020-08-17 14:00:00|4204.33|4166.33|4213.81|4175.81|4221.29|4183.29|4171.71|4133.71|3452
1597676400000|2020-08-17 15:00:00|4213.71|4175.71|4262.03|4224.03|4266.46|4228.46|4185.22|4147.22|3472
1597680000000|2020-08-17 16:00:00|4262.64|4224.64|4291.27|4253.27|4304.03|4266.03|4259.37|4221.37|3506
1597683600000|2020-08-17 17:00:00|4291.58|4253.58|4316.36|4278.36|4324.23|4286.23|4287.44|4249.44|3451
1597687200000|2020-08-17 18:00:00|4316.25|4278.25|4270.75|4232.75|4323.04|4285.04|4259.67|4221.67|3400
1597690800000|2020-08-17 19:00:00|4270.71|4232.71|4282.84|4244.84|4290.03|4252.03|4264.06|4226.06|3377
1597694400000|2020-08-17 20:00:00|4282.77|4244.77|4292.86|4254.86|4299.3|4261.3|4277.16|4239.16|3323
1597698000000|2020-08-17 21:00:00|4292.92|4254.92|4297.02|4259.02|4305.76|4267.76|4273.26|4235.26|3381
1597701600000|2020-08-17 22:00:00|4296.91|4258.91|4297.65|4259.65|4309.06|4271.06|4289.47|4251.47|3384
1597705200000|2020-08-17 23:00:00|4297.61|4259.61|4235.28|4197.28|4308.88|4270.88|4209.21|4171.21|3444
1597708800000|2020-08-18 00:00:00|4235.44|4197.44|4262.94|4224.94|4269.97|4231.97|4231.92|4193.92|3397
1597712400000|2020-08-18 01:00:00|4262.9|4224.9|4249.89|4211.89|4272.68|4234.68|4242.02|4204.02|3380
1597716000000|2020-08-18 02:00:00|4250.09|4212.09|4277.33|4239.33|4277.33|4239.33|4236.65|4198.65|3364
1597719600000|2020-08-18 03:00:00|4277.37|4239.37|4246.37|4208.37|4277.49|4239.49|4236.72|4198.72|3332
1597723200000|2020-08-18 04:00:00|4246.34|4208.34|4220.64|4182.64|4252.33|4214.33|4211.84|4173.84|3366
1597726800000|2020-08-18 05:00:00|4220.74|4182.74|4214.24|4176.24|4230.15|4192.15|4199.24|4161.24|3385
1597730400000|2020-08-18 06:00:00|4214.35|4176.35|4233.36|4195.36|4234.97|4196.97|4195.94|4157.94|3355
1597734000000|2020-08-18 07:00:00|4233.31|4195.31|4227.82|4189.82|4234.96|4196.96|4215.91|4177.91|3210
1597737600000|2020-08-18 08:00:00|4227.95|4189.95|4231.11|4193.11|4240.47|4202.47|4222.5|4184.5|3267
1597741200000|2020-08-18 09:00:00|4231.13|4193.13|4207.79|4169.79|4231.13|4193.13|4205.28|4167.28|3298
1597744800000|2020-08-18 10:00:00|4207.86|4169.86|4227.95|4189.95|4232.24|4194.24|4196.91|4158.91|3327
1597748400000|2020-08-18 11:00:00|4227.94|4189.94|4166.12|4128.12|4227.94|4189.94|4165.59|4127.59|3350
1597752000000|2020-08-18 12:00:00|4166|4128|4200.3|4162.3|4200.3|4162.3|4159|4121|3396
1597755600000|2020-08-18 13:00:00|4200.56|4162.56|4102.58|4064.58|4206.65|4168.65|4099.69|4061.69|3412
1597759200000|2020-08-18 14:00:00|4102.22|4064.22|4101.72|4063.72|4153.88|4115.88|4055.86|4017.86|3559
1597762800000|2020-08-18 15:00:00|4101.67|4063.67|4094.03|4056.03|4138.22|4100.22|4082.59|4044.59|3470
1597766400000|2020-08-18 16:00:00|4093.8|4055.8|4131.55|4093.55|4137.5|4099.5|4063.3|4025.3|3433
1597770000000|2020-08-18 17:00:00|4131.49|4093.49|4124.68|4086.68|4145.32|4107.32|4117.65|4079.65|3373
1597773600000|2020-08-18 18:00:00|4124.72|4086.72|4122.28|4084.28|4140.49|4102.49|4115.49|4077.49|3301
1597777200000|2020-08-18 19:00:00|4122.26|4084.26|4129.92|4091.92|4147.69|4109.69|4122.25|4084.25|3275
1597780800000|2020-08-18 20:00:00|4129.83|4091.83|4155.18|4117.18|4161.37|4123.37|4129.83|4091.83|3239
1597784400000|2020-08-18 21:00:00|4155.14|4117.14|4155.87|4117.87|4173.54|4135.54|4148.27|4110.27|3274
1597788000000|2020-08-18 22:00:00|4155.86|4117.86|4134.15|4096.15|4162.94|4124.94|4130.38|4092.38|3308
1597791600000|2020-08-18 23:00:00|4134.13|4096.13|4101.17|4063.17|4135.18|4097.18|4099.72|4061.72|3334
1597795200000|2020-08-19 00:00:00|4101.07|4063.07|4120.32|4082.32|4121.78|4083.78|4085.83|4047.83|3350
1597798800000|2020-08-19 01:00:00|4120.36|4082.36|4111.48|4073.48|4145.63|4107.63|4107.68|4069.68|3304
1597802400000|2020-08-19 02:00:00|4111.33|4073.33|4080.15|4042.15|4114.43|4076.43|4070.58|4032.58|3363
1597806000000|2020-08-19 03:00:00|4080.05|4042.05|4014.66|3976.66|4090.42|4052.42|4009.69|3971.69|3445
1597809600000|2020-08-19 04:00:00|4014.73|3976.73|3989.33|3951.33|4032.4|3994.4|3931.96|3893.96|3510
1597813200000|2020-08-19 05:00:00|3989.03|3951.03|3961.58|3923.58|4002.74|3964.74|3950.4|3912.4|3435
1597816800000|2020-08-19 06:00:00|3961.51|3923.51|3978.14|3940.14|3981.2|3943.2|3910.86|3872.86|3455
1597820400000|2020-08-19 07:00:00|3978.22|3940.22|4015.58|3977.58|4015.58|3977.58|3971.77|3933.77|3373
1597824000000|2020-08-19 08:00:00|4015.62|3977.62|4003.79|3965.79|4024.25|3986.25|3994.87|3956.87|3364
1597827600000|2020-08-19 09:00:00|4003.93|3965.93|4011.1|3973.1|4036.08|3998.08|4003.93|3965.93|3302
1597831200000|2020-08-19 10:00:00|4011.06|3973.06|4004.79|3966.79|4012.75|3974.75|3977.89|3939.89|3351
1597834800000|2020-08-19 11:00:00|4004.82|3966.82|4015.06|3977.06|4033.79|3995.79|3991.81|3953.81|3358
1597838400000|2020-08-19 12:00:00|4015.03|3977.03|4017.09|3979.09|4022.05|3984.05|3997.96|3959.96|3308
1597842000000|2020-08-19 13:00:00|4017.01|3979.01|4017.77|3979.77|4042.75|4004.75|3995.78|3957.78|3365
1597845600000|2020-08-19 14:00:00|4017.78|3979.78|3975.81|3937.81|4031.28|3993.28|3969.91|3931.91|3353
1597849200000|2020-08-19 15:00:00|3975.73|3937.73|3971.08|3933.08|3987.22|3949.22|3947.93|3909.93|2995
1597852800000|2020-08-19 16:00:00|3971.11|3933.11|3961.79|3923.79|3989.48|3951.48|3909.77|3871.77|3462
1597856400000|2020-08-19 17:00:00|3961.76|3923.76|3970.65|3932.65|3972.84|3934.84|3943.42|3905.42|3369
1597860000000|2020-08-19 18:00:00|3970.61|3932.61|3932.76|3894.76|3971.08|3933.08|3897.44|3859.44|3418
1597863600000|2020-08-19 19:00:00|3932.78|3894.78|3873.22|3835.22|3936.38|3898.38|3872.34|3834.34|3438
1597867200000|2020-08-19 20:00:00|3872.95|3834.95|3919.9|3881.9|3920.6|3882.6|3839.48|3801.48|3401
1597870800000|2020-08-19 21:00:00|3920.02|3882.02|3928.06|3890.06|3958.12|3920.12|3918.8|3880.8|3378
1597874400000|2020-08-19 22:00:00|3928.76|3890.76|3955.92|3917.92|3964.14|3926.14|3924.8|3886.8|3352
1597878000000|2020-08-19 23:00:00|3955.74|3917.74|3955.66|3917.66|3964.6|3926.6|3935.49|3897.49|3232
1597881600000|2020-08-20 00:00:00|3955.85|3917.85|3988.57|3950.57|4009.12|3971.12|3955.81|3917.81|3403
1597885200000|2020-08-20 01:00:00|3988.71|3950.71|3975.83|3937.83|4001.45|3963.45|3975.62|3937.62|3246
1597888800000|2020-08-20 02:00:00|3975.76|3937.76|3952.12|3914.12|3981.77|3943.77|3939.53|3901.53|3257
1597892400000|2020-08-20 03:00:00|3952.21|3914.21|3937.9|3899.9|3965.86|3927.86|3936.73|3898.73|3211
1597896000000|2020-08-20 04:00:00|3938.05|3900.05|3939.99|3901.99|3960.52|3922.52|3928.03|3890.03|3263
1597899600000|2020-08-20 05:00:00|3940.02|3902.02|3928.28|3890.28|3940.02|3902.02|3918.7|3880.7|3207
1597903200000|2020-08-20 06:00:00|3928.15|3890.15|3962.34|3924.34|3971.77|3933.77|3910.7|3872.7|3228
1597906800000|2020-08-20 07:00:00|3962.37|3924.37|3930.45|3892.45|3966.58|3928.58|3928.41|3890.41|3206
1597910400000|2020-08-20 08:00:00|3930.56|3892.56|3957.69|3919.69|3958.82|3920.82|3924.93|3886.93|3212
1597914000000|2020-08-20 09:00:00|3957.66|3919.66|3973.03|3935.03|3981.47|3943.47|3951.24|3913.24|3153
1597917600000|2020-08-20 10:00:00|3973.04|3935.04|3966.9|3928.9|3980.29|3942.29|3956.48|3918.48|3171
1597921200000|2020-08-20 11:00:00|3966.92|3928.92|3990.09|3952.09|3990.09|3952.09|3950.9|3912.9|3236
1597924800000|2020-08-20 12:00:00|3990.06|3952.06|3978.44|3940.44|3996.05|3958.05|3977.79|3939.79|3247
1597928400000|2020-08-20 13:00:00|3978.32|3940.32|4005.64|3967.64|4005.7|3967.7|3972.16|3934.16|3281
1597932000000|2020-08-20 14:00:00|4005.7|3967.7|4023.14|3985.14|4025.33|3987.33|3993.93|3955.93|3252
1597935600000|2020-08-20 15:00:00|4023.04|3985.04|4032.63|3994.63|4034.48|3996.48|4008.63|3970.63|3295
1597939200000|2020-08-20 16:00:00|4032.55|3994.55|4019|3981|4042.52|4004.52|4016.35|3978.35|3361
1597942800000|2020-08-20 17:00:00|4018.95|3980.95|4000.92|3962.92|4028.05|3990.05|3996.55|3958.55|3279
1597946400000|2020-08-20 18:00:00|4000.64|3962.64|4017.98|3979.98|4021.44|3983.44|3999.24|3961.24|3309
1597950000000|2020-08-20 19:00:00|4017.95|3979.95|4011.74|3973.74|4025.72|3987.72|4007.08|3969.08|3193
1597953600000|2020-08-20 20:00:00|4011.98|3973.98|4014.64|3976.64|4024.17|3986.17|4010.6|3972.6|3146
1597957200000|2020-08-20 21:00:00|4014.62|3976.62|4012.93|3974.93|4036.44|3998.44|4011.63|3973.63|3194
1597960800000|2020-08-20 22:00:00|4012.87|3974.87|4001.75|3963.75|4019.51|3981.51|3997.95|3959.95|3183
1597964400000|2020-08-20 23:00:00|4001.74|3963.74|4024.82|3986.82|4029.37|3991.37|4001.14|3963.14|3121
1597968000000|2020-08-21 00:00:00|4024.87|3986.87|4009.26|3971.26|4037.15|3999.15|4003.28|3965.28|3289
1597971600000|2020-08-21 01:00:00|4009.23|3971.23|3986.98|3948.98|4009.23|3971.23|3975.98|3937.98|3221
1597975200000|2020-08-21 02:00:00|3986.94|3948.94|3975.04|3937.04|3998.75|3960.75|3974.89|3936.89|3297
1597978800000|2020-08-21 03:00:00|3975.06|3937.06|4045.61|4007.61|4048.75|4010.75|3965.53|3927.53|3404
1597982400000|2020-08-21 04:00:00|4045.33|4007.33|4039.09|4001.09|4050.52|4012.52|4027.24|3989.24|3377
1597986000000|2020-08-21 05:00:00|4039.1|4001.1|4030.82|3992.82|4049.96|4011.96|4026.07|3988.07|3286
1597989600000|2020-08-21 06:00:00|4030.76|3992.76|4019.29|3981.29|4031.01|3993.01|4012.1|3974.1|3259
1597993200000|2020-08-21 07:00:00|4019.1|3981.1|4014.46|3976.46|4029.99|3991.99|4008.46|3970.46|3266
1597996800000|2020-08-21 08:00:00|4014.52|3976.52|4018.45|3980.45|4018.5|3980.5|3993.84|3955.84|3279
1598000400000|2020-08-21 09:00:00|4018.5|3980.5|3982.67|3944.67|4021.26|3983.26|3982.12|3944.12|3286
1598004000000|2020-08-21 10:00:00|3982.77|3944.77|3977.83|3939.83|3987.48|3949.48|3951.58|3913.58|3362
1598007600000|2020-08-21 11:00:00|3977.89|3939.89|3941.36|3903.36|3982.94|3944.94|3927.45|3889.45|3376
1598011200000|2020-08-21 12:00:00|3941.35|3903.35|3957.51|3919.51|3961.63|3923.63|3887.43|3849.43|3452
1598014800000|2020-08-21 13:00:00|3957.37|3919.37|3913.68|3875.68|3957.69|3919.69|3911.57|3873.57|3297
1598018400000|2020-08-21 14:00:00|3913.72|3875.72|3943.36|3905.36|3950.28|3912.28|3905.83|3867.83|3343
1598022000000|2020-08-21 15:00:00|3943.33|3905.33|3929.78|3891.78|3951.43|3913.43|3926.4|3888.4|3311
1598025600000|2020-08-21 16:00:00|3929.55|3891.55|3894.23|3856.23|3945.39|3907.39|3894.23|3856.23|3303
1598029200000|2020-08-21 17:00:00|3894.16|3856.16|3910.69|3872.69|3946.06|3908.06|3880.52|3842.52|3386
1598032800000|2020-08-21 18:00:00|3911.07|3873.07|3893.43|3855.43|3914.67|3876.67|3854.13|3816.13|3410
1598036400000|2020-08-21 19:00:00|3893.41|3855.41|3893.05|3855.05|3921.1|3883.1|3890.44|3852.44|3299
1598040000000|2020-08-21 20:00:00|3892.91|3854.91|3873.33|3835.33|3920.5|3882.5|3873.33|3835.33|3174
1598079600000|2020-08-22 07:00:00|3842.04|3804.04|3844.01|3806.01|3844.49|3806.49|3825.9|3787.9|3119
1598083200000|2020-08-22 08:00:00|3844.04|3806.04|3841.1|3803.1|3859.36|3821.36|3835.6|3797.6|3272
1598086800000|2020-08-22 09:00:00|3841.14|3803.14|3840.29|3802.29|3842.28|3804.28|3824.59|3786.59|3119
1598090400000|2020-08-22 10:00:00|3840.34|3802.34|3835.63|3797.63|3852.1|3814.1|3830.14|3792.14|3134
1598094000000|2020-08-22 11:00:00|3835.62|3797.62|3821.51|3783.51|3836.61|3798.61|3813.77|3775.77|3065
1598097600000|2020-08-22 12:00:00|3821.61|3783.61|3846.24|3808.24|3858.6|3820.6|3821.39|3783.39|3136
1598101200000|2020-08-22 13:00:00|3846.17|3808.17|3841.63|3803.63|3850.73|3812.73|3827.4|3789.4|3163
1598104800000|2020-08-22 14:00:00|3841.6|3803.6|3846.33|3808.33|3856.33|3818.33|3824.09|3786.09|3143
1598108400000|2020-08-22 15:00:00|3846.32|3808.32|3834.58|3796.58|3860.22|3822.22|3834.48|3796.48|3142
1598112000000|2020-08-22 16:00:00|3834.49|3796.49|3831.2|3793.2|3838.09|3800.09|3820.45|3782.45|3178
1598115600000|2020-08-22 17:00:00|3831.21|3793.21|3843.77|3805.77|3847.76|3809.76|3823.95|3785.95|3201
1598119200000|2020-08-22 18:00:00|3843.85|3805.85|3847.58|3809.58|3852.53|3814.53|3843.69|3805.69|3107
1598122800000|2020-08-22 19:00:00|3847.63|3809.63|3837.85|3799.85|3848.21|3810.21|3834.89|3796.89|3101
1598126400000|2020-08-22 20:00:00|3837.86|3799.86|3836.76|3798.76|3839.59|3801.59|3826.53|3788.53|3075
1598130000000|2020-08-22 21:00:00|3836.75|3798.75|3875.32|3837.32|3877.09|3839.09|3835.39|3797.39|3223
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3874.99|3836.99|3880.6|3842.6|3865.58|3827.58|3273
1598137200000|2020-08-22 23:00:00|3874.9|3836.9|3888.81|3850.81|3894.43|3856.43|3873.38|3835.38|3234
1598079600000|2020-08-22 07:00:00|3842.04|3804.04|3844.01|3806.01|3844.49|3806.49|3825.9|3787.9|3119
1598083200000|2020-08-22 08:00:00|3844.04|3806.04|3841.1|3803.1|3859.36|3821.36|3835.6|3797.6|3272
1598086800000|2020-08-22 09:00:00|3841.14|3803.14|3840.29|3802.29|3842.28|3804.28|3824.59|3786.59|3119
1598090400000|2020-08-22 10:00:00|3840.34|3802.34|3835.63|3797.63|3852.1|3814.1|3830.14|3792.14|3134
1598094000000|2020-08-22 11:00:00|3835.62|3797.62|3821.51|3783.51|3836.61|3798.61|3813.77|3775.77|3065
1598097600000|2020-08-22 12:00:00|3821.61|3783.61|3846.24|3808.24|3858.6|3820.6|3821.39|3783.39|3136
1598101200000|2020-08-22 13:00:00|3846.17|3808.17|3841.63|3803.63|3850.73|3812.73|3827.4|3789.4|3163
1598104800000|2020-08-22 14:00:00|3841.6|3803.6|3846.33|3808.33|3856.33|3818.33|3824.09|3786.09|3143
1598108400000|2020-08-22 15:00:00|3846.32|3808.32|3834.58|3796.58|3860.22|3822.22|3834.48|3796.48|3142
1598112000000|2020-08-22 16:00:00|3834.49|3796.49|3831.2|3793.2|3838.09|3800.09|3820.45|3782.45|3178
1598115600000|2020-08-22 17:00:00|3831.21|3793.21|3843.77|3805.77|3847.76|3809.76|3823.95|3785.95|3201
1598119200000|2020-08-22 18:00:00|3843.85|3805.85|3847.58|3809.58|3852.53|3814.53|3843.69|3805.69|3107
1598122800000|2020-08-22 19:00:00|3847.63|3809.63|3837.85|3799.85|3848.21|3810.21|3834.89|3796.89|3101
1598126400000|2020-08-22 20:00:00|3837.86|3799.86|3836.76|3798.76|3839.59|3801.59|3826.53|3788.53|3075
1598130000000|2020-08-22 21:00:00|3836.75|3798.75|3875.32|3837.32|3877.09|3839.09|3835.39|3797.39|3223
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3874.99|3836.99|3880.6|3842.6|3865.58|3827.58|3273
1598137200000|2020-08-22 23:00:00|3874.9|3836.9|3888.81|3850.81|3894.43|3856.43|3873.38|3835.38|3234
1598140800000|2020-08-23 00:00:00|3888.71|3850.71|3869.01|3831.01|3903.24|3865.24|3860.98|3822.98|3290
1598144400000|2020-08-23 01:00:00|3868.99|3830.99|3865.02|3827.02|3870.44|3832.44|3854.38|3816.38|3222
1598148000000|2020-08-23 02:00:00|3865|3827|3851.02|3813.02|3867.24|3829.24|3845.78|3807.78|3166
1598151600000|2020-08-23 03:00:00|3850.91|3812.91|3837.61|3799.61|3854.27|3816.27|3830.87|3792.87|3136
1598155200000|2020-08-23 04:00:00|3837.53|3799.53|3834.12|3796.12|3840.12|3802.12|3827.11|3789.11|3034
1598158800000|2020-08-23 05:00:00|3834.16|3796.16|3826.06|3788.06|3834.16|3796.16|3815.53|3777.53|3042
1598162400000|2020-08-23 06:00:00|3826|3788|3848.16|3810.16|3850.18|3812.18|3823.83|3785.83|3038
1598166000000|2020-08-23 07:00:00|3848.1|3810.1|3848|3810|3854.52|3816.52|3839.68|3801.68|2861
1598169600000|2020-08-23 08:00:00|3848.09|3810.09|3827.1|3789.1|3850.51|3812.51|3824.81|3786.81|3004
1598173200000|2020-08-23 09:00:00|3827.04|3789.04|3834.73|3796.73|3841.05|3803.05|3820.93|3782.93|3021
1598176800000|2020-08-23 10:00:00|3834.74|3796.74|3796.45|3758.45|3834.95|3796.95|3794.17|3756.17|3131
1598180400000|2020-08-23 11:00:00|3796.49|3758.49|3789.94|3751.94|3808.94|3770.94|3787.41|3749.41|3186
1598184000000|2020-08-23 12:00:00|3790.03|3752.03|3810.39|3772.39|3810.43|3772.43|3789.15|3751.15|3090
1598187600000|2020-08-23 13:00:00|3810.47|3772.47|3832.55|3794.55|3855.41|3817.41|3806.13|3768.13|3253
1598191200000|2020-08-23 14:00:00|3832.63|3794.63|3839.3|3801.3|3841.21|3803.21|3829.27|3791.27|3125
1598194800000|2020-08-23 15:00:00|3839.22|3801.22|3859.42|3821.42|3861.37|3823.37|3839.04|3801.04|3133
1598198400000|2020-08-23 16:00:00|3859.51|3821.51|3846.14|3808.14|3864.22|3826.22|3840.37|3802.37|3197
1598202000000|2020-08-23 17:00:00|3846.2|3808.2|3847.84|3809.84|3858.17|3820.17|3839.22|3801.22|3169
1598205600000|2020-08-23 18:00:00|3847.9|3809.9|3864.67|3826.67|3872.96|3834.96|3844.88|3806.88|3138
1598209200000|2020-08-23 19:00:00|3864.61|3826.61|3882.16|3844.16|3884.99|3846.99|3862.31|3824.31|3159
1598212800000|2020-08-23 20:00:00|3882.12|3844.12|3875.06|3837.06|3890.55|3852.55|3874.04|3836.04|3161
1598216400000|2020-08-23 21:00:00|3875.03|3837.03|3876.93|3838.93|3876.94|3838.94|3864.36|3826.36|3105
1598220000000|2020-08-23 22:00:00|3876.83|3838.83|3858.32|3820.32|3879.14|3841.14|3857.16|3819.16|3016
1598223600000|2020-08-23 23:00:00|3858.31|3820.31|3860.47|3822.47|3876.52|3838.52|3858.31|3820.31|2972
1598227200000|2020-08-24 00:00:00|3860.48|3822.48|3849.11|3811.11|3861.01|3823.01|3830.57|3792.57|3194
1598230800000|2020-08-24 01:00:00|3849.1|3811.1|3856.28|3818.28|3857.7|3819.7|3838.97|3800.97|3033
1598234400000|2020-08-24 02:00:00|3856.3|3818.3|3876.14|3838.14|3882.75|3844.75|3856.26|3818.26|3200
1598238000000|2020-08-24 03:00:00|3876.11|3838.11|3894.25|3856.25|3897.36|3859.36|3874.96|3836.96|3202
1598241600000|2020-08-24 04:00:00|3894.16|3856.16|3887.01|3849.01|3898.06|3860.06|3880.06|3842.06|3028
1598245200000|2020-08-24 05:00:00|3887.18|3849.18|3882.05|3844.05|3889.16|3851.16|3877.69|3839.69|2946
1598248800000|2020-08-24 06:00:00|3882.07|3844.07|3917.97|3879.97|3919.61|3881.61|3875.94|3837.94|3190
1598252400000|2020-08-24 07:00:00|3918.04|3880.04|3929.28|3891.28|3933.34|3895.34|3918.04|3880.04|3211
1598256000000|2020-08-24 08:00:00|3929.27|3891.27|3952.07|3914.07|3961.7|3923.7|3929.27|3891.27|3293
1598259600000|2020-08-24 09:00:00|3952.13|3914.13|3955.67|3917.67|3958.77|3920.77|3941.76|3903.76|3077
1598263200000|2020-08-24 10:00:00|3955.75|3917.75|3961.31|3923.31|3963.91|3925.91|3948.98|3910.98|3159
1598266800000|2020-08-24 11:00:00|3961.28|3923.28|3965.95|3927.95|3982.63|3944.63|3960.97|3922.97|3223
1598270400000|2020-08-24 12:00:00|3965.94|3927.94|3952.9|3914.9|3980.26|3942.26|3952.9|3914.9|3204
1598274000000|2020-08-24 13:00:00|3952.86|3914.86|3948.94|3910.94|3962.25|3924.25|3948.47|3910.47|3183
1598277600000|2020-08-24 14:00:00|3948.92|3910.92|3922.85|3884.85|3956.87|3918.87|3922.85|3884.85|3215
1598281200000|2020-08-24 15:00:00|3922.74|3884.74|3941.78|3903.78|3941.78|3903.78|3921.6|3883.6|3202
1598284800000|2020-08-24 16:00:00|3941.93|3903.93|3955.63|3917.63|3969.95|3931.95|3930.76|3892.76|3259
1598288400000|2020-08-24 17:00:00|3955.68|3917.68|3948.89|3910.89|3956.38|3918.38|3944.66|3906.66|3111
1598292000000|2020-08-24 18:00:00|3948.78|3910.78|3932.42|3894.42|3951.59|3913.59|3923.12|3885.12|3113
1598295600000|2020-08-24 19:00:00|3932.34|3894.34|3940.64|3902.64|3943.13|3905.13|3908.98|3870.98|3146
1598299200000|2020-08-24 20:00:00|3940.71|3902.71|3929.14|3891.14|3941.21|3903.21|3922.22|3884.22|3080
1598302800000|2020-08-24 21:00:00|3929.08|3891.08|3953.78|3915.78|3958.61|3920.61|3926.56|3888.56|3168
1598306400000|2020-08-24 22:00:00|3953.81|3915.81|3952.47|3914.47|3959.27|3921.27|3945.58|3907.58|3096
1598310000000|2020-08-24 23:00:00|3952.48|3914.48|3957.27|3919.27|3971.99|3933.99|3949.38|3911.38|3066
1598313600000|2020-08-25 00:00:00|3957.05|3919.05|3939.37|3901.37|3964.4|3926.4|3935.33|3897.33|3187
1598317200000|2020-08-25 01:00:00|3939.48|3901.48|3947.75|3909.75|3950.34|3912.34|3936.26|3898.26|3015
1598320800000|2020-08-25 02:00:00|3947.7|3909.7|3907.09|3869.09|3947.79|3909.79|3901.73|3863.73|3153
1598324400000|2020-08-25 03:00:00|3907.14|3869.14|3908.33|3870.33|3915.27|3877.27|3897.32|3859.32|3131
1598328000000|2020-08-25 04:00:00|3908.27|3870.27|3915.48|3877.48|3917.42|3879.42|3896.36|3858.36|3098
1598331600000|2020-08-25 05:00:00|3915.49|3877.49|3906.84|3868.84|3923.59|3885.59|3905.66|3867.66|3096
1598335200000|2020-08-25 06:00:00|3906.86|3868.86|3879.18|3841.18|3906.89|3868.89|3872.37|3834.37|3185
1598338800000|2020-08-25 07:00:00|3879.14|3841.14|3866.51|3828.51|3879.14|3841.14|3847.58|3809.58|3253
1598342400000|2020-08-25 08:00:00|3866.52|3828.52|3867.95|3829.95|3870.98|3832.98|3833.75|3795.75|3255
1598346000000|2020-08-25 09:00:00|3867.96|3829.96|3879.39|3841.39|3879.61|3841.61|3864.48|3826.48|3091
1598349600000|2020-08-25 10:00:00|3879.38|3841.38|3898.53|3860.53|3902.57|3864.57|3871.86|3833.86|3124
1598353200000|2020-08-25 11:00:00|3898.5|3860.5|3883.8|3845.8|3904.18|3866.18|3883.07|3845.07|3177
1598356800000|2020-08-25 12:00:00|3883.79|3845.79|3834.92|3796.92|3883.88|3845.88|3821.46|3783.46|3390
1598360400000|2020-08-25 13:00:00|3834.85|3796.85|3819.35|3781.35|3850.09|3812.09|3806.45|3768.45|3378
1598364000000|2020-08-25 14:00:00|3819.45|3781.45|3783.69|3745.69|3819.45|3781.45|3763.53|3725.53|3418
1598367600000|2020-08-25 15:00:00|3783.63|3745.63|3791.64|3753.64|3793.32|3755.32|3750.66|3712.66|3355
1598371200000|2020-08-25 16:00:00|3791.57|3753.57|3728.11|3690.11|3798.89|3760.89|3728.11|3690.11|3337
1598374800000|2020-08-25 17:00:00|3727.87|3689.87|3692.94|3654.94|3729.48|3691.48|3668.8|3630.8|3500
1598378400000|2020-08-25 18:00:00|3693|3655|3732.76|3694.76|3734.37|3696.37|3656.8|3618.8|3450
1598382000000|2020-08-25 19:00:00|3732.8|3694.8|3730|3692|3744.98|3706.98|3715.55|3677.55|3287
1598385600000|2020-08-25 20:00:00|3729.86|3691.86|3711.1|3673.1|3743.93|3705.93|3704.92|3666.92|3278
1598389200000|2020-08-25 21:00:00|3711.06|3673.06|3731.71|3693.71|3741.7|3703.7|3711.05|3673.05|3207
1598392800000|2020-08-25 22:00:00|3731.65|3693.65|3760.37|3722.37|3768.09|3730.09|3730.8|3692.8|3252
1598396400000|2020-08-25 23:00:00|3760.39|3722.39|3754.77|3716.77|3774.5|3736.5|3753.91|3715.91|3105
1598400000000|2020-08-26 00:00:00|3754.79|3716.79|3727|3689|3754.8|3716.8|3716.02|3678.02|3280
1598403600000|2020-08-26 01:00:00|3727.1|3689.1|3756.81|3718.81|3763.06|3725.06|3727.1|3689.1|3207
1598407200000|2020-08-26 02:00:00|3756.84|3718.84|3786|3748|3787.28|3749.28|3756.76|3718.76|3241
1598410800000|2020-08-26 03:00:00|3786.02|3748.02|3770.2|3732.2|3790.54|3752.54|3757.35|3719.35|3127
1598414400000|2020-08-26 04:00:00|3770.18|3732.18|3762.87|3724.87|3784.22|3746.22|3760.53|3722.53|3187
1598418000000|2020-08-26 05:00:00|3762.78|3724.78|3771.88|3733.88|3786.77|3748.77|3762.74|3724.74|3075
1598421600000|2020-08-26 06:00:00|3771.87|3733.87|3740.77|3702.77|3774.19|3736.19|3735.03|3697.03|3243
1598425200000|2020-08-26 07:00:00|3740.66|3702.66|3744.29|3706.29|3755.26|3717.26|3729.48|3691.48|3107
1598428800000|2020-08-26 08:00:00|3744.5|3706.5|3745.44|3707.44|3761.27|3723.27|3733.98|3695.98|3087
1598432400000|2020-08-26 09:00:00|3745.45|3707.45|3757.81|3719.81|3763.45|3725.45|3745.39|3707.39|3131
1598436000000|2020-08-26 10:00:00|3757.72|3719.72|3764.56|3726.56|3786.99|3748.99|3757.46|3719.46|3189
1598439600000|2020-08-26 11:00:00|3764.57|3726.57|3760.56|3722.56|3782.35|3744.35|3758.26|3720.26|3043
1598443200000|2020-08-26 12:00:00|3760.53|3722.53|3730|3692|3779.21|3741.21|3717.71|3679.71|3278
1598446800000|2020-08-26 13:00:00|3730.04|3692.04|3768.54|3730.54|3768.54|3730.54|3711.22|3673.22|3308
1598450400000|2020-08-26 14:00:00|3767.55|3729.55|3783.7|3745.7|3802.35|3764.35|3767.46|3729.46|3332
1598454000000|2020-08-26 15:00:00|3783.79|3745.79|3807.92|3769.92|3809.16|3771.16|3783.77|3745.77|3246
1598457600000|2020-08-26 16:00:00|3807.95|3769.95|3795.59|3757.59|3826.3|3788.3|3794.88|3756.88|3365
1598461200000|2020-08-26 17:00:00|3795.61|3757.61|3791.04|3753.04|3803.41|3765.41|3789.4|3751.4|2927
1598464800000|2020-08-26 18:00:00|3791.12|3753.12|3785|3747|3800.92|3762.92|3781.88|3743.88|3112
1598468400000|2020-08-26 19:00:00|3784.99|3746.99|3788.24|3750.24|3794.61|3756.61|3784.16|3746.16|3060
1598472000000|2020-08-26 20:00:00|3788.33|3750.33|3800.85|3762.85|3800.85|3762.85|3787.59|3749.59|3043
1598475600000|2020-08-26 21:00:00|3801.46|3763.46|3791.74|3753.74|3803.93|3765.93|3790.98|3752.98|3037
1598479200000|2020-08-26 22:00:00|3791.69|3753.69|3777.4|3739.4|3791.87|3753.87|3772.87|3734.87|3100
1598482800000|2020-08-26 23:00:00|3777.39|3739.39|3773.69|3735.69|3787.23|3749.23|3773.1|3735.1|3008
1598486400000|2020-08-27 00:00:00|3773.72|3735.72|3789.72|3751.72|3797.34|3759.34|3772.76|3734.76|3182
1598490000000|2020-08-27 01:00:00|3789.74|3751.74|3763.05|3725.05|3790.36|3752.36|3763.03|3725.03|3075
1598493600000|2020-08-27 02:00:00|3763.27|3725.27|3748|3710|3763.55|3725.55|3745.16|3707.16|3204
1598497200000|2020-08-27 03:00:00|3747.95|3709.95|3755.97|3717.97|3766.23|3728.23|3747.58|3709.58|3122
1598500800000|2020-08-27 04:00:00|3755.89|3717.89|3746.8|3708.8|3766.71|3728.71|3746.61|3708.61|3103
1598504400000|2020-08-27 05:00:00|3746.79|3708.79|3731.17|3693.17|3753.16|3715.16|3725.97|3687.97|3123
1598508000000|2020-08-27 06:00:00|3731.2|3693.2|3752.54|3714.54|3757.25|3719.25|3728.43|3690.43|3115
1598511600000|2020-08-27 07:00:00|3752.5|3714.5|3762.37|3724.37|3764.05|3726.05|3748.45|3710.45|3053
1598515200000|2020-08-27 08:00:00|3762.35|3724.35|3747.22|3709.22|3762.54|3724.54|3744.87|3706.87|2967
1598518800000|2020-08-27 09:00:00|3747.15|3709.15|3770.52|3732.52|3773.08|3735.08|3744.59|3706.59|3117
1598522400000|2020-08-27 10:00:00|3770.54|3732.54|3748.83|3710.83|3774.86|3736.86|3740.91|3702.91|3188
1598526000000|2020-08-27 11:00:00|3748.8|3710.8|3712.69|3674.69|3751.26|3713.26|3712.66|3674.66|3264
1598529600000|2020-08-27 12:00:00|3712.73|3674.73|3730.82|3692.82|3736.69|3698.69|3695.64|3657.64|3362
1598533200000|2020-08-27 13:00:00|3730.84|3692.84|3749.29|3711.29|3815.72|3777.72|3726.69|3688.69|3480
1598536800000|2020-08-27 14:00:00|3749.3|3711.3|3692.79|3654.79|3753.7|3715.7|3683.95|3645.95|3435
1598540400000|2020-08-27 15:00:00|3692.78|3654.78|3699.78|3661.78|3706.74|3668.74|3687.53|3649.53|3226
1598544000000|2020-08-27 16:00:00|3699.83|3661.83|3645.24|3607.24|3718.56|3680.56|3642.07|3604.07|3398
1598547600000|2020-08-27 17:00:00|3645.31|3607.31|3630.98|3592.98|3645.77|3607.77|3595.03|3557.03|3462
1598551200000|2020-08-27 18:00:00|3630.93|3592.93|3662.29|3624.29|3667.39|3629.39|3623.49|3585.49|3348
1598554800000|2020-08-27 19:00:00|3662.31|3624.31|3652.41|3614.41|3663.76|3625.76|3649.15|3611.15|3224
1598558400000|2020-08-27 20:00:00|3652.4|3614.4|3659.02|3621.02|3677.89|3639.89|3642.24|3604.24|3224
1598562000000|2020-08-27 21:00:00|3659.51|3621.51|3679.64|3641.64|3683.42|3645.42|3655.29|3617.29|3106
1598565600000|2020-08-27 22:00:00|3679.87|3641.87|3656.42|3618.42|3689.32|3651.32|3655.38|3617.38|3179
1598569200000|2020-08-27 23:00:00|3656.33|3618.33|3695.21|3657.21|3695.45|3657.45|3656.33|3618.33|3226
1598572800000|2020-08-28 00:00:00|3695.31|3657.31|3687.6|3649.6|3699.89|3661.89|3656.07|3618.07|3285
1598576400000|2020-08-28 01:00:00|3687.82|3649.82|3715.35|3677.35|3717.24|3679.24|3687.82|3649.82|3250
1598580000000|2020-08-28 02:00:00|3715.48|3677.48|3718.27|3680.27|3728.38|3690.38|3711.84|3673.84|3242
1598583600000|2020-08-28 03:00:00|3718.25|3680.25|3722.26|3684.26|3730.81|3692.81|3710.26|3672.26|3070
1598587200000|2020-08-28 04:00:00|3722.31|3684.31|3726.48|3688.48|3728.35|3690.35|3715.07|3677.07|2964
1598590800000|2020-08-28 05:00:00|3726.5|3688.5|3729.56|3691.56|3730.89|3692.89|3712.56|3674.56|2969
1598594400000|2020-08-28 06:00:00|3729.55|3691.55|3744.07|3706.07|3746.51|3708.51|3721.33|3683.33|3167
1598598000000|2020-08-28 07:00:00|3744.09|3706.09|3719.36|3681.36|3746.63|3708.63|3716.32|3678.32|3073
1598601600000|2020-08-28 08:00:00|3719.38|3681.38|3719.47|3681.47|3732.66|3694.66|3710.98|3672.98|3133
1598605200000|2020-08-28 09:00:00|3719.46|3681.46|3751.12|3713.12|3753.96|3715.96|3719.46|3681.46|3144
1598608800000|2020-08-28 10:00:00|3751.14|3713.14|3747.94|3709.94|3752.2|3714.2|3736.42|3698.42|3141
1598612400000|2020-08-28 11:00:00|3747.96|3709.96|3765.4|3727.4|3767.81|3729.81|3741.48|3703.48|3139
1598616000000|2020-08-28 12:00:00|3765.45|3727.45|3745.08|3707.08|3768.28|3730.28|3738.46|3700.46|3203
1598619600000|2020-08-28 13:00:00|3745.11|3707.11|3750.13|3712.13|3752.79|3714.79|3738.69|3700.69|3129
1598623200000|2020-08-28 14:00:00|3750.29|3712.29|3756.57|3718.57|3768.5|3730.5|3741.93|3703.93|3321
1598626800000|2020-08-28 15:00:00|3756.53|3718.53|3793.73|3755.73|3795.88|3757.88|3756.47|3718.47|3353
1598630400000|2020-08-28 16:00:00|3793.81|3755.81|3788.89|3750.89|3800.88|3762.88|3784.82|3746.82|3252
1598634000000|2020-08-28 17:00:00|3788.93|3750.93|3768.08|3730.08|3792.73|3754.73|3761.6|3723.6|3194
1598637600000|2020-08-28 18:00:00|3768.07|3730.07|3776.04|3738.04|3783.61|3745.61|3766.21|3728.21|3219
1598641200000|2020-08-28 19:00:00|3775.94|3737.94|3782.92|3744.92|3793.55|3755.55|3774.14|3736.14|3233
1598644800000|2020-08-28 20:00:00|3782.79|3744.79|3770.24|3732.24|3782.8|3744.8|3766|3728|3061
1598684400000|2020-08-29 07:00:00|3798.13|3760.13|3819.08|3781.08|3823.08|3785.08|3790.55|3752.55|3096
1598688000000|2020-08-29 08:00:00|3819.1|3781.1|3814.58|3776.58|3821.51|3783.51|3805.55|3767.55|3143
1598691600000|2020-08-29 09:00:00|3814.92|3776.92|3827.4|3789.4|3831.64|3793.64|3810.25|3772.25|3131
1598695200000|2020-08-29 10:00:00|3827.43|3789.43|3787.11|3749.11|3830.35|3792.35|3784.04|3746.04|3181
1598698800000|2020-08-29 11:00:00|3786.92|3748.92|3783.87|3745.87|3795.09|3757.09|3775.09|3737.09|3063
1598702400000|2020-08-29 12:00:00|3783.88|3745.88|3787.39|3749.39|3798.67|3760.67|3780.42|3742.42|2942
1598706000000|2020-08-29 13:00:00|3787.46|3749.46|3772.11|3734.11|3791.61|3753.61|3770.87|3732.87|2962
1598709600000|2020-08-29 14:00:00|3772.1|3734.1|3800.64|3762.64|3801.44|3763.44|3772.1|3734.1|3038
1598713200000|2020-08-29 15:00:00|3800.77|3762.77|3811.2|3773.2|3815.36|3777.36|3798.36|3760.36|3196
1598716800000|2020-08-29 16:00:00|3811.21|3773.21|3816.74|3778.74|3820.77|3782.77|3804.38|3766.38|3240
1598720400000|2020-08-29 17:00:00|3816.76|3778.76|3816.79|3778.79|3831.17|3793.17|3815.37|3777.37|3090
1598724000000|2020-08-29 18:00:00|3816.77|3778.77|3825.4|3787.4|3829.51|3791.51|3816.68|3778.68|3034
1598727600000|2020-08-29 19:00:00|3825.2|3787.2|3818.51|3780.51|3833.44|3795.44|3815.42|3777.42|3102
1598731200000|2020-08-29 20:00:00|3818.5|3780.5|3828.21|3790.21|3830.42|3792.42|3817.22|3779.22|3018
1598734800000|2020-08-29 21:00:00|3828.17|3790.17|3821.46|3783.46|3828.17|3790.17|3818|3780|2938
1598738400000|2020-08-29 22:00:00|3821.56|3783.56|3802.78|3764.78|3823.79|3785.79|3801.75|3763.75|3041
1598742000000|2020-08-29 23:00:00|3802.72|3764.72|3793.3|3755.3|3813.6|3775.6|3792.38|3754.38|3028
1598745600000|2020-08-30 00:00:00|3793.32|3755.32|3809.56|3771.56|3811.94|3773.94|3791.99|3753.99|3071
1598749200000|2020-08-30 01:00:00|3809.55|3771.55|3848.34|3810.34|3853.04|3815.04|3808.24|3770.24|3270
1598752800000|2020-08-30 02:00:00|3848.33|3810.33|3846.12|3808.12|3850.8|3812.8|3841.01|3803.01|3082
1598756400000|2020-08-30 03:00:00|3846.17|3808.17|3845.24|3807.24|3849.95|3811.95|3838.02|3800.02|3145
1598760000000|2020-08-30 04:00:00|3845.2|3807.2|3832.68|3794.68|3848.72|3810.72|3832.11|3794.11|3100
1598763600000|2020-08-30 05:00:00|3832.67|3794.67|3830.47|3792.47|3836.78|3798.78|3823.95|3785.95|3009
1598767200000|2020-08-30 06:00:00|3830.5|3792.5|3829.27|3791.27|3836.6|3798.6|3824.08|3786.08|2967
1598770800000|2020-08-30 07:00:00|3829.3|3791.3|3835.84|3797.84|3836.8|3798.8|3828.01|3790.01|2874
1598774400000|2020-08-30 08:00:00|3835.88|3797.88|3817.26|3779.26|3844.33|3806.33|3815.28|3777.28|3088
1598778000000|2020-08-30 09:00:00|3817.25|3779.25|3829.45|3791.45|3831.8|3793.8|3814.51|3776.51|3023
1598781600000|2020-08-30 10:00:00|3829.48|3791.48|3820.92|3782.92|3831.21|3793.21|3820.18|3782.18|2885
1598785200000|2020-08-30 11:00:00|3820.9|3782.9|3840.72|3802.72|3843.65|3805.65|3818.33|3780.33|2980
1598788800000|2020-08-30 12:00:00|3840.68|3802.68|3864.26|3826.26|3866.69|3828.69|3831.3|3793.3|3296
1598792400000|2020-08-30 13:00:00|3864.27|3826.27|3890.3|3852.3|3894.47|3856.47|3864.04|3826.04|3333
1598796000000|2020-08-30 14:00:00|3890.24|3852.24|3893.52|3855.52|3898.6|3860.6|3876.98|3838.98|3213
1598799600000|2020-08-30 15:00:00|3893.54|3855.54|3900.58|3862.58|3917.4|3879.4|3885.66|3847.66|3277
1598803200000|2020-08-30 16:00:00|3900.68|3862.68|3929.57|3891.57|3934.07|3896.07|3888.92|3850.92|3326
1598806800000|2020-08-30 17:00:00|3929.59|3891.59|3934.3|3896.3|3941.21|3903.21|3921.57|3883.57|3225
1598810400000|2020-08-30 18:00:00|3934.21|3896.21|3941.57|3903.57|3941.58|3903.58|3925.74|3887.74|3122
1598814000000|2020-08-30 19:00:00|3941.58|3903.58|3936.91|3898.91|3946.75|3908.75|3934.71|3896.71|3143
1598817600000|2020-08-30 20:00:00|3936.97|3898.97|3927.71|3889.71|3943.77|3905.77|3918.16|3880.16|3199
1598821200000|2020-08-30 21:00:00|3927.61|3889.61|3909.8|3871.8|3934.01|3896.01|3902.34|3864.34|3147
1598824800000|2020-08-30 22:00:00|3909.82|3871.82|3929.28|3891.28|3931.51|3893.51|3905.37|3867.37|3196
1598828400000|2020-08-30 23:00:00|3929.26|3891.26|3958.16|3920.16|3959.5|3921.5|3928.4|3890.4|3215
1598832000000|2020-08-31 00:00:00|3958.13|3920.13|3953.14|3915.14|3970.08|3932.08|3951.45|3913.45|3270
1598835600000|2020-08-31 01:00:00|3953.22|3915.22|3959.13|3921.13|3964.06|3926.06|3944.65|3906.65|3216
1598839200000|2020-08-31 02:00:00|3959.12|3921.12|3951.83|3913.83|3962.98|3924.98|3951.83|3913.83|3189
1598842800000|2020-08-31 03:00:00|3951.79|3913.79|3948.72|3910.72|3955.36|3917.36|3944.87|3906.87|3054
1598846400000|2020-08-31 04:00:00|3948.73|3910.73|3938.7|3900.7|3960.89|3922.89|3938.35|3900.35|3145
1598850000000|2020-08-31 05:00:00|3938.71|3900.71|3930.81|3892.81|3944.48|3906.48|3930.56|3892.56|3143
1598853600000|2020-08-31 06:00:00|3930.83|3892.83|3936|3898|3936.07|3898.07|3919.14|3881.14|3064
1598857200000|2020-08-31 07:00:00|3936.05|3898.05|3900.84|3862.84|3936.05|3898.05|3886.24|3848.24|3204
1598860800000|2020-08-31 08:00:00|3900.78|3862.78|3888.79|3850.79|3901.67|3863.67|3881.45|3843.45|3250
1598864400000|2020-08-31 09:00:00|3888.74|3850.74|3901.4|3863.4|3911.45|3873.45|3885.51|3847.51|3119
1598868000000|2020-08-31 10:00:00|3901.36|3863.36|3918.21|3880.21|3923.12|3885.12|3895.51|3857.51|3168
1598871600000|2020-08-31 11:00:00|3918.18|3880.18|3950.51|3912.51|3962.02|3924.02|3914.92|3876.92|3261
1598875200000|2020-08-31 12:00:00|3950.4|3912.4|3962.72|3924.72|3972.29|3934.29|3939.24|3901.24|3255
1598878800000|2020-08-31 13:00:00|3962.86|3924.86|3953.49|3915.49|3987.22|3949.22|3952.81|3914.81|3331
1598882400000|2020-08-31 14:00:00|3953.39|3915.39|3954.87|3916.87|3957.34|3919.34|3936.3|3898.3|3211
1598886000000|2020-08-31 15:00:00|3954.9|3916.9|3953.59|3915.59|3956.14|3918.14|3933.09|3895.09|3227
1598889600000|2020-08-31 16:00:00|3953.51|3915.51|3952.79|3914.79|3961.82|3923.82|3949.22|3911.22|3222
1598893200000|2020-08-31 17:00:00|3952.77|3914.77|3953.98|3915.98|3959.26|3921.26|3943.7|3905.7|3133
1598896800000|2020-08-31 18:00:00|3953.94|3915.94|3961.37|3923.37|3970.4|3932.4|3953.4|3915.4|3190
1598900400000|2020-08-31 19:00:00|3961.3|3923.3|3963.14|3925.14|3968.71|3930.71|3954.07|3916.07|3153
1598904000000|2020-08-31 20:00:00|3963.08|3925.08|3930.31|3892.31|3965.13|3927.13|3917.57|3879.57|3282
1598907600000|2020-08-31 21:00:00|3930.34|3892.34|3914.62|3876.62|3941.8|3903.8|3912.46|3874.46|3201
1598911200000|2020-08-31 22:00:00|3914.65|3876.65|3938.84|3900.84|3951.68|3913.68|3911.47|3873.47|3191
1598914800000|2020-08-31 23:00:00|3938.76|3900.76|3931.76|3893.76|3956.51|3918.51|3930.71|3892.71|3097
1598918400000|2020-09-01 00:00:00|3931.78|3893.78|3913.94|3875.94|3937.64|3899.64|3885.51|3847.51|3321
1598922000000|2020-09-01 01:00:00|3913.93|3875.93|3933.78|3895.78|3933.8|3895.8|3910.29|3872.29|3187
1598925600000|2020-09-01 02:00:00|3933.85|3895.85|3937.33|3899.33|3943.22|3905.22|3925.64|3887.64|3218
1598929200000|2020-09-01 03:00:00|3937.36|3899.36|3967.61|3929.61|3970.97|3932.97|3931.38|3893.38|3253
1598932800000|2020-09-01 04:00:00|3967.67|3929.67|3974.92|3936.92|3980.81|3942.81|3960.39|3922.39|3256
1598936400000|2020-09-01 05:00:00|3974.95|3936.95|4038.67|4000.67|4038.67|4000.67|3974.92|3936.92|3371
1598940000000|2020-09-01 06:00:00|4039.2|4001.2|4085.88|4047.88|4091.58|4053.58|4033.96|3995.96|3440
1598943600000|2020-09-01 07:00:00|4085.89|4047.89|4099.48|4061.48|4103.01|4065.01|4071.58|4033.58|3378
1598947200000|2020-09-01 08:00:00|4099.49|4061.49|4082.01|4044.01|4106.12|4068.12|4068.87|4030.87|3328
1598950800000|2020-09-01 09:00:00|4081.85|4043.85|4110.24|4072.24|4116.98|4078.98|4066.29|4028.29|3364
1598954400000|2020-09-01 10:00:00|4110.14|4072.14|4115.7|4077.7|4119.39|4081.39|4097.97|4059.97|3337
1598958000000|2020-09-01 11:00:00|4115.66|4077.66|4079.91|4041.91|4115.66|4077.66|4067.2|4029.2|3366
1598961600000|2020-09-01 12:00:00|4079.96|4041.96|4092.21|4054.21|4099.29|4061.29|4064.87|4026.87|3310
1598965200000|2020-09-01 13:00:00|4092.27|4054.27|4079.36|4041.36|4097.49|4059.49|4076.12|4038.12|3276
1598968800000|2020-09-01 14:00:00|4079.45|4041.45|4109.32|4071.32|4109.32|4071.32|4046.83|4008.83|3326
1598972400000|2020-09-01 15:00:00|4109.63|4071.63|4160.1|4122.1|4167.23|4129.23|4109.16|4071.16|3462
1598976000000|2020-09-01 16:00:00|4160.12|4122.12|4156.43|4118.43|4172.1|4134.1|4135.45|4097.45|3464
1598979600000|2020-09-01 17:00:00|4156.32|4118.32|4129.34|4091.34|4163.71|4125.71|4127.25|4089.25|3364
1598983200000|2020-09-01 18:00:00|4129.23|4091.23|4148.07|4110.07|4151.86|4113.86|4128.68|4090.68|3270
1598986800000|2020-09-01 19:00:00|4148.09|4110.09|4145.62|4107.62|4158.61|4120.61|4144.76|4106.76|3318
1598990400000|2020-09-01 20:00:00|4145.76|4107.76|4176.83|4138.83|4180.39|4142.39|4145.76|4107.76|3353
1598994000000|2020-09-01 21:00:00|4176.94|4138.94|4184.77|4146.77|4193.72|4155.72|4168.76|4130.76|3312
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|4178.72|4140.72|4220.66|4182.66|4172.95|4134.95|3441
1599001200000|2020-09-01 23:00:00|4178.67|4140.67|4156.81|4118.81|4208.84|4170.84|4149.47|4111.47|3349
1599004800000|2020-09-02 00:00:00|4156.94|4118.94|4146.3|4108.3|4193.7|4155.7|4140.36|4102.36|3436
1599008400000|2020-09-02 01:00:00|4146.5|4108.5|4150.74|4112.74|4165.93|4127.93|4125.38|4087.38|3408
1599012000000|2020-09-02 02:00:00|4150.7|4112.7|4138.28|4100.28|4160.59|4122.59|4130.21|4092.21|3315
1599015600000|2020-09-02 03:00:00|4138.17|4100.17|4132.88|4094.88|4144.71|4106.71|4125.66|4087.66|3326
1599019200000|2020-09-02 04:00:00|4132.87|4094.87|4162.83|4124.83|4176.43|4138.43|4131.8|4093.8|3263
1599022800000|2020-09-02 05:00:00|4162.93|4124.93|4153.87|4115.87|4182.44|4144.44|4151.33|4113.33|3204
1599026400000|2020-09-02 06:00:00|4153.72|4115.72|4129.09|4091.09|4154.55|4116.55|4114.69|4076.69|3367
1599030000000|2020-09-02 07:00:00|4129.05|4091.05|4085.88|4047.88|4133.77|4095.77|4083|4045|3289
1599033600000|2020-09-02 08:00:00|4085.9|4047.9|4095.06|4057.06|4101.79|4063.79|4064.69|4026.69|3354
1599037200000|2020-09-02 09:00:00|4095.04|4057.04|4113.53|4075.53|4116.87|4078.87|4089.86|4051.86|3257
1599040800000|2020-09-02 10:00:00|4113.51|4075.51|4021.31|3983.31|4114.03|4076.03|4008.6|3970.6|3407
1599044400000|2020-09-02 11:00:00|4021.49|3983.49|3892.36|3854.36|4021.49|3983.49|3755.46|3717.46|3354
1599048000000|2020-09-02 12:00:00|3892.39|3854.39|3902.35|3864.35|3921.01|3883.01|3869.1|3831.1|3046
1599051600000|2020-09-02 13:00:00|3902.3|3864.3|3870.65|3832.65|3914.21|3876.21|3852.71|3814.71|3485
1599055200000|2020-09-02 14:00:00|3870.45|3832.45|3805.71|3767.71|3882.1|3844.1|3795.27|3757.27|3481
1599058800000|2020-09-02 15:00:00|3805.58|3767.58|3836.33|3798.33|3860.82|3822.82|3805.58|3767.58|3456
1599062400000|2020-09-02 16:00:00|3836.23|3798.23|3817.93|3779.93|3849.94|3811.94|3769.49|3731.49|3483
1599066000000|2020-09-02 17:00:00|3817.59|3779.59|3842.27|3804.27|3853.3|3815.3|3809.77|3771.77|3320
1599069600000|2020-09-02 18:00:00|3842.41|3804.41|3862.36|3824.36|3862.36|3824.36|3827.52|3789.52|3330
1599073200000|2020-09-02 19:00:00|3862.44|3824.44|3868.75|3830.75|3877.16|3839.16|3847.98|3809.98|3310
1599076800000|2020-09-02 20:00:00|3868.78|3830.78|3864.53|3826.53|3868.78|3830.78|3836.01|3798.01|3276
1599080400000|2020-09-02 21:00:00|3864.52|3826.52|3878.07|3840.07|3878.1|3840.1|3860.16|3822.16|3207
1599084000000|2020-09-02 22:00:00|3878.04|3840.04|3899.16|3861.16|3908.9|3870.9|3869.53|3831.53|3286
1599087600000|2020-09-02 23:00:00|3899.68|3861.68|3881.65|3843.65|3900.78|3862.78|3876.08|3838.08|3208
1599091200000|2020-09-03 00:00:00|3881.82|3843.82|3899.29|3861.29|3909.57|3871.57|3862.76|3824.76|3342
1599094800000|2020-09-03 01:00:00|3899.26|3861.26|3917.61|3879.61|3919.08|3881.08|3881.4|3843.4|3318
1599098400000|2020-09-03 02:00:00|3917.71|3879.71|3902.49|3864.49|3921.73|3883.73|3892.29|3854.29|3314
1599102000000|2020-09-03 03:00:00|3902.45|3864.45|3864.93|3826.93|3910.36|3872.36|3856.58|3818.58|3371
1599105600000|2020-09-03 04:00:00|3864.8|3826.8|3820.64|3782.64|3880.3|3842.3|3815.47|3777.47|3367
1599109200000|2020-09-03 05:00:00|3820.63|3782.63|3808.87|3770.87|3842.91|3804.91|3800.74|3762.74|3386
1599112800000|2020-09-03 06:00:00|3808.85|3770.85|3786.76|3748.76|3829.73|3791.73|3779.94|3741.94|3330
1599116400000|2020-09-03 07:00:00|3786.85|3748.85|3855.29|3817.29|3859.35|3821.35|3765.12|3727.12|3393
1599120000000|2020-09-03 08:00:00|3855.37|3817.37|3852.33|3814.33|3871.97|3833.97|3834.63|3796.63|3321
1599123600000|2020-09-03 09:00:00|3852.34|3814.34|3821.02|3783.02|3854.95|3816.95|3821.02|3783.02|3293
1599127200000|2020-09-03 10:00:00|3821.1|3783.1|3770.76|3732.76|3824.94|3786.94|3759.62|3721.62|3391
1599130800000|2020-09-03 11:00:00|3770.77|3732.77|3755.27|3717.27|3802.79|3764.79|3738.31|3700.31|3483
1599134400000|2020-09-03 12:00:00|3755.12|3717.12|3646.28|3608.28|3764.88|3726.88|3585.36|3547.36|3362
1599138000000|2020-09-03 13:00:00|3646.56|3608.56|3694.38|3656.38|3694.38|3656.38|3628.46|3590.46|3100
1599141600000|2020-09-03 14:00:00|3694.31|3656.31|3658.19|3620.19|3694.99|3656.99|3644.94|3606.94|3418
1599145200000|2020-09-03 15:00:00|3658.18|3620.18|3591.65|3553.65|3658.18|3620.18|3535.07|3497.07|3241
1599148800000|2020-09-03 16:00:00|3591.76|3553.76|3533.34|3495.34|3621.51|3583.51|3533.34|3495.34|3494
1599152400000|2020-09-03 17:00:00|3532.84|3494.84|3587.8|3549.8|3615.69|3577.69|3531.67|3493.67|3485
1599156000000|2020-09-03 18:00:00|3587.86|3549.86|3566.17|3528.17|3603.12|3565.12|3547.58|3509.58|3460
1599159600000|2020-09-03 19:00:00|3566.16|3528.16|3598.48|3560.48|3606.24|3568.24|3550.11|3512.11|3408
1599163200000|2020-09-03 20:00:00|3598.47|3560.47|3628.29|3590.29|3635.87|3597.87|3595.6|3557.6|3417
1599166800000|2020-09-03 21:00:00|3628.39|3590.39|3602.95|3564.95|3635.9|3597.9|3588.47|3550.47|3355
1599170400000|2020-09-03 22:00:00|3603.11|3565.11|3564.9|3526.9|3613.87|3575.87|3558.2|3520.2|3378
1599174000000|2020-09-03 23:00:00|3564.79|3526.79|3360.04|3322.04|3565.51|3527.51|3305.28|3267.28|2983
1599177600000|2020-09-04 00:00:00|3360.14|3322.14|3422.79|3384.79|3438.06|3400.06|3330.09|3292.09|3532
1599181200000|2020-09-04 01:00:00|3422.74|3384.74|3411.67|3373.67|3434.23|3396.23|3402.37|3364.37|3412
1599184800000|2020-09-04 02:00:00|3411.68|3373.68|3417.21|3379.21|3417.93|3379.93|3365.16|3327.16|3448
1599188400000|2020-09-04 03:00:00|3417.1|3379.1|3398.57|3360.57|3422.64|3384.64|3398.47|3360.47|3388
1599192000000|2020-09-04 04:00:00|3398.63|3360.63|3412.55|3374.55|3429.41|3391.41|3389.72|3351.72|3368
1599195600000|2020-09-04 05:00:00|3412.59|3374.59|3418.48|3380.48|3419.94|3381.94|3388.33|3350.33|3314
1599199200000|2020-09-04 06:00:00|3418.51|3380.51|3385.77|3347.77|3419.03|3381.03|3385.77|3347.77|3333
1599202800000|2020-09-04 07:00:00|3385.66|3347.66|3412.63|3374.63|3414.68|3376.68|3342|3304|3410
1599206400000|2020-09-04 08:00:00|3412.54|3374.54|3477.16|3439.16|3482.91|3444.91|3411.4|3373.4|3473
1599210000000|2020-09-04 09:00:00|3477.33|3439.33|3545.38|3507.38|3545.45|3507.45|3457.67|3419.67|3437
1599213600000|2020-09-04 10:00:00|3545.51|3507.51|3538.45|3500.45|3576.05|3538.05|3528.7|3490.7|3494
1599217200000|2020-09-04 11:00:00|3538.27|3500.27|3516.85|3478.85|3540.84|3502.84|3484.75|3446.75|3450
1599220800000|2020-09-04 12:00:00|3516.83|3478.83|3520.05|3482.05|3534.46|3496.46|3492.23|3454.23|3428
1599224400000|2020-09-04 13:00:00|3520.06|3482.06|3488.86|3450.86|3551.39|3513.39|3488.86|3450.86|3435
1599228000000|2020-09-04 14:00:00|3488.77|3450.77|3417.13|3379.13|3502.81|3464.81|3273.67|3235.67|3359
1599231600000|2020-09-04 15:00:00|3418.51|3380.51|3444.85|3406.85|3450.03|3412.03|3354.41|3316.41|3517
1599235200000|2020-09-04 16:00:00|3444.08|3406.08|3465.06|3427.06|3483.53|3445.53|3396.52|3358.52|3487
1599238800000|2020-09-04 17:00:00|3464.84|3426.84|3458.51|3420.51|3471.69|3433.69|3432.02|3394.02|3396
1599242400000|2020-09-04 18:00:00|3458.55|3420.55|3487.29|3449.29|3487.29|3449.29|3424.24|3386.24|3411
1599246000000|2020-09-04 19:00:00|3487.63|3449.63|3515.12|3477.12|3518.88|3480.88|3474.08|3436.08|3423
1599249600000|2020-09-04 20:00:00|3515.08|3477.08|3523.76|3485.76|3528.1|3490.1|3502.33|3464.33|3312
1599289200000|2020-09-05 07:00:00|3481.12|3443.12|3458.03|3420.03|3487.18|3449.18|3440.19|3402.19|3221
1599292800000|2020-09-05 08:00:00|3457.87|3419.87|3410.78|3372.78|3457.89|3419.89|3409.67|3371.67|3337
1599296400000|2020-09-05 09:00:00|3410.39|3372.39|3373.3|3335.3|3426.39|3388.39|3373.29|3335.29|3423
1599300000000|2020-09-05 10:00:00|3373.11|3335.11|3353.5|3315.5|3391.65|3353.65|3349.41|3311.41|3444
1599303600000|2020-09-05 11:00:00|3353.64|3315.64|3329.81|3291.81|3367.64|3329.64|3282.02|3244.02|3498
1599307200000|2020-09-05 12:00:00|3329.83|3291.83|3209.03|3171.03|3346.39|3308.39|3195.84|3157.84|3540
1599310800000|2020-09-05 13:00:00|3209.1|3171.1|3367.83|3329.83|3367.83|3329.83|3206.16|3168.16|3521
1599314400000|2020-09-05 14:00:00|3367.96|3329.96|3353.5|3315.5|3383.35|3345.35|3353.23|3315.23|477
1599328800000|2020-09-05 18:00:00|3236.47|3198.47|3217.72|3179.72|3249.15|3211.15|3114.8|3076.8|2010
1599332400000|2020-09-05 19:00:00|3217.6|3179.6|3163.96|3125.96|3244.16|3206.16|3107.47|3069.47|3559
1599336000000|2020-09-05 20:00:00|3163.93|3125.93|3221.96|3183.96|3231.84|3193.84|3133.67|3095.67|3501
1599339600000|2020-09-05 21:00:00|3221.79|3183.79|3213.51|3175.51|3232.65|3194.65|3187.63|3149.63|3431
1599343200000|2020-09-05 22:00:00|3213.5|3175.5|3156.45|3118.45|3239.48|3201.48|3156.45|3118.45|3464
1599346800000|2020-09-05 23:00:00|3156.04|3118.04|3248|3210|3255.69|3217.69|3144.9|3106.9|3431
1599350400000|2020-09-06 00:00:00|3247.96|3209.96|3267.98|3229.98|3281.77|3243.77|3219.38|3181.38|3446
1599354000000|2020-09-06 01:00:00|3267.78|3229.78|3221.45|3183.45|3270.88|3232.88|3214.5|3176.5|3429
1599357600000|2020-09-06 02:00:00|3221.25|3183.25|3227.51|3189.51|3236.45|3198.45|3181.51|3143.51|3421
1599361200000|2020-09-06 03:00:00|3227.49|3189.49|3212.27|3174.27|3235.88|3197.88|3197.97|3159.97|3357
1599364800000|2020-09-06 04:00:00|3212.33|3174.33|3166.2|3128.2|3236.14|3198.14|3161.16|3123.16|3432
1599368400000|2020-09-06 05:00:00|3166.18|3128.18|3196.97|3158.97|3203.19|3165.19|3140.41|3102.41|3454
1599372000000|2020-09-06 06:00:00|3196.98|3158.98|3219.32|3181.32|3222.71|3184.71|3160.93|3122.93|3402
1599375600000|2020-09-06 07:00:00|3219.29|3181.29|3276.52|3238.52|3282.78|3244.78|3199.52|3161.52|3444
1599379200000|2020-09-06 08:00:00|3276.31|3238.31|3328.45|3290.45|3334.9|3296.9|3262.61|3224.61|3489
1599382800000|2020-09-06 09:00:00|3328.47|3290.47|3314.25|3276.25|3357.11|3319.11|3292.87|3254.87|3459
1599386400000|2020-09-06 10:00:00|3314.26|3276.26|3330|3292|3331.21|3293.21|3283.71|3245.71|3377
1599390000000|2020-09-06 11:00:00|3329.96|3291.96|3351.77|3313.77|3355.89|3317.89|3311.08|3273.08|3413
1599393600000|2020-09-06 12:00:00|3351.65|3313.65|3340.41|3302.41|3371.5|3333.5|3333.95|3295.95|3405
1599397200000|2020-09-06 13:00:00|3340.37|3302.37|3321.98|3283.98|3340.37|3302.37|3302.81|3264.81|3365
1599400800000|2020-09-06 14:00:00|3321.91|3283.91|3317.18|3279.18|3346.08|3308.08|3283.8|3245.8|3410
1599404400000|2020-09-06 15:00:00|3317.15|3279.15|3293.26|3255.26|3322.99|3284.99|3255.63|3217.63|3407
1599408000000|2020-09-06 16:00:00|3293.23|3255.23|3345.51|3307.51|3351.47|3313.47|3272.2|3234.2|3430
1599411600000|2020-09-06 17:00:00|3345.5|3307.5|3312.06|3274.06|3345.71|3307.71|3310.13|3272.13|3360
1599415200000|2020-09-06 18:00:00|3312.11|3274.11|3338.88|3300.88|3341.96|3303.96|3293.36|3255.36|3300
1599418800000|2020-09-06 19:00:00|3338.87|3300.87|3352.99|3314.99|3361.24|3323.24|3327.94|3289.94|3356
1599422400000|2020-09-06 20:00:00|3352.96|3314.96|3335.07|3297.07|3359.41|3321.41|3332.48|3294.48|3295
1599426000000|2020-09-06 21:00:00|3334.96|3296.96|3372.83|3334.83|3387.75|3349.75|3334.59|3296.59|3297
1599429600000|2020-09-06 22:00:00|3372.81|3334.81|3323.38|3285.38|3378.95|3340.95|3311.49|3273.49|3438
1599433200000|2020-09-06 23:00:00|3323.42|3285.42|3338.46|3300.46|3359.47|3321.47|3322.44|3284.44|3333
1599436800000|2020-09-07 00:00:00|3338.54|3300.54|3360.56|3322.56|3372.07|3334.07|3337.61|3299.61|2882
1599440400000|2020-09-07 01:00:00|3360.64|3322.64|3368.15|3330.15|3368.15|3330.15|3340.48|3302.48|3238
1599444000000|2020-09-07 02:00:00|3368.16|3330.16|3316.26|3278.26|3368.24|3330.24|3310.09|3272.09|3286
1599447600000|2020-09-07 03:00:00|3316.13|3278.13|3318.74|3280.74|3326.34|3288.34|3291.32|3253.32|3331
1599451200000|2020-09-07 04:00:00|3318.75|3280.75|3297.52|3259.52|3334.1|3296.1|3297.52|3259.52|3251
1599454800000|2020-09-07 05:00:00|3297.57|3259.57|3260.54|3222.54|3303.07|3265.07|3258.76|3220.76|3374
1599458400000|2020-09-07 06:00:00|3260.58|3222.58|3260.1|3222.1|3285.75|3247.75|3251.8|3213.8|3409
1599462000000|2020-09-07 07:00:00|3260.18|3222.18|3280.06|3242.06|3301.15|3263.15|3249.72|3211.72|3360
1599465600000|2020-09-07 08:00:00|3279.94|3241.94|3289.57|3251.57|3315.55|3277.55|3273.32|3235.32|3268
1599469200000|2020-09-07 09:00:00|3289.63|3251.63|3276.29|3238.29|3309.32|3271.32|3272.49|3234.49|3310
1599472800000|2020-09-07 10:00:00|3276.28|3238.28|3251.82|3213.82|3289.77|3251.77|3245.29|3207.29|3362
1599476400000|2020-09-07 11:00:00|3251.67|3213.67|3228.78|3190.78|3277.26|3239.26|3205.35|3167.35|3477
1599480000000|2020-09-07 12:00:00|3228.76|3190.76|3179.24|3141.24|3240.92|3202.92|3147.17|3109.17|3501
1599483600000|2020-09-07 13:00:00|3179.31|3141.31|3257.34|3219.34|3274.93|3236.93|3157.38|3119.38|3512
1599487200000|2020-09-07 14:00:00|3257.29|3219.29|3227.19|3189.19|3260.63|3222.63|3214.89|3176.89|3425
1599490800000|2020-09-07 15:00:00|3227.16|3189.16|3295.71|3257.71|3306.51|3268.51|3212.07|3174.07|3423
1599494400000|2020-09-07 16:00:00|3295.53|3257.53|3309.3|3271.3|3333.8|3295.8|3287.77|3249.77|3417
1599498000000|2020-09-07 17:00:00|3309.22|3271.22|3306.24|3268.24|3314.48|3276.48|3295.33|3257.33|3304
1599501600000|2020-09-07 18:00:00|3306.33|3268.33|3299.18|3261.18|3317.42|3279.42|3291.13|3253.13|3233
1599505200000|2020-09-07 19:00:00|3299.25|3261.25|3291.11|3253.11|3323.03|3285.03|3283.12|3245.12|3225
1599508800000|2020-09-07 20:00:00|3291.07|3253.07|3298.26|3260.26|3303.74|3265.74|3269.9|3231.9|3234
1599512400000|2020-09-07 21:00:00|3298.29|3260.29|3292.42|3254.42|3314.48|3276.48|3291.62|3253.62|3195
1599516000000|2020-09-07 22:00:00|3292.46|3254.46|3359.52|3321.52|3372.85|3334.85|3292.39|3254.39|3391
1599519600000|2020-09-07 23:00:00|3359.59|3321.59|3364.06|3326.06|3368.91|3330.91|3349.77|3311.77|3268
1599523200000|2020-09-08 00:00:00|3364.14|3326.14|3338.81|3300.81|3381.33|3343.33|3338.09|3300.09|3364
1599526800000|2020-09-08 01:00:00|3338.64|3300.64|3333.38|3295.38|3356.98|3318.98|3332.75|3294.75|3220
1599530400000|2020-09-08 02:00:00|3333.4|3295.4|3358.74|3320.74|3362.27|3324.27|3333.35|3295.35|3222
1599534000000|2020-09-08 03:00:00|3358.73|3320.73|3337.08|3299.08|3371.1|3333.1|3335.53|3297.53|3257
1599537600000|2020-09-08 04:00:00|3337.13|3299.13|3326.94|3288.94|3348.99|3310.99|3312.63|3274.63|3255
1599541200000|2020-09-08 05:00:00|3326.92|3288.92|3315.58|3277.58|3333.16|3295.16|3315.19|3277.19|3284
1599544800000|2020-09-08 06:00:00|3315.49|3277.49|3352.21|3314.21|3355|3317|3309.85|3271.85|3271
1599548400000|2020-09-08 07:00:00|3352.24|3314.24|3338.54|3300.54|3355.21|3317.21|3329.78|3291.78|3278
1599552000000|2020-09-08 08:00:00|3338.57|3300.57|3305.52|3267.52|3361.8|3323.8|3296.46|3258.46|3341
1599555600000|2020-09-08 09:00:00|3305.51|3267.51|3253.11|3215.11|3312.32|3274.32|3253.11|3215.11|3359
1599559200000|2020-09-08 10:00:00|3252.84|3214.84|3263.58|3225.58|3270.14|3232.14|3235.25|3197.25|3404
1599562800000|2020-09-08 11:00:00|3263.59|3225.59|3225|3187|3274.34|3236.34|3204.84|3166.84|3426
1599566400000|2020-09-08 12:00:00|3225.06|3187.06|3252.79|3214.79|3256.95|3218.95|3207.28|3169.28|3453
1599570000000|2020-09-08 13:00:00|3252.77|3214.77|3236.5|3198.5|3259.87|3221.87|3213.77|3175.77|3454
1599573600000|2020-09-08 14:00:00|3236.56|3198.56|3288.16|3250.16|3308.45|3270.45|3233.31|3195.31|3463
1599577200000|2020-09-08 15:00:00|3288.11|3250.11|3287.88|3249.88|3302.57|3264.57|3272.8|3234.8|3394
1599580800000|2020-09-08 16:00:00|3287.83|3249.83|3306.33|3268.33|3311.06|3273.06|3284.66|3246.66|3281
1599584400000|2020-09-08 17:00:00|3306.53|3268.53|3306.97|3268.97|3312.96|3274.96|3287.91|3249.91|3282
1599588000000|2020-09-08 18:00:00|3307.05|3269.05|3237.02|3199.02|3310.85|3272.85|3217.79|3179.79|3337
1599591600000|2020-09-08 19:00:00|3236.92|3198.92|3232.11|3194.11|3257.34|3219.34|3221.52|3183.52|3407
1599595200000|2020-09-08 20:00:00|3232.21|3194.21|3243.6|3205.6|3263.32|3225.32|3232.21|3194.21|3278
1599598800000|2020-09-08 21:00:00|3243.68|3205.68|3264.15|3226.15|3272|3234|3232.34|3194.34|3249
1599602400000|2020-09-08 22:00:00|3264.04|3226.04|3263.95|3225.95|3274.55|3236.55|3180.08|3142.08|3466
1599606000000|2020-09-08 23:00:00|3263.86|3225.86|3273.88|3235.88|3276.87|3238.87|3254.96|3216.96|3293
1599609600000|2020-09-09 00:00:00|3273.93|3235.93|3277.81|3239.81|3294.55|3256.55|3260.21|3222.21|3326
1599613200000|2020-09-09 01:00:00|3277.71|3239.71|3277.72|3239.72|3284.08|3246.08|3265.64|3227.64|3303
1599616800000|2020-09-09 02:00:00|3277.71|3239.71|3224.03|3186.03|3280.69|3242.69|3223.54|3185.54|3344
1599620400000|2020-09-09 03:00:00|3223.97|3185.97|3239.27|3201.27|3240.11|3202.11|3216.38|3178.38|3260
1599624000000|2020-09-09 04:00:00|3239.22|3201.22|3258.79|3220.79|3271.95|3233.95|3229.14|3191.14|3220
1599627600000|2020-09-09 05:00:00|3258.76|3220.76|3266.89|3228.89|3279.75|3241.75|3258.76|3220.76|3234
1599631200000|2020-09-09 06:00:00|3266.91|3228.91|3272.33|3234.33|3278.22|3240.22|3257.3|3219.3|3238
1599634800000|2020-09-09 07:00:00|3272.34|3234.34|3309.64|3271.64|3311.61|3273.61|3272.34|3234.34|3256
1599638400000|2020-09-09 08:00:00|3309.76|3271.76|3293.51|3255.51|3315.26|3277.26|3290.44|3252.44|3194
1599642000000|2020-09-09 09:00:00|3293.39|3255.39|3319.11|3281.11|3323.47|3285.47|3291.68|3253.68|3221
1599645600000|2020-09-09 10:00:00|3319.16|3281.16|3310.67|3272.67|3324.45|3286.45|3299.38|3261.38|3163
1599649200000|2020-09-09 11:00:00|3310.69|3272.69|3324.42|3286.42|3339.08|3301.08|3310.69|3272.69|3259
1599652800000|2020-09-09 12:00:00|3324.46|3286.46|3313.14|3275.14|3336.54|3298.54|3303.37|3265.37|3216
1599656400000|2020-09-09 13:00:00|3313.08|3275.08|3316.37|3278.37|3345.36|3307.36|3312.93|3274.93|3237
1599660000000|2020-09-09 14:00:00|3316.33|3278.33|3338.01|3300.01|3340.76|3302.76|3310.56|3272.56|3260
1599663600000|2020-09-09 15:00:00|3338.03|3300.03|3349.76|3311.76|3359.77|3321.77|3337.98|3299.98|3282
1599667200000|2020-09-09 16:00:00|3349.78|3311.78|3349.5|3311.5|3362.68|3324.68|3330.62|3292.62|3286
1599670800000|2020-09-09 17:00:00|3349.48|3311.48|3354.83|3316.83|3355.35|3317.35|3336.49|3298.49|3129
1599674400000|2020-09-09 18:00:00|3354.84|3316.84|3383.3|3345.3|3384.72|3346.72|3350.72|3312.72|3195
1599678000000|2020-09-09 19:00:00|3383.35|3345.35|3365.03|3327.03|3386.76|3348.76|3364.99|3326.99|3214
1599681600000|2020-09-09 20:00:00|3364.81|3326.81|3349.57|3311.57|3372.17|3334.17|3348.96|3310.96|3098
1599685200000|2020-09-09 21:00:00|3349.71|3311.71|3348.18|3310.18|3362.35|3324.35|3344.35|3306.35|3132
1599688800000|2020-09-09 22:00:00|3348.17|3310.17|3363.66|3325.66|3364.44|3326.44|3345.95|3307.95|3078
1599692400000|2020-09-09 23:00:00|3363.59|3325.59|3335.65|3297.65|3363.59|3325.59|3323.85|3285.85|3169
1599696000000|2020-09-10 00:00:00|3335.71|3297.71|3370.09|3332.09|3384.74|3346.74|3334.45|3296.45|3329
1599699600000|2020-09-10 01:00:00|3370.1|3332.1|3424.77|3386.77|3432.78|3394.78|3362.14|3324.14|3290
1599703200000|2020-09-10 02:00:00|3424.67|3386.67|3422.79|3384.79|3444.31|3406.31|3418.24|3380.24|3318
1599706800000|2020-09-10 03:00:00|3422.73|3384.73|3430.23|3392.23|3430.32|3392.32|3412.82|3374.82|3178
1599710400000|2020-09-10 04:00:00|3430.21|3392.21|3437.73|3399.73|3450.3|3412.3|3418.72|3380.72|3205
1599714000000|2020-09-10 05:00:00|3437.64|3399.64|3428.54|3390.54|3442.2|3404.2|3423.8|3385.8|3209
1599717600000|2020-09-10 06:00:00|3428.5|3390.5|3408.82|3370.82|3440.54|3402.54|3404.81|3366.81|3175
1599721200000|2020-09-10 07:00:00|3408.81|3370.81|3388.82|3350.82|3414.23|3376.23|3376.11|3338.11|3230
1599724800000|2020-09-10 08:00:00|3388.78|3350.78|3386.4|3348.4|3398.34|3360.34|3375.94|3337.94|3251
1599728400000|2020-09-10 09:00:00|3386.36|3348.36|3394.95|3356.95|3397.32|3359.32|3376.89|3338.89|3165
1599732000000|2020-09-10 10:00:00|3395|3357|3387.08|3349.08|3412.6|3374.6|3380.21|3342.21|3178
1599735600000|2020-09-10 11:00:00|3387.06|3349.06|3403.55|3365.55|3410.29|3372.29|3382.77|3344.77|3110
1599739200000|2020-09-10 12:00:00|3403.58|3365.58|3436.99|3398.99|3441.44|3403.44|3401.81|3363.81|3287
1599742800000|2020-09-10 13:00:00|3437|3399|3466.14|3428.14|3466.92|3428.92|3429.5|3391.5|3331
1599746400000|2020-09-10 14:00:00|3466.13|3428.13|3414.77|3376.77|3473.18|3435.18|3413.38|3375.38|3379
1599750000000|2020-09-10 15:00:00|3414.88|3376.88|3437.56|3399.56|3438.88|3400.88|3409.82|3371.82|3312
1599753600000|2020-09-10 16:00:00|3437.34|3399.34|3405.31|3367.31|3444.42|3406.42|3398.08|3360.08|3339
1599757200000|2020-09-10 17:00:00|3405.37|3367.37|3416.7|3378.7|3430.55|3392.55|3405.35|3367.35|3261
1599760800000|2020-09-10 18:00:00|3416.73|3378.73|3383.47|3345.47|3425.32|3387.32|3373.86|3335.86|3299
1599764400000|2020-09-10 19:00:00|3383.45|3345.45|3380.23|3342.23|3391.51|3353.51|3372|3334|3254
1599768000000|2020-09-10 20:00:00|3379.95|3341.95|3389.48|3351.48|3402.33|3364.33|3377.45|3339.45|3200
1599771600000|2020-09-10 21:00:00|3389.79|3351.79|3405.3|3367.3|3405.52|3367.52|3385.28|3347.28|3092
1599775200000|2020-09-10 22:00:00|3405.33|3367.33|3409.14|3371.14|3412.36|3374.36|3397.43|3359.43|3129
1599778800000|2020-09-10 23:00:00|3409.16|3371.16|3407.25|3369.25|3411.23|3373.23|3392.76|3354.76|3072
1599782400000|2020-09-11 00:00:00|3407.24|3369.24|3406.86|3368.86|3421.64|3383.64|3405.73|3367.73|3193
1599786000000|2020-09-11 01:00:00|3406.84|3368.84|3382.46|3344.46|3408.92|3370.92|3378.97|3340.97|3194
1599789600000|2020-09-11 02:00:00|3382.48|3344.48|3359.58|3321.58|3386.3|3348.3|3358.44|3320.44|3175
1599793200000|2020-09-11 03:00:00|3359.6|3321.6|3326.76|3288.76|3367.96|3329.96|3324.4|3286.4|3256
1599796800000|2020-09-11 04:00:00|3326.8|3288.8|3332.87|3294.87|3347.97|3309.97|3321.3|3283.3|3217
1599800400000|2020-09-11 05:00:00|3332.89|3294.89|3359.73|3321.73|3361.7|3323.7|3331.21|3293.21|3100
1599804000000|2020-09-11 06:00:00|3359.74|3321.74|3362.35|3324.35|3369.64|3331.64|3349.49|3311.49|3168
1599807600000|2020-09-11 07:00:00|3362.37|3324.37|3361.86|3323.86|3372.89|3334.89|3356.16|3318.16|3155
1599811200000|2020-09-11 08:00:00|3362.13|3324.13|3375.99|3337.99|3395.4|3357.4|3361.69|3323.69|3270
1599814800000|2020-09-11 09:00:00|3376|3338|3391.29|3353.29|3397.95|3359.95|3376|3338|3202
1599818400000|2020-09-11 10:00:00|3391.36|3353.36|3377.2|3339.2|3394.57|3356.57|3368.51|3330.51|3181
1599822000000|2020-09-11 11:00:00|3377.21|3339.21|3360.53|3322.53|3389.33|3351.33|3354.92|3316.92|3210
1599825600000|2020-09-11 12:00:00|3360.51|3322.51|3380.89|3342.89|3380.89|3342.89|3358.73|3320.73|3089
1599829200000|2020-09-11 13:00:00|3380.84|3342.84|3376.53|3338.53|3394.93|3356.93|3372.89|3334.89|3241
1599832800000|2020-09-11 14:00:00|3376.54|3338.54|3389.83|3351.83|3392.45|3354.45|3369.71|3331.71|3179
1599836400000|2020-09-11 15:00:00|3389.86|3351.86|3398.49|3360.49|3407.86|3369.86|3389.86|3351.86|3250
1599840000000|2020-09-11 16:00:00|3398.47|3360.47|3389.63|3351.63|3409.41|3371.41|3387.75|3349.75|3232
1599843600000|2020-09-11 17:00:00|3389.65|3351.65|3389.19|3351.19|3393.01|3355.01|3373.65|3335.65|3160
1599847200000|2020-09-11 18:00:00|3389.23|3351.23|3400.3|3362.3|3401.21|3363.21|3387.16|3349.16|3124
1599850800000|2020-09-11 19:00:00|3400.28|3362.28|3405.14|3367.14|3410.02|3372.02|3389.86|3351.86|3058
1599854400000|2020-09-11 20:00:00|3405.15|3367.15|3407.18|3369.18|3414.71|3376.71|3397.11|3359.11|3010
1599894000000|2020-09-12 07:00:00|3405.48|3367.48|3420.68|3382.68|3420.68|3382.68|3399.99|3361.99|2979
1599897600000|2020-09-12 08:00:00|3420.67|3382.67|3411.98|3373.98|3420.79|3382.79|3405.36|3367.36|3019
1599901200000|2020-09-12 09:00:00|3411.96|3373.96|3430.68|3392.68|3431.21|3393.21|3409.55|3371.55|3183
1599904800000|2020-09-12 10:00:00|3430.67|3392.67|3421.85|3383.85|3436.88|3398.88|3421.05|3383.05|3096
1599908400000|2020-09-12 11:00:00|3421.87|3383.87|3430.18|3392.18|3432.87|3394.87|3419.44|3381.44|3054
1599912000000|2020-09-12 12:00:00|3430.14|3392.14|3413.96|3375.96|3430.6|3392.6|3409.31|3371.31|3147
1599915600000|2020-09-12 13:00:00|3413.88|3375.88|3407.16|3369.16|3420.7|3382.7|3394.47|3356.47|3208
1599919200000|2020-09-12 14:00:00|3407.2|3369.2|3434.59|3396.59|3435.77|3397.77|3401.89|3363.89|3238
1599922800000|2020-09-12 15:00:00|3434.49|3396.49|3437.26|3399.26|3444.44|3406.44|3429.23|3391.23|3053
1599926400000|2020-09-12 16:00:00|3437.33|3399.33|3436.74|3398.74|3439.27|3401.27|3431.5|3393.5|3112
1599930000000|2020-09-12 17:00:00|3436.7|3398.7|3445.27|3407.27|3445.27|3407.27|3430.06|3392.06|3042
1599933600000|2020-09-12 18:00:00|3445.37|3407.37|3499.66|3461.66|3505.04|3467.04|3444.98|3406.98|3391
1599937200000|2020-09-12 19:00:00|3499.54|3461.54|3508.49|3470.49|3510.09|3472.09|3492.51|3454.51|3233
1599940800000|2020-09-12 20:00:00|3508.5|3470.5|3496.29|3458.29|3518.51|3480.51|3494.28|3456.28|3209
1599944400000|2020-09-12 21:00:00|3496.19|3458.19|3509.03|3471.03|3514.38|3476.38|3493.84|3455.84|3012
1599948000000|2020-09-12 22:00:00|3509.05|3471.05|3505.74|3467.74|3512.82|3474.82|3492.89|3454.89|3156
1599951600000|2020-09-12 23:00:00|3505.61|3467.61|3518.8|3480.8|3521.43|3483.43|3499.84|3461.84|3109
1599955200000|2020-09-13 00:00:00|3518.78|3480.78|3511.66|3473.66|3520.18|3482.18|3500.84|3462.84|3263
1599958800000|2020-09-13 01:00:00|3511.71|3473.71|3511.61|3473.61|3516.58|3478.58|3500.96|3462.96|3287
1599962400000|2020-09-13 02:00:00|3511.65|3473.65|3517.77|3479.77|3524.72|3486.72|3508.78|3470.78|3228
1599966000000|2020-09-13 03:00:00|3517.65|3479.65|3568.59|3530.59|3570.19|3532.19|3517.33|3479.33|3344
1599969600000|2020-09-13 04:00:00|3568.61|3530.61|3551.69|3513.69|3577.71|3539.71|3550.53|3512.53|3293
1599973200000|2020-09-13 05:00:00|3551.53|3513.53|3556.9|3518.9|3562.96|3524.96|3546.06|3508.06|3199
1599976800000|2020-09-13 06:00:00|3557|3519|3549.8|3511.8|3564.85|3526.85|3548.32|3510.32|3153
1599980400000|2020-09-13 07:00:00|3549.71|3511.71|3563.98|3525.98|3569.65|3531.65|3549.4|3511.4|3085
1599984000000|2020-09-13 08:00:00|3563.91|3525.91|3557.72|3519.72|3571.72|3533.72|3546.21|3508.21|3234
1599987600000|2020-09-13 09:00:00|3557.87|3519.87|3530.65|3492.65|3564.78|3526.78|3525.25|3487.25|3260
1599991200000|2020-09-13 10:00:00|3530.62|3492.62|3504.83|3466.83|3530.77|3492.77|3496.91|3458.91|3355
1599994800000|2020-09-13 11:00:00|3504.8|3466.8|3449.3|3411.3|3516.41|3478.41|3439.58|3401.58|3343
1599998400000|2020-09-13 12:00:00|3449.12|3411.12|3420.33|3382.33|3460.98|3422.98|3419.95|3381.95|3400
1600002000000|2020-09-13 13:00:00|3420.42|3382.42|3445.75|3407.75|3446.93|3408.93|3403.24|3365.24|3340
1600005600000|2020-09-13 14:00:00|3445.76|3407.76|3440.95|3402.95|3448.58|3410.58|3429.37|3391.37|3313
1600009200000|2020-09-13 15:00:00|3440.94|3402.94|3398.32|3360.32|3445.32|3407.32|3394.38|3356.38|3271
1600012800000|2020-09-13 16:00:00|3398.17|3360.17|3388.89|3350.89|3398.17|3360.17|3371.29|3333.29|3460
1600016400000|2020-09-13 17:00:00|3388.94|3350.94|3398.79|3360.79|3399.54|3361.54|3364.93|3326.93|3316
1600020000000|2020-09-13 18:00:00|3398.76|3360.76|3387.65|3349.65|3398.76|3360.76|3380.34|3342.34|3146
1600023600000|2020-09-13 19:00:00|3387.62|3349.62|3408.76|3370.76|3413.67|3375.67|3379.78|3341.78|3118
1600027200000|2020-09-13 20:00:00|3408.77|3370.77|3418.65|3380.65|3418.65|3380.65|3394.79|3356.79|3241
1600030800000|2020-09-13 21:00:00|3418.67|3380.67|3415.96|3377.96|3425.35|3387.35|3405.1|3367.1|3170
1600034400000|2020-09-13 22:00:00|3415.89|3377.89|3425.6|3387.6|3430.31|3392.31|3412.63|3374.63|3208
1600038000000|2020-09-13 23:00:00|3425.54|3387.54|3431.84|3393.84|3431.88|3393.88|3415.77|3377.77|3114
1600041600000|2020-09-14 00:00:00|3432.08|3394.08|3383.69|3345.69|3432.81|3394.81|3368.55|3330.55|3305
1600045200000|2020-09-14 01:00:00|3383.54|3345.54|3412.93|3374.93|3412.93|3374.93|3383.42|3345.42|3125
1600048800000|2020-09-14 02:00:00|3412.92|3374.92|3426.18|3388.18|3433.65|3395.65|3412.92|3374.92|3225
1600052400000|2020-09-14 03:00:00|3426.19|3388.19|3424.96|3386.96|3434.18|3396.18|3417.1|3379.1|3151
1600056000000|2020-09-14 04:00:00|3424.78|3386.78|3418.39|3380.39|3425.36|3387.36|3404.75|3366.75|3127
1600059600000|2020-09-14 05:00:00|3418.42|3380.42|3419.38|3381.38|3424.93|3386.93|3407.13|3369.13|3114
1600063200000|2020-09-14 06:00:00|3419.4|3381.4|3432.46|3394.46|3445.25|3407.25|3419.4|3381.4|3243
1600066800000|2020-09-14 07:00:00|3432.5|3394.5|3450.86|3412.86|3451.51|3413.51|3429.26|3391.26|3131
1600070400000|2020-09-14 08:00:00|3450.92|3412.92|3425.26|3387.26|3462.79|3424.79|3424.84|3386.84|3359
1600074000000|2020-09-14 09:00:00|3425.4|3387.4|3440.18|3402.18|3440.3|3402.3|3418.62|3380.62|3275
1600077600000|2020-09-14 10:00:00|3440.39|3402.39|3452.83|3414.83|3459.76|3421.76|3438.54|3400.54|3234
1600081200000|2020-09-14 11:00:00|3452.87|3414.87|3472.05|3434.05|3474.15|3436.15|3447.94|3409.94|3326
1600084800000|2020-09-14 12:00:00|3472.03|3434.03|3472.85|3434.85|3481.81|3443.81|3456.14|3418.14|3311
1600088400000|2020-09-14 13:00:00|3472.87|3434.87|3509.61|3471.61|3517.03|3479.03|3472.87|3434.87|3427
1600092000000|2020-09-14 14:00:00|3509.59|3471.59|3506.63|3468.63|3523.13|3485.13|3502.12|3464.12|3368
1600095600000|2020-09-14 15:00:00|3506.66|3468.66|3552.06|3514.06|3555.29|3517.29|3506.65|3468.65|3372
1600099200000|2020-09-14 16:00:00|3552.01|3514.01|3542.4|3504.4|3558.69|3520.69|3520.98|3482.98|3411
1600102800000|2020-09-14 17:00:00|3542.49|3504.49|3508.91|3470.91|3545.9|3507.9|3500.07|3462.07|3380
1600106400000|2020-09-14 18:00:00|3509.02|3471.02|3498.56|3460.56|3511.6|3473.6|3486.13|3448.13|3291
1600110000000|2020-09-14 19:00:00|3498.58|3460.58|3498.28|3460.28|3508.16|3470.16|3487.14|3449.14|3177
1600113600000|2020-09-14 20:00:00|3498.27|3460.27|3508.28|3470.28|3519.26|3481.26|3494.39|3456.39|3180
1600117200000|2020-09-14 21:00:00|3508.3|3470.3|3519.16|3481.16|3522.56|3484.56|3500.49|3462.49|3197
1600120800000|2020-09-14 22:00:00|3519.5|3481.5|3479.17|3441.17|3526.42|3488.42|3477.26|3439.26|3284
1600124400000|2020-09-14 23:00:00|3479.12|3441.12|3504.66|3466.66|3505.83|3467.83|3467.36|3429.36|3326
1600128000000|2020-09-15 00:00:00|3504.72|3466.72|3501.1|3463.1|3511.81|3473.81|3489.83|3451.83|3293
1600131600000|2020-09-15 01:00:00|3501.15|3463.15|3498.48|3460.48|3501.78|3463.78|3480.08|3442.08|3303
1600135200000|2020-09-15 02:00:00|3498.36|3460.36|3532.9|3494.9|3556.91|3518.91|3489.83|3451.83|3448
1600138800000|2020-09-15 03:00:00|3532.87|3494.87|3516.72|3478.72|3540.31|3502.31|3512.72|3474.72|3331
1600142400000|2020-09-15 04:00:00|3516.83|3478.83|3513.6|3475.6|3522.91|3484.91|3496.48|3458.48|3287
1600146000000|2020-09-15 05:00:00|3513.68|3475.68|3509.83|3471.83|3524.55|3486.55|3503.8|3465.8|3252
1600149600000|2020-09-15 06:00:00|3509.87|3471.87|3512.35|3474.35|3512.86|3474.86|3494.88|3456.88|3244
1600153200000|2020-09-15 07:00:00|3512.37|3474.37|3508.71|3470.71|3518.27|3480.27|3500.07|3462.07|3183
1600156800000|2020-09-15 08:00:00|3508.87|3470.87|3467.11|3429.11|3517.66|3479.66|3459.29|3421.29|3349
1600160400000|2020-09-15 09:00:00|3467.13|3429.13|3490.48|3452.48|3491.06|3453.06|3458.7|3420.7|3281
1600164000000|2020-09-15 10:00:00|3490.47|3452.47|3537.44|3499.44|3541.84|3503.84|3477.59|3439.59|3290
1600167600000|2020-09-15 11:00:00|3537.31|3499.31|3525.57|3487.57|3541.52|3503.52|3514.64|3476.64|3355
1600171200000|2020-09-15 12:00:00|3525.46|3487.46|3534.37|3496.37|3545.49|3507.49|3524.72|3486.72|3353
1600174800000|2020-09-15 13:00:00|3534.2|3496.2|3493.44|3455.44|3535.07|3497.07|3492.95|3454.95|3396
1600178400000|2020-09-15 14:00:00|3493.05|3455.05|3453.29|3415.29|3501.89|3463.89|3445.52|3407.52|3401
1600182000000|2020-09-15 15:00:00|3453.2|3415.2|3463.85|3425.85|3473.71|3435.71|3448.54|3410.54|3370
1600185600000|2020-09-15 16:00:00|3463.92|3425.92|3476.85|3438.85|3479.98|3441.98|3443.25|3405.25|3350
1600189200000|2020-09-15 17:00:00|3476.75|3438.75|3478.22|3440.22|3484.32|3446.32|3464.22|3426.22|3291
1600192800000|2020-09-15 18:00:00|3477.98|3439.98|3459.97|3421.97|3482.03|3444.03|3453.91|3415.91|3177
1600196400000|2020-09-15 19:00:00|3459.9|3421.9|3454.9|3416.9|3459.9|3421.9|3444.93|3406.93|3248
1600200000000|2020-09-15 20:00:00|3454.93|3416.93|3465.42|3427.42|3475.07|3437.07|3449.77|3411.77|3325
1600203600000|2020-09-15 21:00:00|3465.44|3427.44|3476.62|3438.62|3480.89|3442.89|3451.73|3413.73|3232
1600207200000|2020-09-15 22:00:00|3476.65|3438.65|3449.63|3411.63|3476.88|3438.88|3447.28|3409.28|3216
1600210800000|2020-09-15 23:00:00|3449.66|3411.66|3446.26|3408.26|3449.79|3411.79|3435.29|3397.29|3254
1600214400000|2020-09-16 00:00:00|3446.25|3408.25|3384.46|3346.46|3447.22|3409.22|3359.08|3321.08|3414
1600218000000|2020-09-16 01:00:00|3384.44|3346.44|3406.55|3368.55|3406.77|3368.77|3374.45|3336.45|3319
1600221600000|2020-09-16 02:00:00|3406.51|3368.51|3401.81|3363.81|3406.95|3368.95|3386.05|3348.05|3310
1600225200000|2020-09-16 03:00:00|3401.85|3363.85|3413.56|3375.56|3414.08|3376.08|3388.17|3350.17|3252
1600228800000|2020-09-16 04:00:00|3413.49|3375.49|3419.27|3381.27|3428.82|3390.82|3406.19|3368.19|3235
1600232400000|2020-09-16 05:00:00|3419.22|3381.22|3427.82|3389.82|3433.37|3395.37|3418.89|3380.89|3255
1600236000000|2020-09-16 06:00:00|3427.83|3389.83|3445.67|3407.67|3448.78|3410.78|3417.34|3379.34|3267
1600239600000|2020-09-16 07:00:00|3445.54|3407.54|3464.56|3426.56|3468.3|3430.3|3433.64|3395.64|3279
1600243200000|2020-09-16 08:00:00|3464.63|3426.63|3451.75|3413.75|3467.72|3429.72|3447.48|3409.48|3229
1600246800000|2020-09-16 09:00:00|3451.81|3413.81|3448.17|3410.17|3453.42|3415.42|3443.44|3405.44|3186
1600250400000|2020-09-16 10:00:00|3448.19|3410.19|3428.82|3390.82|3457.45|3419.45|3425.98|3387.98|3219
1600254000000|2020-09-16 11:00:00|3428.76|3390.76|3451.73|3413.73|3453.44|3415.44|3428.6|3390.6|3183
1600257600000|2020-09-16 12:00:00|3451.81|3413.81|3469.45|3431.45|3476.85|3438.85|3438.44|3400.44|3358
1600261200000|2020-09-16 13:00:00|3469.43|3431.43|3472.14|3434.14|3481.12|3443.12|3458.96|3420.96|3332
1600264800000|2020-09-16 14:00:00|3472.19|3434.19|3460.93|3422.93|3478.23|3440.23|3456.31|3418.31|3317
1600268400000|2020-09-16 15:00:00|3460.89|3422.89|3495.66|3457.66|3500.69|3462.69|3459.26|3421.26|3330
1600272000000|2020-09-16 16:00:00|3495.6|3457.6|3498.32|3460.32|3511.09|3473.09|3490.38|3452.38|3362
1600275600000|2020-09-16 17:00:00|3498.19|3460.19|3490.72|3452.72|3499.25|3461.25|3479.99|3441.99|3215
1600279200000|2020-09-16 18:00:00|3490.76|3452.76|3473.18|3435.18|3500.38|3462.38|3461.81|3423.81|3367
1600282800000|2020-09-16 19:00:00|3473.15|3435.15|3463.67|3425.67|3478.78|3440.78|3461.63|3423.63|3319
1600286400000|2020-09-16 20:00:00|3463.79|3425.79|3468.69|3430.69|3479.52|3441.52|3458.36|3420.36|3224
1600290000000|2020-09-16 21:00:00|3468.74|3430.74|3482.86|3444.86|3482.93|3444.93|3465.06|3427.06|3174
1600293600000|2020-09-16 22:00:00|3482.91|3444.91|3496.53|3458.53|3500.68|3462.68|3469.14|3431.14|3319
1600297200000|2020-09-16 23:00:00|3496.41|3458.41|3468.4|3430.4|3498.57|3460.57|3466.45|3428.45|3197
1600300800000|2020-09-17 00:00:00|3468.71|3430.71|3551.39|3513.39|3571.96|3533.96|3461.75|3423.75|3405
1600304400000|2020-09-17 01:00:00|3551.33|3513.33|3549.47|3511.47|3579.09|3541.09|3548.43|3510.43|3380
1600308000000|2020-09-17 02:00:00|3549.41|3511.41|3532.38|3494.38|3549.46|3511.46|3518.38|3480.38|3340
1600311600000|2020-09-17 03:00:00|3532.36|3494.36|3507.28|3469.28|3541.35|3503.35|3506.36|3468.36|3339
1600315200000|2020-09-17 04:00:00|3507.27|3469.27|3517.59|3479.59|3521.9|3483.9|3501.78|3463.78|3271
1600318800000|2020-09-17 05:00:00|3517.58|3479.58|3524.56|3486.56|3532.73|3494.73|3509.7|3471.7|3270
1600322400000|2020-09-17 06:00:00|3524.58|3486.58|3502.62|3464.62|3529.56|3491.56|3499.12|3461.12|3298
1600326000000|2020-09-17 07:00:00|3502.71|3464.71|3510.24|3472.24|3519.16|3481.16|3498.42|3460.42|3235
1600329600000|2020-09-17 08:00:00|3510.26|3472.26|3496.01|3458.01|3518.8|3480.8|3493.09|3455.09|3169
1600333200000|2020-09-17 09:00:00|3496.21|3458.21|3501.31|3463.31|3504.04|3466.04|3485.87|3447.87|3186
1600336800000|2020-09-17 10:00:00|3501.29|3463.29|3493.82|3455.82|3504.27|3466.27|3467.62|3429.62|3239
1600340400000|2020-09-17 11:00:00|3493.8|3455.8|3519.9|3481.9|3520.44|3482.44|3485.75|3447.75|3250
1600344000000|2020-09-17 12:00:00|3519.84|3481.84|3481.29|3443.29|3521.31|3483.31|3479.88|3441.88|3204
1600347600000|2020-09-17 13:00:00|3481.27|3443.27|3495.19|3457.19|3496.95|3458.95|3468.81|3430.81|3288
1600351200000|2020-09-17 14:00:00|3495.21|3457.21|3499.72|3461.72|3506.77|3468.77|3476.39|3438.39|3277
1600354800000|2020-09-17 15:00:00|3499.87|3461.87|3499.64|3461.64|3511.14|3473.14|3495.27|3457.27|3243
1600358400000|2020-09-17 16:00:00|3499.61|3461.61|3500.22|3462.22|3504.18|3466.18|3486.68|3448.68|3241
1600362000000|2020-09-17 17:00:00|3500.3|3462.3|3503.68|3465.68|3509.68|3471.68|3499.39|3461.39|3173
1600365600000|2020-09-17 18:00:00|3503.71|3465.71|3531.34|3493.34|3540.95|3502.95|3503.71|3465.71|3325
1600369200000|2020-09-17 19:00:00|3531.38|3493.38|3543.59|3505.59|3545.81|3507.81|3527.5|3489.5|3288
1600372800000|2020-09-17 20:00:00|3543.54|3505.54|3553.63|3515.63|3561.67|3523.67|3543.49|3505.49|3282
1600376400000|2020-09-17 21:00:00|3553.66|3515.66|3554.85|3516.85|3559|3521|3548.9|3510.9|3189
1600380000000|2020-09-17 22:00:00|3554.86|3516.86|3532.66|3494.66|3556.37|3518.37|3527.35|3489.35|3186
1600383600000|2020-09-17 23:00:00|3532.59|3494.59|3543.13|3505.13|3547.96|3509.96|3532.51|3494.51|3138
1600387200000|2020-09-18 00:00:00|3543.16|3505.16|3530.08|3492.08|3558.57|3520.57|3525.38|3487.38|3227
1600390800000|2020-09-18 01:00:00|3530.13|3492.13|3533.03|3495.03|3537.01|3499.01|3523.78|3485.78|3171
1600394400000|2020-09-18 02:00:00|3533.02|3495.02|3540.87|3502.87|3544.68|3506.68|3532.99|3494.99|3176
1600398000000|2020-09-18 03:00:00|3540.69|3502.69|3544.31|3506.31|3546.89|3508.89|3537.8|3499.8|3149
1600401600000|2020-09-18 04:00:00|3544.36|3506.36|3520.88|3482.88|3544.38|3506.38|3516.02|3478.02|3267
1600405200000|2020-09-18 05:00:00|3520.83|3482.83|3536.63|3498.63|3536.63|3498.63|3518.05|3480.05|3137
1600408800000|2020-09-18 06:00:00|3536.66|3498.66|3554.75|3516.75|3555.86|3517.86|3527.02|3489.02|3160
1600412400000|2020-09-18 07:00:00|3554.77|3516.77|3542.59|3504.59|3554.77|3516.77|3540.83|3502.83|3081
1600416000000|2020-09-18 08:00:00|3542.73|3504.73|3549.01|3511.01|3549.11|3511.11|3531.02|3493.02|3133
1600419600000|2020-09-18 09:00:00|3549.06|3511.06|3566.85|3528.85|3571.47|3533.47|3546.87|3508.87|3198
1600423200000|2020-09-18 10:00:00|3566.89|3528.89|3549.91|3511.91|3567.47|3529.47|3549.72|3511.72|3215
1600426800000|2020-09-18 11:00:00|3549.93|3511.93|3548.47|3510.47|3558.39|3520.39|3546.86|3508.86|3101
1600430400000|2020-09-18 12:00:00|3548.56|3510.56|3554.17|3516.17|3555.07|3517.07|3539.25|3501.25|3128
1600434000000|2020-09-18 13:00:00|3554.13|3516.13|3525.02|3487.02|3556.67|3518.67|3522.2|3484.2|3204
1600437600000|2020-09-18 14:00:00|3524.92|3486.92|3534.9|3496.9|3539.17|3501.17|3523.71|3485.71|3234
1600441200000|2020-09-18 15:00:00|3535|3497|3502.35|3464.35|3535|3497|3491.39|3453.39|3351
1600444800000|2020-09-18 16:00:00|3502.43|3464.43|3504.07|3466.07|3512.8|3474.8|3487.56|3449.56|3287
1600448400000|2020-09-18 17:00:00|3504.02|3466.02|3464.35|3426.35|3506.29|3468.29|3456.52|3418.52|3327
1600452000000|2020-09-18 18:00:00|3464.42|3426.42|3481.64|3443.64|3485.72|3447.72|3455.59|3417.59|3316
1600455600000|2020-09-18 19:00:00|3481.61|3443.61|3483.39|3445.39|3486.66|3448.66|3472.57|3434.57|3237
1600459200000|2020-09-18 20:00:00|3483.36|3445.36|3485.42|3447.42|3495.33|3457.33|3474.27|3436.27|3181
1600498800000|2020-09-19 07:00:00|3497.25|3459.25|3474.89|3436.89|3497.83|3459.83|3474.87|3436.87|2994
1600502400000|2020-09-19 08:00:00|3474.9|3436.9|3487.59|3449.59|3487.62|3449.62|3471.05|3433.05|3096
1600506000000|2020-09-19 09:00:00|3487.62|3449.62|3490.11|3452.11|3493.02|3455.02|3485.47|3447.47|2876
1600509600000|2020-09-19 10:00:00|3490.1|3452.1|3504.49|3466.49|3504.49|3466.49|3487|3449|2845
1600513200000|2020-09-19 11:00:00|3504.6|3466.6|3552.2|3514.2|3554.06|3516.06|3503.34|3465.34|3152
1600516800000|2020-09-19 12:00:00|3552.24|3514.24|3532.61|3494.61|3559.15|3521.15|3523.17|3485.17|3170
1600520400000|2020-09-19 13:00:00|3532.73|3494.73|3539.54|3501.54|3544.29|3506.29|3529.24|3491.24|3145
1600524000000|2020-09-19 14:00:00|3539.53|3501.53|3527.94|3489.94|3540.2|3502.2|3526.49|3488.49|3050
1600527600000|2020-09-19 15:00:00|3527.93|3489.93|3525.23|3487.23|3530.73|3492.73|3516.86|3478.86|3074
1600531200000|2020-09-19 16:00:00|3525.17|3487.17|3513.94|3475.94|3532.37|3494.37|3513.69|3475.69|3072
1600534800000|2020-09-19 17:00:00|3513.93|3475.93|3520.02|3482.02|3526.85|3488.85|3513.93|3475.93|3092
1600538400000|2020-09-19 18:00:00|3520.04|3482.04|3504.62|3466.62|3520.79|3482.79|3489.15|3451.15|3253
1600542000000|2020-09-19 19:00:00|3504.61|3466.61|3507.04|3469.04|3511.26|3473.26|3497.56|3459.56|3064
1600545600000|2020-09-19 20:00:00|3507.03|3469.03|3516.21|3478.21|3516.51|3478.51|3503.55|3465.55|2934
1600549200000|2020-09-19 21:00:00|3516.17|3478.17|3505.34|3467.34|3517.93|3479.93|3500.36|3462.36|3012
1600552800000|2020-09-19 22:00:00|3505.33|3467.33|3504.23|3466.23|3505.57|3467.57|3492.66|3454.66|3105
1600556400000|2020-09-19 23:00:00|3504.14|3466.14|3511.11|3473.11|3513.2|3475.2|3498.94|3460.94|2851
1600560000000|2020-09-20 00:00:00|3511.05|3473.05|3502.65|3464.65|3511.21|3473.21|3495.38|3457.38|3109
1600563600000|2020-09-20 01:00:00|3502.66|3464.66|3484.24|3446.24|3502.75|3464.75|3476.92|3438.92|3325
1600567200000|2020-09-20 02:00:00|3484.06|3446.06|3474.05|3436.05|3492.94|3454.94|3473.88|3435.88|3218
1600570800000|2020-09-20 03:00:00|3474.03|3436.03|3485.11|3447.11|3487.24|3449.24|3469.49|3431.49|3183
1600574400000|2020-09-20 04:00:00|3485.13|3447.13|3490.64|3452.64|3490.88|3452.88|3476.56|3438.56|3045
1600578000000|2020-09-20 05:00:00|3490.69|3452.69|3483.6|3445.6|3490.69|3452.69|3479.23|3441.23|2916
1600581600000|2020-09-20 06:00:00|3483.64|3445.64|3485.56|3447.56|3485.56|3447.56|3475.81|3437.81|2885
1600585200000|2020-09-20 07:00:00|3485.53|3447.53|3485.42|3447.42|3493.29|3455.29|3481.65|3443.65|2942
1600588800000|2020-09-20 08:00:00|3485.45|3447.45|3479.38|3441.38|3489.95|3451.95|3478.74|3440.74|3047
1600592400000|2020-09-20 09:00:00|3479.37|3441.37|3479.76|3441.76|3480.1|3442.1|3465.79|3427.79|3035
1600596000000|2020-09-20 10:00:00|3479.67|3441.67|3484.65|3446.65|3484.65|3446.65|3469.58|3431.58|2940
1600599600000|2020-09-20 11:00:00|3484.67|3446.67|3474.38|3436.38|3484.74|3446.74|3474.34|3436.34|2922
1600603200000|2020-09-20 12:00:00|3474.48|3436.48|3419.72|3381.72|3474.89|3436.89|3419.39|3381.39|3265
1600606800000|2020-09-20 13:00:00|3419.67|3381.67|3422.58|3384.58|3423.7|3385.7|3391.34|3353.34|3315
1600610400000|2020-09-20 14:00:00|3422.5|3384.5|3408.74|3370.74|3422.5|3384.5|3407.81|3369.81|3168
1600614000000|2020-09-20 15:00:00|3408.69|3370.69|3398.65|3360.65|3416.84|3378.84|3398.65|3360.65|3178
1600617600000|2020-09-20 16:00:00|3398.54|3360.54|3394.15|3356.15|3398.54|3360.54|3355.61|3317.61|3430
1600621200000|2020-09-20 17:00:00|3394.16|3356.16|3410.62|3372.62|3413.06|3375.06|3390.89|3352.89|3263
1600624800000|2020-09-20 18:00:00|3410.69|3372.69|3417.24|3379.24|3417.32|3379.32|3405.09|3367.09|3155
1600628400000|2020-09-20 19:00:00|3417.22|3379.22|3406.87|3368.87|3420.26|3382.26|3403.97|3365.97|3102
1600632000000|2020-09-20 20:00:00|3406.91|3368.91|3387.74|3349.74|3408.48|3370.48|3387.74|3349.74|3148
1600635600000|2020-09-20 21:00:00|3387.66|3349.66|3389.95|3351.95|3405.28|3367.28|3371.95|3333.95|3234
1600639200000|2020-09-20 22:00:00|3389.91|3351.91|3390.39|3352.39|3398.58|3360.58|3367.15|3329.15|3270
1600642800000|2020-09-20 23:00:00|3390.37|3352.37|3412.87|3374.87|3418.66|3380.66|3390.35|3352.35|3222
1600646400000|2020-09-21 00:00:00|3412.95|3374.95|3425.38|3387.38|3436.42|3398.42|3391.42|3353.42|3325
1600650000000|2020-09-21 01:00:00|3425.37|3387.37|3423.51|3385.51|3435.54|3397.54|3422.52|3384.52|3275
1600653600000|2020-09-21 02:00:00|3423.5|3385.5|3421.22|3383.22|3431.78|3393.78|3418.74|3380.74|3087
1600657200000|2020-09-21 03:00:00|3421.18|3383.18|3428.05|3390.05|3430.57|3392.57|3412.25|3374.25|3128
1600660800000|2020-09-21 04:00:00|3428.03|3390.03|3419.68|3381.68|3432.41|3394.41|3419.68|3381.68|2969
1600664400000|2020-09-21 05:00:00|3419.7|3381.7|3425.59|3387.59|3425.59|3387.59|3413.7|3375.7|2964
1600668000000|2020-09-21 06:00:00|3425.71|3387.71|3419.84|3381.84|3433.26|3395.26|3416.95|3378.95|3034
1600671600000|2020-09-21 07:00:00|3419.82|3381.82|3392.79|3354.79|3423.08|3385.08|3392.05|3354.05|3076
1600675200000|2020-09-21 08:00:00|3392.8|3354.8|3363.24|3325.24|3397.3|3359.3|3347.63|3309.63|3385
1600678800000|2020-09-21 09:00:00|3363.19|3325.19|3284.65|3246.65|3364.48|3326.48|3282.13|3244.13|3407
1600682400000|2020-09-21 10:00:00|3284.3|3246.3|3268.23|3230.23|3291.35|3253.35|3245.15|3207.15|3463
1600686000000|2020-09-21 11:00:00|3268.24|3230.24|3252.43|3214.43|3277.65|3239.65|3228.84|3190.84|3446
1600689600000|2020-09-21 12:00:00|3252.63|3214.63|3216.68|3178.68|3252.93|3214.93|3180.63|3142.63|3440
1600693200000|2020-09-21 13:00:00|3216.71|3178.71|3225.03|3187.03|3247.58|3209.58|3211.74|3173.74|3437
1600696800000|2020-09-21 14:00:00|3224.91|3186.91|3158.69|3120.69|3226.95|3188.95|3115.15|3077.15|3465
1600700400000|2020-09-21 15:00:00|3158.6|3120.6|3163.94|3125.94|3174.3|3136.3|3143.61|3105.61|3421
1600704000000|2020-09-21 16:00:00|3163.95|3125.95|3151.49|3113.49|3182.44|3144.44|3134.58|3096.58|3424
1600707600000|2020-09-21 17:00:00|3151.68|3113.68|3160.12|3122.12|3176.23|3138.23|3147.75|3109.75|3341
1600711200000|2020-09-21 18:00:00|3160.07|3122.07|3176.7|3138.7|3176.7|3138.7|3151.47|3113.47|3271
1600714800000|2020-09-21 19:00:00|3176.81|3138.81|3198.88|3160.88|3202.17|3164.17|3176.79|3138.79|3333
1600718400000|2020-09-21 20:00:00|3199.03|3161.03|3201.43|3163.43|3219.62|3181.62|3194.54|3156.54|3298
1600722000000|2020-09-21 21:00:00|3201.38|3163.38|3219.99|3181.99|3226.57|3188.57|3196.31|3158.31|3143
1600725600000|2020-09-21 22:00:00|3219.98|3181.98|3194.43|3156.43|3220.26|3182.26|3193.72|3155.72|3210
1600729200000|2020-09-21 23:00:00|3194.48|3156.48|3161.56|3123.56|3199.34|3161.34|3161.36|3123.36|3158
1600732800000|2020-09-22 00:00:00|3161.58|3123.58|3182.51|3144.51|3204.59|3166.59|3140.7|3102.7|3358
1600736400000|2020-09-22 01:00:00|3182.5|3144.5|3177.05|3139.05|3186.24|3148.24|3161.07|3123.07|3185
1600740000000|2020-09-22 02:00:00|3177.07|3139.07|3189.77|3151.77|3189.77|3151.77|3170.45|3132.45|3173
1600743600000|2020-09-22 03:00:00|3190.03|3152.03|3181.21|3143.21|3194.32|3156.32|3177.8|3139.8|3136
1600747200000|2020-09-22 04:00:00|3181.23|3143.23|3189.88|3151.88|3206.02|3168.02|3181.21|3143.21|3083
1600750800000|2020-09-22 05:00:00|3189.99|3151.99|3196.81|3158.81|3199.04|3161.04|3184.01|3146.01|3106
1600754400000|2020-09-22 06:00:00|3196.8|3158.8|3173.1|3135.1|3210.97|3172.97|3167.96|3129.96|3293
1600758000000|2020-09-22 07:00:00|3173.08|3135.08|3139.39|3101.39|3184.72|3146.72|3137.47|3099.47|3342
1600761600000|2020-09-22 08:00:00|3139.41|3101.41|3174.53|3136.53|3176.88|3138.88|3139.17|3101.17|3309
1600765200000|2020-09-22 09:00:00|3174.61|3136.61|3173.4|3135.4|3180.08|3142.08|3166.98|3128.98|3197
1600768800000|2020-09-22 10:00:00|3173.42|3135.42|3185.25|3147.25|3190.62|3152.62|3171.86|3133.86|3269
1600772400000|2020-09-22 11:00:00|3185.26|3147.26|3176.39|3138.39|3196.41|3158.41|3174.81|3136.81|3169
1600776000000|2020-09-22 12:00:00|3176.47|3138.47|3196.67|3158.67|3197.62|3159.62|3160.66|3122.66|3296
1600779600000|2020-09-22 13:00:00|3196.65|3158.65|3187.25|3149.25|3212.29|3174.29|3186.49|3148.49|3324
1600783200000|2020-09-22 14:00:00|3187.23|3149.23|3175.04|3137.04|3202.84|3164.84|3175.04|3137.04|3298
1600786800000|2020-09-22 15:00:00|3175.03|3137.03|3184.42|3146.42|3190.28|3152.28|3167.71|3129.71|3207
1600790400000|2020-09-22 16:00:00|3184.55|3146.55|3185.19|3147.19|3204.81|3166.81|3184.55|3146.55|3158
1600794000000|2020-09-22 17:00:00|3185.01|3147.01|3202.25|3164.25|3203.18|3165.18|3182.6|3144.6|3090
1600797600000|2020-09-22 18:00:00|3202.24|3164.24|3199.7|3161.7|3205.47|3167.47|3194.97|3156.97|3082
1600801200000|2020-09-22 19:00:00|3199.64|3161.64|3201.69|3163.69|3202.01|3164.01|3192.23|3154.23|2971
1600804800000|2020-09-22 20:00:00|3201.73|3163.73|3216.35|3178.35|3218.28|3180.28|3198.97|3160.97|3148
1600808400000|2020-09-22 21:00:00|3216.71|3178.71|3229.62|3191.62|3232.44|3194.44|3191.48|3153.48|3274
1600812000000|2020-09-22 22:00:00|3229.58|3191.58|3208.36|3170.36|3229.8|3191.8|3206.51|3168.51|3129
1600815600000|2020-09-22 23:00:00|3208.48|3170.48|3220.47|3182.47|3220.99|3182.99|3202.92|3164.92|2953
1600819200000|2020-09-23 00:00:00|3220.51|3182.51|3215.5|3177.5|3222.64|3184.64|3210.97|3172.97|3145
1600822800000|2020-09-23 01:00:00|3215.39|3177.39|3220.01|3182.01|3221.08|3183.08|3212.81|3174.81|3082
1600826400000|2020-09-23 02:00:00|3219.99|3181.99|3218.44|3180.44|3225.85|3187.85|3213.47|3175.47|2898
1600830000000|2020-09-23 03:00:00|3218.5|3180.5|3195.96|3157.96|3218.58|3180.58|3194.99|3156.99|3140
1600833600000|2020-09-23 04:00:00|3196|3158|3182.12|3144.12|3197.06|3159.06|3179.88|3141.88|3116
1600837200000|2020-09-23 05:00:00|3182.11|3144.11|3186.09|3148.09|3194.4|3156.4|3168.86|3130.86|3002
1600840800000|2020-09-23 06:00:00|3186.13|3148.13|3159.58|3121.58|3186.13|3148.13|3157.23|3119.23|3241
1600844400000|2020-09-23 07:00:00|3159.59|3121.59|3160.36|3122.36|3163.6|3125.6|3135.02|3097.02|3284
1600848000000|2020-09-23 08:00:00|3160.28|3122.28|3166.33|3128.33|3172.75|3134.75|3150.66|3112.66|3157
1600851600000|2020-09-23 09:00:00|3166.34|3128.34|3185.25|3147.25|3186.81|3148.81|3164.09|3126.09|3104
1600855200000|2020-09-23 10:00:00|3185.24|3147.24|3181.61|3143.61|3185.27|3147.27|3170.62|3132.62|2977
1600858800000|2020-09-23 11:00:00|3181.71|3143.71|3180.61|3142.61|3188|3150|3176.36|3138.36|3007
1600862400000|2020-09-23 12:00:00|3180.6|3142.6|3205.41|3167.41|3212.4|3174.4|3173.89|3135.89|3173
1600866000000|2020-09-23 13:00:00|3205.38|3167.38|3206.05|3168.05|3221.32|3183.32|3202.16|3164.16|3195
1600869600000|2020-09-23 14:00:00|3206.01|3168.01|3183.97|3145.97|3207.23|3169.23|3182.72|3144.72|3196
1600873200000|2020-09-23 15:00:00|3183.98|3145.98|3176.93|3138.93|3189.7|3151.7|3174.15|3136.15|3116
1600876800000|2020-09-23 16:00:00|3176.96|3138.96|3191.28|3153.28|3194.08|3156.08|3174.48|3136.48|3102
1600880400000|2020-09-23 17:00:00|3191.24|3153.24|3177.47|3139.47|3196.57|3158.57|3177.29|3139.29|2986
1600884000000|2020-09-23 18:00:00|3177.51|3139.51|3150.14|3112.14|3177.53|3139.53|3150.14|3112.14|3157
1600887600000|2020-09-23 19:00:00|3150.19|3112.19|3098.33|3060.33|3153.4|3115.4|3089.34|3051.34|3419
1600891200000|2020-09-23 20:00:00|3098.46|3060.46|3064.96|3026.96|3110.7|3072.7|3018.54|2980.54|3397
1600894800000|2020-09-23 21:00:00|3064.93|3026.93|3081.38|3043.38|3086.71|3048.71|3059.38|3021.38|3351
1600898400000|2020-09-23 22:00:00|3081.39|3043.39|3082.88|3044.88|3089.83|3051.83|3069.35|3031.35|3288
1600902000000|2020-09-23 23:00:00|3082.91|3044.91|3053.94|3015.94|3083.12|3045.12|3049.17|3011.17|3287
1600905600000|2020-09-24 00:00:00|3054.18|3016.18|3079.48|3041.48|3081.97|3043.97|3033.05|2995.05|3322
1600909200000|2020-09-24 01:00:00|3079.47|3041.47|3084.83|3046.83|3097.49|3059.49|3074.17|3036.17|3210
1600912800000|2020-09-24 02:00:00|3084.75|3046.75|3088.4|3050.4|3109.59|3071.59|3080.72|3042.72|3219
1600916400000|2020-09-24 03:00:00|3088.34|3050.34|3095.24|3057.24|3104.95|3066.95|3088.29|3050.29|2989
1600920000000|2020-09-24 04:00:00|3095.26|3057.26|3085.89|3047.89|3104.36|3066.36|3085.63|3047.63|3064
1600923600000|2020-09-24 05:00:00|3085.85|3047.85|3097.01|3059.01|3100.33|3062.33|3085.8|3047.8|2999
1600927200000|2020-09-24 06:00:00|3096.99|3058.99|3094.07|3056.07|3111.72|3073.72|3093.08|3055.08|3005
1600930800000|2020-09-24 07:00:00|3094.04|3056.04|3125.91|3087.91|3128.63|3090.63|3094.04|3056.04|3063
1600934400000|2020-09-24 08:00:00|3125.99|3087.99|3104.34|3066.34|3129.94|3091.94|3103.94|3065.94|3133
1600938000000|2020-09-24 09:00:00|3104.32|3066.32|3120.95|3082.95|3124.08|3086.08|3093.5|3055.5|3161
1600941600000|2020-09-24 10:00:00|3120.93|3082.93|3151.68|3113.68|3152.23|3114.23|3117.02|3079.02|3119
1600945200000|2020-09-24 11:00:00|3151.75|3113.75|3171.92|3133.92|3181.77|3143.77|3149.57|3111.57|3328
1600948800000|2020-09-24 12:00:00|3171.93|3133.93|3155.11|3117.11|3178.4|3140.4|3150.87|3112.87|3259
1600952400000|2020-09-24 13:00:00|3155.1|3117.1|3155.49|3117.49|3161.16|3123.16|3134.26|3096.26|3303
1600956000000|2020-09-24 14:00:00|3155.57|3117.57|3169.44|3131.44|3171.93|3133.93|3153.78|3115.78|3242
1600959600000|2020-09-24 15:00:00|3169.46|3131.46|3221.45|3183.45|3225.49|3187.49|3165.15|3127.15|3331
1600963200000|2020-09-24 16:00:00|3221.4|3183.4|3253.58|3215.58|3258.97|3220.97|3221.4|3183.4|3378
1600966800000|2020-09-24 17:00:00|3253.54|3215.54|3250.76|3212.76|3262.6|3224.6|3242.19|3204.19|3329
1600970400000|2020-09-24 18:00:00|3250.79|3212.79|3237.12|3199.12|3264.54|3226.54|3237.09|3199.09|3253
1600974000000|2020-09-24 19:00:00|3237.33|3199.33|3259.48|3221.48|3259.48|3221.48|3234.19|3196.19|3299
1600977600000|2020-09-24 20:00:00|3259.68|3221.68|3265.37|3227.37|3271.92|3233.92|3255.8|3217.8|3303
1600981200000|2020-09-24 21:00:00|3265.29|3227.29|3256.12|3218.12|3268.68|3230.68|3251.61|3213.61|3201
1600984800000|2020-09-24 22:00:00|3256.2|3218.2|3290.1|3252.1|3297.43|3259.43|3253.48|3215.48|3263
1600988400000|2020-09-24 23:00:00|3290.14|3252.14|3279.05|3241.05|3292.31|3254.31|3275.15|3237.15|3127
1600992000000|2020-09-25 00:00:00|3279.03|3241.03|3267.95|3229.95|3289.28|3251.28|3264.02|3226.02|3285
1600995600000|2020-09-25 01:00:00|3267.93|3229.93|3260.78|3222.78|3279.18|3241.18|3259.99|3221.99|3161
1600999200000|2020-09-25 02:00:00|3260.76|3222.76|3267.05|3229.05|3271.08|3233.08|3258.49|3220.49|3149
1601002800000|2020-09-25 03:00:00|3267.06|3229.06|3247.98|3209.98|3273.81|3235.81|3246.97|3208.97|3092
1601006400000|2020-09-25 04:00:00|3248.02|3210.02|3249.2|3211.2|3258.81|3220.81|3245.32|3207.32|2952
1601010000000|2020-09-25 05:00:00|3249.26|3211.26|3227.99|3189.99|3249.34|3211.34|3227.33|3189.33|3120
1601013600000|2020-09-25 06:00:00|3228.14|3190.14|3255.62|3217.62|3256.41|3218.41|3219.94|3181.94|3160
1601017200000|2020-09-25 07:00:00|3255.59|3217.59|3250.46|3212.46|3257.45|3219.45|3245.6|3207.6|3079
1601020800000|2020-09-25 08:00:00|3250.43|3212.43|3211.07|3173.07|3250.88|3212.88|3206.96|3168.96|3231
1601024400000|2020-09-25 09:00:00|3211.09|3173.09|3214.2|3176.2|3228.52|3190.52|3200.74|3162.74|3216
1601028000000|2020-09-25 10:00:00|3214.23|3176.23|3217.04|3179.04|3229.34|3191.34|3211.76|3173.76|3111
1601031600000|2020-09-25 11:00:00|3217.05|3179.05|3261.03|3223.03|3266.39|3228.39|3206.7|3168.7|3278
1601035200000|2020-09-25 12:00:00|3261.15|3223.15|3265.12|3227.12|3292.06|3254.06|3258.11|3220.11|3344
1601038800000|2020-09-25 13:00:00|3265.24|3227.24|3253.57|3215.57|3274.77|3236.77|3246.67|3208.67|3313
1601042400000|2020-09-25 14:00:00|3253.66|3215.66|3264.95|3226.95|3265.11|3227.11|3231.6|3193.6|3310
1601046000000|2020-09-25 15:00:00|3265.05|3227.05|3294.98|3256.98|3299.12|3261.12|3260.55|3222.55|3360
1601049600000|2020-09-25 16:00:00|3294.94|3256.94|3287.49|3249.49|3301.1|3263.1|3275.53|3237.53|3228
1601053200000|2020-09-25 17:00:00|3287.74|3249.74|3320.96|3282.96|3324.54|3286.54|3284.26|3246.26|3309
1601056800000|2020-09-25 18:00:00|3320.92|3282.92|3335.86|3297.86|3342.7|3304.7|3320.92|3282.92|3291
1601060400000|2020-09-25 19:00:00|3335.76|3297.76|3340.32|3302.32|3343.52|3305.52|3331.05|3293.05|3257
1601064000000|2020-09-25 20:00:00|3340.25|3302.25|3337.77|3299.77|3364.48|3326.48|3336.98|3298.98|3192
1601103600000|2020-09-26 07:00:00|3342.23|3304.23|3319.71|3281.71|3342.23|3304.23|3317.04|3279.04|3046
1601107200000|2020-09-26 08:00:00|3319.72|3281.72|3312.96|3274.96|3325.61|3287.61|3308.8|3270.8|2971
1601110800000|2020-09-26 09:00:00|3312.95|3274.95|3320.42|3282.42|3329.53|3291.53|3307.78|3269.78|3031
1601114400000|2020-09-26 10:00:00|3320.38|3282.38|3321.52|3283.52|3324.96|3286.96|3298.85|3260.85|3137
1601118000000|2020-09-26 11:00:00|3321.53|3283.53|3321.52|3283.52|3323.36|3285.36|3315.54|3277.54|2975
1601121600000|2020-09-26 12:00:00|3321.58|3283.58|3297.84|3259.84|3321.66|3283.66|3289.87|3251.87|3184
1601125200000|2020-09-26 13:00:00|3297.77|3259.77|3279.35|3241.35|3299.1|3261.1|3278.08|3240.08|3185
1601128800000|2020-09-26 14:00:00|3279.25|3241.25|3309.46|3271.46|3319.27|3281.27|3274.47|3236.47|3219
1601132400000|2020-09-26 15:00:00|3309.36|3271.36|3317.58|3279.58|3332.85|3294.85|3307.86|3269.86|3107
1601136000000|2020-09-26 16:00:00|3317.59|3279.59|3348.11|3310.11|3348.38|3310.38|3306.29|3268.29|3294
1601139600000|2020-09-26 17:00:00|3348.15|3310.15|3344.89|3306.89|3350.79|3312.79|3339.18|3301.18|3167
1601143200000|2020-09-26 18:00:00|3344.77|3306.77|3333.17|3295.17|3352.27|3314.27|3330.53|3292.53|3181
1601146800000|2020-09-26 19:00:00|3333.26|3295.26|3330.61|3292.61|3335.47|3297.47|3322.26|3284.26|3123
1601150400000|2020-09-26 20:00:00|3330.63|3292.63|3339.05|3301.05|3340.84|3302.84|3330.54|3292.54|3073
1601154000000|2020-09-26 21:00:00|3339.07|3301.07|3335.05|3297.05|3353.46|3315.46|3335.05|3297.05|3087
1601157600000|2020-09-26 22:00:00|3335|3297|3339.41|3301.41|3344.53|3306.53|3327.98|3289.98|3132
1601161200000|2020-09-26 23:00:00|3339.38|3301.38|3341.96|3303.96|3349.32|3311.32|3339.29|3301.29|2929
1601164800000|2020-09-27 00:00:00|3341.77|3303.77|3373.45|3335.45|3373.7|3335.7|3337.92|3299.92|3260
1601168400000|2020-09-27 01:00:00|3373.44|3335.44|3366.59|3328.59|3381.09|3343.09|3364.23|3326.23|3170
1601172000000|2020-09-27 02:00:00|3366.63|3328.63|3369.83|3331.83|3371.46|3333.46|3357.41|3319.41|3146
1601175600000|2020-09-27 03:00:00|3369.81|3331.81|3370.43|3332.43|3374.14|3336.14|3363.98|3325.98|3064
1601179200000|2020-09-27 04:00:00|3370.46|3332.46|3377.02|3339.02|3381.03|3343.03|3364.02|3326.02|2927
1601182800000|2020-09-27 05:00:00|3376.99|3338.99|3375.51|3337.51|3383.61|3345.61|3368.2|3330.2|3095
1601186400000|2020-09-27 06:00:00|3375.52|3337.52|3319.36|3281.36|3377.03|3339.03|3316.5|3278.5|3278
1601190000000|2020-09-27 07:00:00|3319.2|3281.2|3325.29|3287.29|3328.94|3290.94|3316.16|3278.16|3118
1601193600000|2020-09-27 08:00:00|3325.3|3287.3|3313.46|3275.46|3325.3|3287.3|3297.15|3259.15|3245
1601197200000|2020-09-27 09:00:00|3313.54|3275.54|3299.04|3261.04|3313.54|3275.54|3295.9|3257.9|3193
1601200800000|2020-09-27 10:00:00|3299.16|3261.16|3314.64|3276.64|3321.59|3283.59|3295.15|3257.15|3140
1601204400000|2020-09-27 11:00:00|3314.63|3276.63|3293.89|3255.89|3316.51|3278.51|3293.55|3255.55|2469
1601208000000|2020-09-27 12:00:00|3294.15|3256.15|3313.75|3275.75|3314.1|3276.1|3278.64|3240.64|3184
1601211600000|2020-09-27 13:00:00|3313.76|3275.76|3320.21|3282.21|3322.2|3284.2|3308.53|3270.53|3063
1601215200000|2020-09-27 14:00:00|3320.19|3282.19|3314.09|3276.09|3323|3285|3309.58|3271.58|2998
1601218800000|2020-09-27 15:00:00|3314.05|3276.05|3360.02|3322.02|3362.24|3324.24|3296.84|3258.84|3278
1601222400000|2020-09-27 16:00:00|3360.19|3322.19|3351.68|3313.68|3375.95|3337.95|3350.13|3312.13|3291
1601226000000|2020-09-27 17:00:00|3351.69|3313.69|3349.02|3311.02|3355.27|3317.27|3344.01|3306.01|3166
1601229600000|2020-09-27 18:00:00|3348.97|3310.97|3342.41|3304.41|3358.76|3320.76|3341.25|3303.25|3054
1601233200000|2020-09-27 19:00:00|3342.4|3304.4|3352.79|3314.79|3356.12|3318.12|3340.22|3302.22|3106
1601236800000|2020-09-27 20:00:00|3352.8|3314.8|3350.61|3312.61|3354.62|3316.62|3348.66|3310.66|3020
1601240400000|2020-09-27 21:00:00|3350.59|3312.59|3345.37|3307.37|3353.76|3315.76|3339.89|3301.89|2936
1601244000000|2020-09-27 22:00:00|3345.51|3307.51|3357.95|3319.95|3364.71|3326.71|3345.51|3307.51|3062
1601247600000|2020-09-27 23:00:00|3358.01|3320.01|3377.61|3339.61|3377.99|3339.99|3349.66|3311.66|3005
1601251200000|2020-09-28 00:00:00|3377.83|3339.83|3392.61|3354.61|3412.49|3374.49|3377.83|3339.83|3352
1601254800000|2020-09-28 01:00:00|3392.67|3354.67|3405.96|3367.96|3406.09|3368.09|3390.92|3352.92|3234
1601258400000|2020-09-28 02:00:00|3406.01|3368.01|3397.16|3359.16|3411.77|3373.77|3396.32|3358.32|3146
1601262000000|2020-09-28 03:00:00|3397.12|3359.12|3394.26|3356.26|3399.26|3361.26|3385.58|3347.58|3084
1601265600000|2020-09-28 04:00:00|3394.24|3356.24|3400.86|3362.86|3404.54|3366.54|3388.31|3350.31|3008
1601269200000|2020-09-28 05:00:00|3400.85|3362.85|3390.25|3352.25|3406.9|3368.9|3386.56|3348.56|3060
1601272800000|2020-09-28 06:00:00|3390.27|3352.27|3377.87|3339.87|3392.56|3354.56|3372.5|3334.5|3043
1601276400000|2020-09-28 07:00:00|3377.88|3339.88|3382.11|3344.11|3390.65|3352.65|3364.56|3326.56|3209
1601280000000|2020-09-28 08:00:00|3382.12|3344.12|3383.84|3345.84|3399.14|3361.14|3376.85|3338.85|3238
1601283600000|2020-09-28 09:00:00|3383.85|3345.85|3386.7|3348.7|3392.03|3354.03|3379.51|3341.51|3099
1601287200000|2020-09-28 10:00:00|3386.67|3348.67|3403.61|3365.61|3407.42|3369.42|3378.97|3340.97|3201
1601290800000|2020-09-28 11:00:00|3403.6|3365.6|3399.13|3361.13|3413.72|3375.72|3390.37|3352.37|3198
1601294400000|2020-09-28 12:00:00|3399.29|3361.29|3426.2|3388.2|3445.05|3407.05|3394.08|3356.08|3308
1601298000000|2020-09-28 13:00:00|3426.14|3388.14|3418.4|3380.4|3437.06|3399.06|3415.24|3377.24|3334
1601301600000|2020-09-28 14:00:00|3418.43|3380.43|3412.09|3374.09|3429.87|3391.87|3412.09|3374.09|3222
1601305200000|2020-09-28 15:00:00|3412.15|3374.15|3427.92|3389.92|3432.36|3394.36|3409.66|3371.66|3226
1601308800000|2020-09-28 16:00:00|3427.98|3389.98|3433.21|3395.21|3438.87|3400.87|3420.16|3382.16|3242
1601312400000|2020-09-28 17:00:00|3433.03|3395.03|3430.48|3392.48|3446.89|3408.89|3423.89|3385.89|3109
1601316000000|2020-09-28 18:00:00|3430.5|3392.5|3417.88|3379.88|3430.5|3392.5|3413.3|3375.3|3136
1601319600000|2020-09-28 19:00:00|3417.84|3379.84|3418.53|3380.53|3419.35|3381.35|3404.9|3366.9|3122
1601323200000|2020-09-28 20:00:00|3418.71|3380.71|3420.67|3382.67|3423.16|3385.16|3417.9|3379.9|3009
1601326800000|2020-09-28 21:00:00|3420.69|3382.69|3424.33|3386.33|3425.56|3387.56|3406.51|3368.51|3022
1601330400000|2020-09-28 22:00:00|3424.32|3386.32|3411.38|3373.38|3429.06|3391.06|3408.66|3370.66|3070
1601334000000|2020-09-28 23:00:00|3411.42|3373.42|3349.16|3311.16|3414.29|3376.29|3336.2|3298.2|3283
1601337600000|2020-09-29 00:00:00|3349.41|3311.41|3367.21|3329.21|3370.74|3332.74|3337.44|3299.44|3260
1601341200000|2020-09-29 01:00:00|3367.3|3329.3|3352.48|3314.48|3369.67|3331.67|3351.38|3313.38|3141
1601344800000|2020-09-29 02:00:00|3352.62|3314.62|3352.68|3314.68|3366.99|3328.99|3347.15|3309.15|3185
1601348400000|2020-09-29 03:00:00|3352.72|3314.72|3353.93|3315.93|3363.88|3325.88|3350.91|3312.91|3025
1601352000000|2020-09-29 04:00:00|3354.01|3316.01|3356.24|3318.24|3364.9|3326.9|3351.91|3313.91|2956
1601355600000|2020-09-29 05:00:00|3356.26|3318.26|3344.44|3306.44|3357.08|3319.08|3344.35|3306.35|3075
1601359200000|2020-09-29 06:00:00|3344.53|3306.53|3379.63|3341.63|3380.7|3342.7|3339.43|3301.43|2774
1601362800000|2020-09-29 07:00:00|3379.66|3341.66|3369.57|3331.57|3380.59|3342.59|3365.97|3327.97|3051
1601366400000|2020-09-29 08:00:00|3369.46|3331.46|3370.95|3332.95|3372.77|3334.77|3362.47|3324.47|3057
1601370000000|2020-09-29 09:00:00|3370.9|3332.9|3369.49|3331.49|3378.06|3340.06|3366.33|3328.33|3241
1601373600000|2020-09-29 10:00:00|3369.5|3331.5|3393.73|3355.73|3396.19|3358.19|3369.01|3331.01|3235
1601377200000|2020-09-29 11:00:00|3393.78|3355.78|3391.42|3353.42|3405.43|3367.43|3389.51|3351.51|3154
1601380800000|2020-09-29 12:00:00|3391.48|3353.48|3388.65|3350.65|3394.72|3356.72|3381.57|3343.57|3215
1601384400000|2020-09-29 13:00:00|3388.66|3350.66|3378.58|3340.58|3388.69|3350.69|3357.27|3319.27|3295
1601388000000|2020-09-29 14:00:00|3378.57|3340.57|3374.75|3336.75|3393.98|3355.98|3366.35|3328.35|3279
1601391600000|2020-09-29 15:00:00|3374.77|3336.77|3356.73|3318.73|3381.6|3343.6|3355.58|3317.58|3254
1601395200000|2020-09-29 16:00:00|3356.75|3318.75|3346.72|3308.72|3358.35|3320.35|3330.84|3292.84|3319
1601398800000|2020-09-29 17:00:00|3346.74|3308.74|3343.61|3305.61|3350.1|3312.1|3329.55|3291.55|3269
1601402400000|2020-09-29 18:00:00|3343.69|3305.69|3361.09|3323.09|3363.62|3325.62|3341.29|3303.29|3211
1601406000000|2020-09-29 19:00:00|3361.14|3323.14|3365.01|3327.01|3371.45|3333.45|3357|3319|3196
1601409600000|2020-09-29 20:00:00|3364.77|3326.77|3374.88|3336.88|3381.65|3343.65|3364.68|3326.68|3140
1601413200000|2020-09-29 21:00:00|3374.86|3336.86|3374.33|3336.33|3377.24|3339.24|3367.82|3329.82|2971
1601416800000|2020-09-29 22:00:00|3374.34|3336.34|3382.66|3344.66|3382.87|3344.87|3372.76|3334.76|3120
1601420400000|2020-09-29 23:00:00|3382.7|3344.7|3403.39|3365.39|3409.43|3371.43|3382.66|3344.66|3177
1601424000000|2020-09-30 00:00:00|3403.44|3365.44|3385.89|3347.89|3404.53|3366.53|3385.15|3347.15|3123
1601427600000|2020-09-30 01:00:00|3385.82|3347.82|3380.44|3342.44|3394.05|3356.05|3371.89|3333.89|3053
1601431200000|2020-09-30 02:00:00|3380.38|3342.38|3377.88|3339.88|3390.62|3352.62|3377.07|3339.07|3181
1601434800000|2020-09-30 03:00:00|3377.89|3339.89|3368.35|3330.35|3378.04|3340.04|3367.29|3329.29|3106
1601438400000|2020-09-30 04:00:00|3368.32|3330.32|3374.16|3336.16|3378.72|3340.72|3352.05|3314.05|3111
1601442000000|2020-09-30 05:00:00|3374.19|3336.19|3351.68|3313.68|3378.73|3340.73|3351.68|3313.68|3177
1601445600000|2020-09-30 06:00:00|3351.74|3313.74|3362.95|3324.95|3369.16|3331.16|3347.84|3309.84|3132
1601449200000|2020-09-30 07:00:00|3363.02|3325.02|3357.58|3319.58|3374.07|3336.07|3354.34|3316.34|3086
1601452800000|2020-09-30 08:00:00|3357.64|3319.64|3362.71|3324.71|3368.88|3330.88|3349.31|3311.31|3052
1601456400000|2020-09-30 09:00:00|3362.65|3324.65|3351.97|3313.97|3362.65|3324.65|3340.43|3302.43|3147
1601460000000|2020-09-30 10:00:00|3351.89|3313.89|3363.67|3325.67|3365.28|3327.28|3351.37|3313.37|2998
1601463600000|2020-09-30 11:00:00|3363.69|3325.69|3338.88|3300.88|3364.19|3326.19|3337.79|3299.79|3090
1601467200000|2020-09-30 12:00:00|3338.7|3300.7|3358.95|3320.95|3362.79|3324.79|3330.86|3292.86|3102
1601470800000|2020-09-30 13:00:00|3358.93|3320.93|3364.4|3326.4|3367.74|3329.74|3357.43|3319.43|3103
1601474400000|2020-09-30 14:00:00|3364.42|3326.42|3371.14|3333.14|3375.78|3337.78|3364.37|3326.37|3058
1601478000000|2020-09-30 15:00:00|3371.15|3333.15|3386.59|3348.59|3386.92|3348.92|3371.02|3333.02|3078
1601481600000|2020-09-30 16:00:00|3386.55|3348.55|3391.89|3353.89|3395.57|3357.57|3378.48|3340.48|3117
1601485200000|2020-09-30 17:00:00|3391.93|3353.93|3382.66|3344.66|3397.55|3359.55|3380.94|3342.94|2945
1601488800000|2020-09-30 18:00:00|3382.69|3344.69|3370.38|3332.38|3386.36|3348.36|3356.8|3318.8|3165
1601492400000|2020-09-30 19:00:00|3370.32|3332.32|3361.98|3323.98|3372.67|3334.67|3357.67|3319.67|3186
1601496000000|2020-09-30 20:00:00|3361.86|3323.86|3366.72|3328.72|3372.73|3334.73|3355.84|3317.84|3080
1601499600000|2020-09-30 21:00:00|3366.68|3328.68|3368.26|3330.26|3377.29|3339.29|3366.68|3328.68|3033
1601503200000|2020-09-30 22:00:00|3368.29|3330.29|3384.2|3346.2|3385.91|3347.91|3362.74|3324.74|3135
1601506800000|2020-09-30 23:00:00|3384.18|3346.18|3389|3351|3397.12|3359.12|3383.96|3345.96|3018
1601510400000|2020-10-01 00:00:00|3388.99|3350.99|3388.29|3350.29|3401.7|3363.7|3387.55|3349.55|3119
1601514000000|2020-10-01 01:00:00|3388.3|3350.3|3408.78|3370.78|3409.01|3371.01|3388.16|3350.16|3056
1601517600000|2020-10-01 02:00:00|3408.87|3370.87|3410.24|3372.24|3417.32|3379.32|3408.87|3370.87|3028
1601521200000|2020-10-01 03:00:00|3410.17|3372.17|3402.56|3364.56|3412.31|3374.31|3401.15|3363.15|2892
1601524800000|2020-10-01 04:00:00|3402.62|3364.62|3403.91|3365.91|3413.18|3375.18|3399.84|3361.84|2889
1601528400000|2020-10-01 05:00:00|3403.96|3365.96|3410.78|3372.78|3411.45|3373.45|3396.85|3358.85|2903
1601532000000|2020-10-01 06:00:00|3410.83|3372.83|3419.04|3381.04|3424.52|3386.52|3410.77|3372.77|3054
1601535600000|2020-10-01 07:00:00|3419.05|3381.05|3422.9|3384.9|3426.1|3388.1|3414.15|3376.15|3001
1601539200000|2020-10-01 08:00:00|3422.88|3384.88|3441.57|3403.57|3452.08|3414.08|3418.56|3380.56|3190
1601542800000|2020-10-01 09:00:00|3441.59|3403.59|3448.67|3410.67|3450.23|3412.23|3441.59|3403.59|3016
1601546400000|2020-10-01 10:00:00|3448.68|3410.68|3439.82|3401.82|3454.03|3416.03|3436.93|3398.93|3010
1601550000000|2020-10-01 11:00:00|3439.74|3401.74|3457.84|3419.84|3457.84|3419.84|3437.66|3399.66|3019
1601553600000|2020-10-01 12:00:00|3457.92|3419.92|3448.86|3410.86|3459.59|3421.59|3443.3|3405.3|3024
1601557200000|2020-10-01 13:00:00|3448.92|3410.92|3431.12|3393.12|3448.92|3410.92|3429.66|3391.66|3122
1601560800000|2020-10-01 14:00:00|3431.05|3393.05|3429.08|3391.08|3432.98|3394.98|3420.06|3382.06|3168
1601564400000|2020-10-01 15:00:00|3429.22|3391.22|3380.26|3342.26|3435.92|3397.92|3380.22|3342.22|3181
1601568000000|2020-10-01 16:00:00|3380.09|3342.09|3291.26|3253.26|3380.09|3342.09|3267.68|3229.68|3480
1601571600000|2020-10-01 17:00:00|3291.29|3253.29|3272.91|3234.91|3296.37|3258.37|3271.41|3233.41|3377
1601575200000|2020-10-01 18:00:00|3272.84|3234.84|3317.12|3279.12|3319.28|3281.28|3265.58|3227.58|3292
1601578800000|2020-10-01 19:00:00|3317.15|3279.15|3325.58|3287.58|3333.59|3295.59|3307.47|3269.47|3205
1601582400000|2020-10-01 20:00:00|3325.56|3287.56|3316.13|3278.13|3325.57|3287.57|3302.41|3264.41|3112
1601586000000|2020-10-01 21:00:00|3316.09|3278.09|3310.85|3272.85|3326.12|3288.12|3308.67|3270.67|3066
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3320.71|3282.71|3330.83|3292.83|3305.95|3267.95|3123
1601593200000|2020-10-01 23:00:00|3320.74|3282.74|3331.72|3293.72|3332.02|3294.02|3315.94|3277.94|2990
1601596800000|2020-10-02 00:00:00|3331.62|3293.62|3313.23|3275.23|3331.62|3293.62|3310.61|3272.61|3146
1601600400000|2020-10-02 01:00:00|3313.27|3275.27|3320.56|3282.56|3330.88|3292.88|3313.26|3275.26|3054
1601604000000|2020-10-02 02:00:00|3320.54|3282.54|3320.76|3282.76|3328.11|3290.11|3319.15|3281.15|2932
1601607600000|2020-10-02 03:00:00|3320.81|3282.81|3340.71|3302.71|3340.71|3302.71|3320.35|3282.35|3066
1601611200000|2020-10-02 04:00:00|3340.86|3302.86|3321.24|3283.24|3348.21|3310.21|3321.24|3283.24|3011
1601614800000|2020-10-02 05:00:00|3321.16|3283.16|3241.08|3203.08|3321.16|3283.16|3235.14|3197.14|3417
1601618400000|2020-10-02 06:00:00|3241.12|3203.12|3261|3223|3269.93|3231.93|3229.52|3191.52|3288
1601622000000|2020-10-02 07:00:00|3260.98|3222.98|3251.27|3213.27|3263.38|3225.38|3245.08|3207.08|3081
1601625600000|2020-10-02 08:00:00|3251.14|3213.14|3216.96|3178.96|3251.57|3213.57|3210.48|3172.48|3285
1601629200000|2020-10-02 09:00:00|3217.32|3179.32|3208.83|3170.83|3232.02|3194.02|3197.25|3159.25|3376
1601632800000|2020-10-02 10:00:00|3208.78|3170.78|3201.77|3163.77|3219.93|3181.93|3171.03|3133.03|3338
1601636400000|2020-10-02 11:00:00|3201.81|3163.81|3194.28|3156.28|3210.23|3172.23|3194.04|3156.04|3213
1601640000000|2020-10-02 12:00:00|3194.26|3156.26|3215.37|3177.37|3215.69|3177.69|3190.79|3152.79|3242
1601643600000|2020-10-02 13:00:00|3215.33|3177.33|3238.6|3200.6|3246.92|3208.92|3191.31|3153.31|3319
1601647200000|2020-10-02 14:00:00|3238.52|3200.52|3248.95|3210.95|3258.92|3220.92|3238.34|3200.34|3295
1601650800000|2020-10-02 15:00:00|3248.85|3210.85|3235.04|3197.04|3254.86|3216.86|3232.04|3194.04|3180
1601654400000|2020-10-02 16:00:00|3235.02|3197.02|3255.93|3217.93|3257.81|3219.81|3222.57|3184.57|3265
1601658000000|2020-10-02 17:00:00|3255.97|3217.97|3251.57|3213.57|3258.93|3220.93|3244.13|3206.13|3051
1601661600000|2020-10-02 18:00:00|3251.62|3213.62|3251.78|3213.78|3256.22|3218.22|3240.39|3202.39|3085
1601665200000|2020-10-02 19:00:00|3251.76|3213.76|3238.63|3200.63|3251.76|3213.76|3238.63|3200.63|3029
1601668800000|2020-10-02 20:00:00|3238.77|3200.77|3258.03|3220.03|3262.01|3224.01|3237.34|3199.34|2948
1601708400000|2020-10-03 07:00:00|3256.4|3218.4|3259.45|3221.45|3262.98|3224.98|3253|3215|2837
1601712000000|2020-10-03 08:00:00|3259.48|3221.48|3254.25|3216.25|3265.62|3227.62|3247.29|3209.29|2952
1601715600000|2020-10-03 09:00:00|3254.23|3216.23|3260.85|3222.85|3266.55|3228.55|3252.71|3214.71|2785
1601719200000|2020-10-03 10:00:00|3260.84|3222.84|3276.12|3238.12|3276.22|3238.22|3260.58|3222.58|2851
1601722800000|2020-10-03 11:00:00|3276.17|3238.17|3269.43|3231.43|3280.88|3242.88|3268.31|3230.31|2857
1601726400000|2020-10-03 12:00:00|3269.39|3231.39|3264.12|3226.12|3269.58|3231.58|3260.39|3222.39|2801
1601730000000|2020-10-03 13:00:00|3264.27|3226.27|3261.62|3223.62|3267.41|3229.41|3260.1|3222.1|2831
1601733600000|2020-10-03 14:00:00|3261.6|3223.6|3263.64|3225.64|3267.35|3229.35|3260.91|3222.91|2797
1601737200000|2020-10-03 15:00:00|3263.61|3225.61|3273.08|3235.08|3275.25|3237.25|3261.99|3223.99|2912
1601740800000|2020-10-03 16:00:00|3273.11|3235.11|3279.49|3241.49|3284.03|3246.03|3267.99|3229.99|2947
1601744400000|2020-10-03 17:00:00|3279.5|3241.5|3281.14|3243.14|3281.9|3243.9|3274.93|3236.93|2917
1601748000000|2020-10-03 18:00:00|3281.16|3243.16|3288.02|3250.02|3291.33|3253.33|3280.51|3242.51|2971
1601751600000|2020-10-03 19:00:00|3288.01|3250.01|3288.74|3250.74|3295.24|3257.24|3286.91|3248.91|2995
1601755200000|2020-10-03 20:00:00|3288.71|3250.71|3279.92|3241.92|3291.29|3253.29|3276.27|3238.27|2807
1601758800000|2020-10-03 21:00:00|3279.91|3241.91|3281.84|3243.84|3283.81|3245.81|3277.3|3239.3|2845
1601762400000|2020-10-03 22:00:00|3281.88|3243.88|3271.19|3233.19|3281.88|3243.88|3263.26|3225.26|2975
1601766000000|2020-10-03 23:00:00|3271.22|3233.22|3265.84|3227.84|3274.35|3236.35|3264.91|3226.91|2915
1601769600000|2020-10-04 00:00:00|3265.94|3227.94|3271.96|3233.96|3276.04|3238.04|3258.95|3220.95|2928
1601773200000|2020-10-04 01:00:00|3271.92|3233.92|3258.78|3220.78|3271.92|3233.92|3250.94|3212.94|3013
1601776800000|2020-10-04 02:00:00|3258.76|3220.76|3263.33|3225.33|3263.5|3225.5|3249.1|3211.1|2885
1601780400000|2020-10-04 03:00:00|3263.32|3225.32|3259.8|3221.8|3266.65|3228.65|3258.57|3220.57|2779
1601784000000|2020-10-04 04:00:00|3259.78|3221.78|3270.73|3232.73|3272.68|3234.68|3259.77|3221.77|2809
1601787600000|2020-10-04 05:00:00|3270.81|3232.81|3268.64|3230.64|3274.39|3236.39|3268.05|3230.05|2679
1601791200000|2020-10-04 06:00:00|3268.66|3230.66|3290.86|3252.86|3292.74|3254.74|3268.6|3230.6|2894
1601794800000|2020-10-04 07:00:00|3290.82|3252.82|3285.11|3247.11|3294.45|3256.45|3284.39|3246.39|2787
1601798400000|2020-10-04 08:00:00|3285.14|3247.14|3278.65|3240.65|3288.47|3250.47|3276.17|3238.17|2802
1601802000000|2020-10-04 09:00:00|3278.66|3240.66|3277.65|3239.65|3281.67|3243.67|3273.44|3235.44|2757
1601805600000|2020-10-04 10:00:00|3277.47|3239.47|3267.88|3229.88|3277.47|3239.47|3264.28|3226.28|2919
1601809200000|2020-10-04 11:00:00|3267.89|3229.89|3279.69|3241.69|3281.04|3243.04|3267.12|3229.12|2817
1601812800000|2020-10-04 12:00:00|3279.73|3241.73|3292.64|3254.64|3292.64|3254.64|3265.66|3227.66|2882
1601816400000|2020-10-04 13:00:00|3292.67|3254.67|3302.14|3264.14|3314.19|3276.19|3292.61|3254.61|3157
1601820000000|2020-10-04 14:00:00|3302.16|3264.16|3297.74|3259.74|3306.07|3268.07|3294.31|3256.31|2915
1601823600000|2020-10-04 15:00:00|3297.76|3259.76|3293.24|3255.24|3303.2|3265.2|3291.34|3253.34|2954
1601827200000|2020-10-04 16:00:00|3293.16|3255.16|3301.77|3263.77|3301.87|3263.87|3287.81|3249.81|2935
1601830800000|2020-10-04 17:00:00|3301.75|3263.75|3312.65|3274.65|3314.5|3276.5|3300.21|3262.21|2983
1601834400000|2020-10-04 18:00:00|3312.64|3274.64|3330.96|3292.96|3333.6|3295.6|3312.64|3274.64|3140
1601838000000|2020-10-04 19:00:00|3330.97|3292.97|3343.55|3305.55|3349.99|3311.99|3330.85|3292.85|3144
1601841600000|2020-10-04 20:00:00|3343.36|3305.36|3335.3|3297.3|3350.62|3312.62|3332.61|3294.61|3110
1601845200000|2020-10-04 21:00:00|3335.31|3297.31|3331.93|3293.93|3341.93|3303.93|3329.58|3291.58|2999
1601848800000|2020-10-04 22:00:00|3331.9|3293.9|3334.54|3296.54|3343.53|3305.53|3329.47|3291.47|2983
1601852400000|2020-10-04 23:00:00|3334.52|3296.52|3343|3305|3345.35|3307.35|3334.36|3296.36|2905
1601856000000|2020-10-05 00:00:00|3342.98|3304.98|3362.28|3324.28|3369.87|3331.87|3341.33|3303.33|3144
1601859600000|2020-10-05 01:00:00|3362.25|3324.25|3363.79|3325.79|3374.93|3336.93|3359.09|3321.09|3049
1601863200000|2020-10-05 02:00:00|3363.67|3325.67|3367.34|3329.34|3367.6|3329.6|3359.04|3321.04|2933
1601866800000|2020-10-05 03:00:00|3367.41|3329.41|3348.15|3310.15|3368.9|3330.9|3345.9|3307.9|2981
1601870400000|2020-10-05 04:00:00|3348.14|3310.14|3337.82|3299.82|3348.22|3310.22|3337.64|3299.64|2964
1601874000000|2020-10-05 05:00:00|3337.9|3299.9|3348.12|3310.12|3348.61|3310.61|3337.9|3299.9|2875
1601877600000|2020-10-05 06:00:00|3348.15|3310.15|3330.72|3292.72|3348.24|3310.24|3318.08|3280.08|3113
1601881200000|2020-10-05 07:00:00|3330.7|3292.7|3339.68|3301.68|3341.99|3303.99|3319.88|3281.88|3093
1601884800000|2020-10-05 08:00:00|3339.64|3301.64|3326.32|3288.32|3340.84|3302.84|3325.19|3287.19|2981
1601888400000|2020-10-05 09:00:00|3326.3|3288.3|3333.1|3295.1|3337.87|3299.87|3323.82|3285.82|2912
1601892000000|2020-10-05 10:00:00|3333.13|3295.13|3334.41|3296.41|3337.93|3299.93|3325.27|3287.27|2846
1601895600000|2020-10-05 11:00:00|3334.46|3296.46|3323.69|3285.69|3341.13|3303.13|3323.69|3285.69|2894
1601899200000|2020-10-05 12:00:00|3323.7|3285.7|3349.68|3311.68|3349.85|3311.85|3320.21|3282.21|3035
1601902800000|2020-10-05 13:00:00|3349.77|3311.77|3355.57|3317.57|3358.8|3320.8|3344.55|3306.55|3181
1601906400000|2020-10-05 14:00:00|3355.6|3317.6|3351.04|3313.04|3367.03|3329.03|3346.23|3308.23|3104
1601910000000|2020-10-05 15:00:00|3351|3313|3351.63|3313.63|3355.86|3317.86|3346.09|3308.09|2924
1601913600000|2020-10-05 16:00:00|3351.66|3313.66|3361.92|3323.92|3362.53|3324.53|3346.03|3308.03|3011
1601917200000|2020-10-05 17:00:00|3362.12|3324.12|3333.85|3295.85|3362.55|3324.55|3333.14|3295.14|2917
1601920800000|2020-10-05 18:00:00|3333.86|3295.86|3339.87|3301.87|3341.66|3303.66|3325.78|3287.78|2956
1601924400000|2020-10-05 19:00:00|3339.82|3301.82|3344.23|3306.23|3347.23|3309.23|3338.59|3300.59|2849
1601928000000|2020-10-05 20:00:00|3344.24|3306.24|3348.07|3310.07|3351.85|3313.85|3342.59|3304.59|2902
1601931600000|2020-10-05 21:00:00|3348.06|3310.06|3354.67|3316.67|3361.96|3323.96|3347.22|3309.22|2976
1601935200000|2020-10-05 22:00:00|3354.66|3316.66|3353.02|3315.02|3365.63|3327.63|3352.04|3314.04|2987
1601938800000|2020-10-05 23:00:00|3353.07|3315.07|3360.98|3322.98|3366.71|3328.71|3346.31|3308.31|2922
1601942400000|2020-10-06 00:00:00|3361.03|3323.03|3351.39|3313.39|3368.34|3330.34|3348.62|3310.62|3029
1601946000000|2020-10-06 01:00:00|3351.41|3313.41|3355.45|3317.45|3360.74|3322.74|3349.97|3311.97|2934
1601949600000|2020-10-06 02:00:00|3355.41|3317.41|3365.76|3327.76|3375.14|3337.14|3355.3|3317.3|2937
1601953200000|2020-10-06 03:00:00|3365.74|3327.74|3374|3336|3380.41|3342.41|3362.28|3324.28|2994
1601956800000|2020-10-06 04:00:00|3374.07|3336.07|3374.85|3336.85|3380.87|3342.87|3373.43|3335.43|2955
1601960400000|2020-10-06 05:00:00|3374.88|3336.88|3366.48|3328.48|3375.11|3337.11|3360.87|3322.87|3136
1601964000000|2020-10-06 06:00:00|3366.43|3328.43|3361.03|3323.03|3368.24|3330.24|3358.88|3320.88|2987
1601967600000|2020-10-06 07:00:00|3361.02|3323.02|3344.52|3306.52|3367.47|3329.47|3342.52|3304.52|2947
1601971200000|2020-10-06 08:00:00|3344.57|3306.57|3355.62|3317.62|3356.53|3318.53|3338.76|3300.76|2981
1601974800000|2020-10-06 09:00:00|3355.66|3317.66|3362.5|3324.5|3364.99|3326.99|3353.62|3315.62|2968
1601978400000|2020-10-06 10:00:00|3362.6|3324.6|3329.67|3291.67|3363.95|3325.95|3329.67|3291.67|3072
1601982000000|2020-10-06 11:00:00|3329.66|3291.66|3308.92|3270.92|3329.66|3291.66|3292.66|3254.66|3327
1601985600000|2020-10-06 12:00:00|3308.94|3270.94|3306.42|3268.42|3321.42|3283.42|3302.13|3264.13|3133
1601989200000|2020-10-06 13:00:00|3306.47|3268.47|3296.71|3258.71|3320.81|3282.81|3295.76|3257.76|3130
1601992800000|2020-10-06 14:00:00|3296.65|3258.65|3287.61|3249.61|3310.8|3272.8|3287.23|3249.23|3201
1601996400000|2020-10-06 15:00:00|3287.57|3249.57|3370.51|3332.51|3373.39|3335.39|3259.1|3221.1|3469
1602000000000|2020-10-06 16:00:00|3370.28|3332.28|3355.62|3317.62|3378.7|3340.7|3348.71|3310.71|3304
1602003600000|2020-10-06 17:00:00|3355.52|3317.52|3340.3|3302.3|3359.22|3321.22|3335.03|3297.03|3222
1602007200000|2020-10-06 18:00:00|3340.28|3302.28|3296.22|3258.22|3356.76|3318.76|3296.16|3258.16|3201
1602010800000|2020-10-06 19:00:00|3296.19|3258.19|3271.35|3233.35|3296.19|3258.19|3260.06|3222.06|3405
1602014400000|2020-10-06 20:00:00|3271.19|3233.19|3235.79|3197.79|3274.98|3236.98|3227.86|3189.86|3275
1602018000000|2020-10-06 21:00:00|3236.11|3198.11|3250.44|3212.44|3257.38|3219.38|3233.95|3195.95|3247
1602021600000|2020-10-06 22:00:00|3250.43|3212.43|3256.28|3218.28|3265.17|3227.17|3246.03|3208.03|3185
1602025200000|2020-10-06 23:00:00|3256.33|3218.33|3267.91|3229.91|3270.33|3232.33|3252.5|3214.5|3207
1602028800000|2020-10-07 00:00:00|3267.87|3229.87|3251.04|3213.04|3268.01|3230.01|3247.07|3209.07|3194
1602032400000|2020-10-07 01:00:00|3251.06|3213.06|3238.21|3200.21|3254.21|3216.21|3208.87|3170.87|3284
1602036000000|2020-10-07 02:00:00|3238.22|3200.22|3251.02|3213.02|3256.15|3218.15|3238.22|3200.22|3140
1602039600000|2020-10-07 03:00:00|3251.03|3213.03|3242.63|3204.63|3251.66|3213.66|3235.15|3197.15|3120
1602043200000|2020-10-07 04:00:00|3242.49|3204.49|3252.36|3214.36|3255.27|3217.27|3238.41|3200.41|3074
1602046800000|2020-10-07 05:00:00|3252.33|3214.33|3263.29|3225.29|3269.57|3231.57|3244.27|3206.27|3179
1602050400000|2020-10-07 06:00:00|3263.15|3225.15|3274.36|3236.36|3275.75|3237.75|3260.39|3222.39|3066
1602054000000|2020-10-07 07:00:00|3274.34|3236.34|3270.21|3232.21|3278.14|3240.14|3262.54|3224.54|3114
1602057600000|2020-10-07 08:00:00|3270.17|3232.17|3265.2|3227.2|3273.7|3235.7|3259.6|3221.6|3000
1602061200000|2020-10-07 09:00:00|3265.3|3227.3|3252.32|3214.32|3266.39|3228.39|3242.63|3204.63|3147
1602064800000|2020-10-07 10:00:00|3252.3|3214.3|3254.47|3216.47|3257.08|3219.08|3241.44|3203.44|3073
1602068400000|2020-10-07 11:00:00|3254.51|3216.51|3253.12|3215.12|3256.85|3218.85|3241.03|3203.03|3024
1602072000000|2020-10-07 12:00:00|3253.1|3215.1|3271.06|3233.06|3272.18|3234.18|3253.04|3215.04|3092
1602075600000|2020-10-07 13:00:00|3271|3233|3277.48|3239.48|3284.93|3246.93|3270.98|3232.98|3175
1602079200000|2020-10-07 14:00:00|3277.47|3239.47|3276.88|3238.88|3278.62|3240.62|3264.38|3226.38|3004
1602082800000|2020-10-07 15:00:00|3276.89|3238.89|3285.6|3247.6|3303.34|3265.34|3272.21|3234.21|3282
1602086400000|2020-10-07 16:00:00|3285.65|3247.65|3272.59|3234.59|3286.83|3248.83|3263.3|3225.3|3193
1602090000000|2020-10-07 17:00:00|3272.6|3234.6|3281.59|3243.59|3285.3|3247.3|3264.14|3226.14|3077
1602093600000|2020-10-07 18:00:00|3281.57|3243.57|3293.93|3255.93|3298.86|3260.86|3281.57|3243.57|3042
1602097200000|2020-10-07 19:00:00|3293.91|3255.91|3290.53|3252.53|3303.06|3265.06|3290.47|3252.47|2998
1602100800000|2020-10-07 20:00:00|3290.47|3252.47|3292.51|3254.51|3300.38|3262.38|3288.13|3250.13|2921
1602104400000|2020-10-07 21:00:00|3292.38|3254.38|3286.35|3248.35|3293.06|3255.06|3286.1|3248.1|2855
1602108000000|2020-10-07 22:00:00|3286.37|3248.37|3288.98|3250.98|3290.03|3252.03|3278.97|3240.97|2910
1602111600000|2020-10-07 23:00:00|3288.99|3250.99|3298.38|3260.38|3298.58|3260.58|3285.43|3247.43|2792
1602115200000|2020-10-08 00:00:00|3298.36|3260.36|3279.96|3241.96|3300.15|3262.15|3279.72|3241.72|2965
1602118800000|2020-10-08 01:00:00|3280.08|3242.08|3280.13|3242.13|3281.34|3243.34|3268.45|3230.45|2893
1602122400000|2020-10-08 02:00:00|3280.14|3242.14|3278.59|3240.59|3280.24|3242.24|3271.32|3233.32|2861
1602126000000|2020-10-08 03:00:00|3278.56|3240.56|3281.57|3243.57|3294.53|3256.53|3276.38|3238.38|2954
1602129600000|2020-10-08 04:00:00|3281.53|3243.53|3278.86|3240.86|3284.72|3246.72|3273.73|3235.73|2670
1602133200000|2020-10-08 05:00:00|3278.96|3240.96|3264.31|3226.31|3279.08|3241.08|3261.92|3223.92|3004
1602136800000|2020-10-08 06:00:00|3264.32|3226.32|3265.08|3227.08|3272.88|3234.88|3260.87|3222.87|3002
1602140400000|2020-10-08 07:00:00|3265.07|3227.07|3239.75|3201.75|3265.07|3227.07|3227.4|3189.4|3188
1602144000000|2020-10-08 08:00:00|3239.87|3201.87|3229|3191|3246.62|3208.62|3227.08|3189.08|3058
1602147600000|2020-10-08 09:00:00|3228.96|3190.96|3234.46|3196.46|3239.03|3201.03|3219.49|3181.49|3047
1602151200000|2020-10-08 10:00:00|3234.49|3196.49|3255.51|3217.51|3263.53|3225.53|3232.14|3194.14|3037
1602154800000|2020-10-08 11:00:00|3255.49|3217.49|3249.55|3211.55|3255.52|3217.52|3246.65|3208.65|2845
1602158400000|2020-10-08 12:00:00|3249.62|3211.62|3275.01|3237.01|3276.75|3238.75|3245.13|3207.13|3052
1602162000000|2020-10-08 13:00:00|3275.05|3237.05|3308.28|3270.28|3315.85|3277.85|3268.01|3230.01|3345
1602165600000|2020-10-08 14:00:00|3308.42|3270.42|3368.84|3330.84|3376.41|3338.41|3300.41|3262.41|3322
1602169200000|2020-10-08 15:00:00|3368.83|3330.83|3360.92|3322.92|3378.24|3340.24|3347.37|3309.37|3286
1602172800000|2020-10-08 16:00:00|3361|3323|3370.77|3332.77|3379.1|3341.1|3355.59|3317.59|3288
1602176400000|2020-10-08 17:00:00|3370.79|3332.79|3364.66|3326.66|3385.48|3347.48|3359.88|3321.88|3171
1602180000000|2020-10-08 18:00:00|3364.69|3326.69|3367.22|3329.22|3368.88|3330.88|3353.57|3315.57|3026
1602183600000|2020-10-08 19:00:00|3367.2|3329.2|3370.38|3332.38|3375.08|3337.08|3364.09|3326.09|2951
1602187200000|2020-10-08 20:00:00|3370.32|3332.32|3373.35|3335.35|3378.99|3340.99|3361.71|3323.71|3065
1602190800000|2020-10-08 21:00:00|3373.31|3335.31|3365.61|3327.61|3376.19|3338.19|3364.86|3326.86|3010
1602194400000|2020-10-08 22:00:00|3365.54|3327.54|3373.91|3335.91|3377.38|3339.38|3365.47|3327.47|3049
1602198000000|2020-10-08 23:00:00|3373.86|3335.86|3375.53|3337.53|3378.98|3340.98|3365.98|3327.98|2924
1602201600000|2020-10-09 00:00:00|3375.57|3337.57|3358.51|3320.51|3380.02|3342.02|3352.18|3314.18|3242
1602205200000|2020-10-09 01:00:00|3358.56|3320.56|3373.51|3335.51|3374.17|3336.17|3357.63|3319.63|3042
1602208800000|2020-10-09 02:00:00|3373.47|3335.47|3376.53|3338.53|3379.39|3341.39|3369.52|3331.52|2939
1602212400000|2020-10-09 03:00:00|3376.55|3338.55|3371.96|3333.96|3383.08|3345.08|3370.52|3332.52|2940
1602216000000|2020-10-09 04:00:00|3371.95|3333.95|3363.85|3325.85|3373.62|3335.62|3362.24|3324.24|2936
1602219600000|2020-10-09 05:00:00|3363.81|3325.81|3359.53|3321.53|3369.66|3331.66|3359.13|3321.13|2879
1602223200000|2020-10-09 06:00:00|3359.55|3321.55|3355.45|3317.45|3360.03|3322.03|3349.21|3311.21|2913
1602226800000|2020-10-09 07:00:00|3355.35|3317.35|3371.16|3333.16|3372.89|3334.89|3355.34|3317.34|2902
1602230400000|2020-10-09 08:00:00|3371.18|3333.18|3374.7|3336.7|3374.97|3336.97|3368.19|3330.19|2947
1602234000000|2020-10-09 09:00:00|3374.69|3336.69|3368.67|3330.67|3374.94|3336.94|3364.23|3326.23|2802
1602237600000|2020-10-09 10:00:00|3368.69|3330.69|3423.39|3385.39|3427.05|3389.05|3365.33|3327.33|3231
1602241200000|2020-10-09 11:00:00|3423.41|3385.41|3439.42|3401.42|3459.08|3421.08|3423.41|3385.41|3319
1602244800000|2020-10-09 12:00:00|3439.47|3401.47|3438.52|3400.52|3451.12|3413.12|3435.24|3397.24|3197
1602248400000|2020-10-09 13:00:00|3438.49|3400.49|3442.07|3404.07|3446.41|3408.41|3432.97|3394.97|3133
1602252000000|2020-10-09 14:00:00|3442.12|3404.12|3442.16|3404.16|3446.21|3408.21|3424.19|3386.19|3211
1602255600000|2020-10-09 15:00:00|3442.07|3404.07|3467.65|3429.65|3471.44|3433.44|3432.04|3394.04|3290
1602259200000|2020-10-09 16:00:00|3467.61|3429.61|3452.66|3414.66|3472.99|3434.99|3449.24|3411.24|3148
1602262800000|2020-10-09 17:00:00|3452.65|3414.65|3459.44|3421.44|3460.56|3422.56|3452.65|3414.65|2870
1602266400000|2020-10-09 18:00:00|3459.41|3421.41|3446.35|3408.35|3460.21|3422.21|3439.83|3401.83|3101
1602270000000|2020-10-09 19:00:00|3446.38|3408.38|3443.62|3405.62|3449.7|3411.7|3435.15|3397.15|3015
1602273600000|2020-10-09 20:00:00|3443.61|3405.61|3447.74|3409.74|3452.6|3414.6|3443.56|3405.56|3001
1602313200000|2020-10-10 07:00:00|3540.82|3502.82|3547.64|3509.64|3550.44|3512.44|3540.82|3502.82|2385
1602316800000|2020-10-10 08:00:00|3547.71|3509.71|3548.36|3510.36|3554.28|3516.28|3543.84|3505.84|2886
1602320400000|2020-10-10 09:00:00|3548.38|3510.38|3519.3|3481.3|3551.88|3513.88|3513.32|3475.32|3093
1602324000000|2020-10-10 10:00:00|3519.34|3481.34|3513.63|3475.63|3519.34|3481.34|3491.73|3453.73|3079
1602327600000|2020-10-10 11:00:00|3513.62|3475.62|3518.76|3480.76|3523.67|3485.67|3509.56|3471.56|2838
1602331200000|2020-10-10 12:00:00|3518.73|3480.73|3526.99|3488.99|3526.99|3488.99|3505.71|3467.71|3033
1602334800000|2020-10-10 13:00:00|3527.03|3489.03|3540.75|3502.75|3550.61|3512.61|3526.01|3488.01|3223
1602338400000|2020-10-10 14:00:00|3540.74|3502.74|3535.09|3497.09|3541.27|3503.27|3526.04|3488.04|3080
1602342000000|2020-10-10 15:00:00|3535.02|3497.02|3528.79|3490.79|3554.68|3516.68|3524.68|3486.68|3058
1602345600000|2020-10-10 16:00:00|3528.78|3490.78|3521.32|3483.32|3533.52|3495.52|3516.3|3478.3|3208
1602349200000|2020-10-10 17:00:00|3521.27|3483.27|3525.36|3487.36|3534.93|3496.93|3520.07|3482.07|3010
1602352800000|2020-10-10 18:00:00|3525.39|3487.39|3530.31|3492.31|3533.49|3495.49|3520.73|3482.73|2951
1602356400000|2020-10-10 19:00:00|3530.3|3492.3|3528.88|3490.88|3537.13|3499.13|3525.2|3487.2|2918
1602360000000|2020-10-10 20:00:00|3528.87|3490.87|3529.48|3491.48|3531.92|3493.92|3523.32|3485.32|2890
1602363600000|2020-10-10 21:00:00|3529.52|3491.52|3537.32|3499.32|3538.83|3500.83|3511.74|3473.74|3043
1602367200000|2020-10-10 22:00:00|3537.33|3499.33|3528.04|3490.04|3537.41|3499.41|3525.08|3487.08|2981
1602370800000|2020-10-10 23:00:00|3527.99|3489.99|3501.85|3463.85|3528.04|3490.04|3488.06|3450.06|3198
1602374400000|2020-10-11 00:00:00|3501.84|3463.84|3494.29|3456.29|3510.15|3472.15|3485.13|3447.13|3113
1602378000000|2020-10-11 01:00:00|3494.23|3456.23|3517.36|3479.36|3520.64|3482.64|3494.09|3456.09|3036
1602381600000|2020-10-11 02:00:00|3517.32|3479.32|3511.57|3473.57|3517.51|3479.51|3507.53|3469.53|2772
1602385200000|2020-10-11 03:00:00|3511.67|3473.67|3496.7|3458.7|3512.27|3474.27|3492.05|3454.05|2915
1602388800000|2020-10-11 04:00:00|3496.73|3458.73|3494.49|3456.49|3504.71|3466.71|3487.66|3449.66|2806
1602392400000|2020-10-11 05:00:00|3494.47|3456.47|3508.98|3470.98|3509.7|3471.7|3492.07|3454.07|2861
1602396000000|2020-10-11 06:00:00|3508.99|3470.99|3514.23|3476.23|3514.37|3476.37|3507.65|3469.65|2829
1602399600000|2020-10-11 07:00:00|3514.25|3476.25|3510.86|3472.86|3519.02|3481.02|3510.15|3472.15|2736
1602403200000|2020-10-11 08:00:00|3510.87|3472.87|3511.87|3473.87|3517.93|3479.93|3505.94|3467.94|2895
1602406800000|2020-10-11 09:00:00|3511.92|3473.92|3516.21|3478.21|3516.21|3478.21|3506.08|3468.08|2943
1602410400000|2020-10-11 10:00:00|3516.17|3478.17|3546.2|3508.2|3548.61|3510.61|3511.89|3473.89|3056
1602414000000|2020-10-11 11:00:00|3546.06|3508.06|3533.61|3495.61|3548.56|3510.56|3527.75|3489.75|3090
1602417600000|2020-10-11 12:00:00|3533.6|3495.6|3521.24|3483.24|3535.56|3497.56|3516.14|3478.14|2950
1602421200000|2020-10-11 13:00:00|3521.06|3483.06|3524.42|3486.42|3526.05|3488.05|3511.2|3473.2|3023
1602424800000|2020-10-11 14:00:00|3524.4|3486.4|3526.33|3488.33|3546.73|3508.73|3516.44|3478.44|3084
1602428400000|2020-10-11 15:00:00|3526.32|3488.32|3537.92|3499.92|3547.32|3509.32|3526.32|3488.32|3119
1602432000000|2020-10-11 16:00:00|3537.97|3499.97|3543.88|3505.88|3552.32|3514.32|3527.63|3489.63|3193
1602435600000|2020-10-11 17:00:00|3543.99|3505.99|3553.35|3515.35|3554.94|3516.94|3543.88|3505.88|2972
1602439200000|2020-10-11 18:00:00|3553.31|3515.31|3547.35|3509.35|3554.67|3516.67|3542.5|3504.5|2807
1602442800000|2020-10-11 19:00:00|3547.34|3509.34|3521.66|3483.66|3551.65|3513.65|3517.08|3479.08|2993
1602446400000|2020-10-11 20:00:00|3521.61|3483.61|3523.75|3485.75|3528.94|3490.94|3521.22|3483.22|2906
1602450000000|2020-10-11 21:00:00|3523.49|3485.49|3521.49|3483.49|3528|3490|3506.14|3468.14|3122
1602453600000|2020-10-11 22:00:00|3521.44|3483.44|3524.68|3486.68|3526.26|3488.26|3509.99|3471.99|3086
1602457200000|2020-10-11 23:00:00|3524.74|3486.74|3532.5|3494.5|3538.81|3500.81|3521.38|3483.38|2929
1602460800000|2020-10-12 00:00:00|3532.48|3494.48|3532.76|3494.76|3532.83|3494.83|3520.04|3482.04|3051
1602464400000|2020-10-12 01:00:00|3532.78|3494.78|3542.02|3504.02|3544.45|3506.45|3525.29|3487.29|3075
1602468000000|2020-10-12 02:00:00|3541.97|3503.97|3541.49|3503.49|3542.87|3504.87|3530.09|3492.09|3020
1602471600000|2020-10-12 03:00:00|3541.46|3503.46|3538.18|3500.18|3544.48|3506.48|3536.65|3498.65|2905
1602475200000|2020-10-12 04:00:00|3538.19|3500.19|3535.49|3497.49|3538.2|3500.2|3526.69|3488.69|2864
1602478800000|2020-10-12 05:00:00|3535.48|3497.48|3547.19|3509.19|3549.8|3511.8|3532.01|3494.01|2927
1602482400000|2020-10-12 06:00:00|3547.18|3509.18|3525.43|3487.43|3549.81|3511.81|3524.76|3486.76|2958
1602486000000|2020-10-12 07:00:00|3525.44|3487.44|3551.37|3513.37|3556.97|3518.97|3517.98|3479.98|3165
1602489600000|2020-10-12 08:00:00|3551.39|3513.39|3547.33|3509.33|3559.71|3521.71|3546.88|3508.88|3094
1602493200000|2020-10-12 09:00:00|3547.27|3509.27|3543.81|3505.81|3552.7|3514.7|3528.19|3490.19|3148
1602496800000|2020-10-12 10:00:00|3543.82|3505.82|3501.95|3463.95|3546.22|3508.22|3490.28|3452.28|3209
1602500400000|2020-10-12 11:00:00|3501.92|3463.92|3493.63|3455.63|3504.23|3466.23|3484.38|3446.38|3237
1602504000000|2020-10-12 12:00:00|3493.54|3455.54|3519.3|3481.3|3519.34|3481.34|3491.21|3453.21|3141
1602507600000|2020-10-12 13:00:00|3519.29|3481.29|3594.51|3556.51|3610.02|3572.02|3513.78|3475.78|3344
1602511200000|2020-10-12 14:00:00|3594.47|3556.47|3588.85|3550.85|3597.56|3559.56|3583.42|3545.42|3226
1602514800000|2020-10-12 15:00:00|3588.94|3550.94|3609.61|3571.61|3618.27|3580.27|3588.9|3550.9|3314
1602518400000|2020-10-12 16:00:00|3609.69|3571.69|3620.67|3582.67|3629.89|3591.89|3603.78|3565.78|3306
1602522000000|2020-10-12 17:00:00|3620.6|3582.6|3625.28|3587.28|3627.43|3589.43|3611.95|3573.95|3168
1602525600000|2020-10-12 18:00:00|3625.22|3587.22|3626.19|3588.19|3630.91|3592.91|3620.59|3582.59|3137
1602529200000|2020-10-12 19:00:00|3626.22|3588.22|3619.91|3581.91|3632.11|3594.11|3618.2|3580.2|2772
1602532800000|2020-10-12 20:00:00|3619.86|3581.86|3619.58|3581.58|3628.08|3590.08|3616.06|3578.06|3016
1602536400000|2020-10-12 21:00:00|3619.56|3581.56|3649.9|3611.9|3661.19|3623.19|3619.46|3581.46|3210
1602540000000|2020-10-12 22:00:00|3649.93|3611.93|3640.02|3602.02|3659.49|3621.49|3631.94|3593.94|3224
1602543600000|2020-10-12 23:00:00|3639.92|3601.92|3603.94|3565.94|3641.44|3603.44|3591.78|3553.78|3309
1602547200000|2020-10-13 00:00:00|3603.89|3565.89|3598.53|3560.53|3608.55|3570.55|3583.64|3545.64|3300
1602550800000|2020-10-13 01:00:00|3598.49|3560.49|3600.03|3562.03|3600.07|3562.07|3581.73|3543.73|3184
1602554400000|2020-10-13 02:00:00|3600.02|3562.02|3595.26|3557.26|3600.4|3562.4|3583.72|3545.72|3171
1602558000000|2020-10-13 03:00:00|3595.3|3557.3|3585.29|3547.29|3599.19|3561.19|3576.63|3538.63|3209
1602561600000|2020-10-13 04:00:00|3585.44|3547.44|3597.17|3559.17|3603.74|3565.74|3583.34|3545.34|3070
1602565200000|2020-10-13 05:00:00|3597.19|3559.19|3615.57|3577.57|3620.93|3582.93|3596.79|3558.79|3153
1602568800000|2020-10-13 06:00:00|3615.62|3577.62|3600.01|3562.01|3615.62|3577.62|3594.31|3556.31|3028
1602572400000|2020-10-13 07:00:00|3600|3562|3591.12|3553.12|3600|3562|3580.34|3542.34|3098
1602576000000|2020-10-13 08:00:00|3591.23|3553.23|3604.27|3566.27|3605.41|3567.41|3589.54|3551.54|3041
1602579600000|2020-10-13 09:00:00|3604.26|3566.26|3592.84|3554.84|3606.02|3568.02|3591.07|3553.07|2861
1602583200000|2020-10-13 10:00:00|3592.82|3554.82|3607.78|3569.78|3617.92|3579.92|3566.25|3528.25|3201
1602586800000|2020-10-13 11:00:00|3607.77|3569.77|3607.82|3569.82|3623.22|3585.22|3604.05|3566.05|3142
1602590400000|2020-10-13 12:00:00|3607.84|3569.84|3592.6|3554.6|3612.03|3574.03|3589.02|3551.02|3127
1602594000000|2020-10-13 13:00:00|3592.49|3554.49|3551.34|3513.34|3592.49|3554.49|3543.61|3505.61|3335
1602597600000|2020-10-13 14:00:00|3551.33|3513.33|3576.83|3538.83|3576.83|3538.83|3530.91|3492.91|3363
1602601200000|2020-10-13 15:00:00|3576.96|3538.96|3576.54|3538.54|3588.38|3550.38|3573.33|3535.33|3227
1602604800000|2020-10-13 16:00:00|3576.53|3538.53|3580.68|3542.68|3581.42|3543.42|3557.92|3519.92|3176
1602608400000|2020-10-13 17:00:00|3580.64|3542.64|3553.02|3515.02|3581.01|3543.01|3552.24|3514.24|3101
1602612000000|2020-10-13 18:00:00|3552.74|3514.74|3555.39|3517.39|3566.61|3528.61|3547.39|3509.39|3243
1602615600000|2020-10-13 19:00:00|3555.33|3517.33|3564.36|3526.36|3573.73|3535.73|3551.42|3513.42|3034
1602619200000|2020-10-13 20:00:00|3564.33|3526.33|3575.75|3537.75|3576.43|3538.43|3561.01|3523.01|2962
1602622800000|2020-10-13 21:00:00|3575.79|3537.79|3590.13|3552.13|3593.15|3555.15|3575|3537|2973
1602626400000|2020-10-13 22:00:00|3590.15|3552.15|3584.9|3546.9|3592.72|3554.72|3581.46|3543.46|2951
1602630000000|2020-10-13 23:00:00|3584.83|3546.83|3583.87|3545.87|3591.91|3553.91|3578.66|3540.66|2857
1602633600000|2020-10-14 00:00:00|3583.86|3545.86|3611.83|3573.83|3613.46|3575.46|3576.33|3538.33|3191
1602637200000|2020-10-14 01:00:00|3611.89|3573.89|3601.79|3563.79|3613.29|3575.29|3595.43|3557.43|2899
1602640800000|2020-10-14 02:00:00|3601.89|3563.89|3590.16|3552.16|3602.69|3564.69|3587.62|3549.62|2917
1602644400000|2020-10-14 03:00:00|3590.15|3552.15|3586.9|3548.9|3606.36|3568.36|3586.89|3548.89|2920
1602648000000|2020-10-14 04:00:00|3586.86|3548.86|3582.46|3544.46|3593.18|3555.18|3576.6|3538.6|3000
1602651600000|2020-10-14 05:00:00|3582.44|3544.44|3591.57|3553.57|3592.99|3554.99|3576.66|3538.66|2925
1602655200000|2020-10-14 06:00:00|3591.58|3553.58|3595.18|3557.18|3595.45|3557.45|3583.01|3545.01|2895
1602658800000|2020-10-14 07:00:00|3595.16|3557.16|3590.71|3552.71|3596.53|3558.53|3581.44|3543.44|2963
1602662400000|2020-10-14 08:00:00|3590.89|3552.89|3599.38|3561.38|3602.77|3564.77|3590.89|3552.89|3049
1602666000000|2020-10-14 09:00:00|3599.29|3561.29|3582.03|3544.03|3602.99|3564.99|3579.11|3541.11|3026
1602669600000|2020-10-14 10:00:00|3582.22|3544.22|3562.58|3524.58|3586.62|3548.62|3551.42|3513.42|3258
1602673200000|2020-10-14 11:00:00|3562.46|3524.46|3555.3|3517.3|3576.29|3538.29|3554.49|3516.49|3110
1602676800000|2020-10-14 12:00:00|3555.23|3517.23|3578.78|3540.78|3580.46|3542.46|3549.88|3511.88|3138
1602680400000|2020-10-14 13:00:00|3578.77|3540.77|3617.57|3579.57|3624.26|3586.26|3576.73|3538.73|3254
1602684000000|2020-10-14 14:00:00|3617.67|3579.67|3567.5|3529.5|3620.06|3582.06|3555.09|3517.09|3326
1602687600000|2020-10-14 15:00:00|3567.47|3529.47|3530.71|3492.71|3573.47|3535.47|3526.44|3488.44|3178
1602691200000|2020-10-14 16:00:00|3530.77|3492.77|3537.91|3499.91|3552.33|3514.33|3519.64|3481.64|3268
1602694800000|2020-10-14 17:00:00|3537.92|3499.92|3531.81|3493.81|3537.92|3499.92|3521.74|3483.74|3178
1602698400000|2020-10-14 18:00:00|3531.83|3493.83|3530.06|3492.06|3535.99|3497.99|3509.5|3471.5|3179
1602702000000|2020-10-14 19:00:00|3530.1|3492.1|3526.38|3488.38|3542.31|3504.31|3526.34|3488.34|3038
1602705600000|2020-10-14 20:00:00|3526.36|3488.36|3542.82|3504.82|3543.43|3505.43|3525.72|3487.72|2950
1602709200000|2020-10-14 21:00:00|3542.83|3504.83|3539.56|3501.56|3552.46|3514.46|3539.14|3501.14|2859
1602712800000|2020-10-14 22:00:00|3539.62|3501.62|3549.11|3511.11|3552.18|3514.18|3539.47|3501.47|2990
1602716400000|2020-10-14 23:00:00|3549.08|3511.08|3562.32|3524.32|3567.72|3529.72|3546.69|3508.69|2966
1602720000000|2020-10-15 00:00:00|3562.3|3524.3|3551.41|3513.41|3562.31|3524.31|3547.34|3509.34|3012
1602723600000|2020-10-15 01:00:00|3551.42|3513.42|3547.54|3509.54|3560.59|3522.59|3542.41|3504.41|3067
1602727200000|2020-10-15 02:00:00|3547.56|3509.56|3528.5|3490.5|3549.48|3511.48|3527.78|3489.78|2974
1602730800000|2020-10-15 03:00:00|3528.33|3490.33|3539.24|3501.24|3541.45|3503.45|3527.68|3489.68|2864
1602734400000|2020-10-15 04:00:00|3539.5|3501.5|3546.12|3508.12|3550.15|3512.15|3535.35|3497.35|2792
1602738000000|2020-10-15 05:00:00|3546.1|3508.1|3563.2|3525.2|3564.25|3526.25|3541.36|3503.36|2811
1602741600000|2020-10-15 06:00:00|3563.18|3525.18|3565.94|3527.94|3579.14|3541.14|3553.52|3515.52|2958
1602745200000|2020-10-15 07:00:00|3565.96|3527.96|3565.9|3527.9|3571.39|3533.39|3558.84|3520.84|2811
1602748800000|2020-10-15 08:00:00|3565.91|3527.91|3534.27|3496.27|3568.67|3530.67|3532.59|3494.59|3077
1602752400000|2020-10-15 09:00:00|3534.18|3496.18|3514.2|3476.2|3534.2|3496.2|3494.15|3456.15|3297
1602756000000|2020-10-15 10:00:00|3514.15|3476.15|3522.46|3484.46|3527.19|3489.19|3507.83|3469.83|3112
1602759600000|2020-10-15 11:00:00|3522.45|3484.45|3513.24|3475.24|3527.81|3489.81|3512.11|3474.11|3056
1602763200000|2020-10-15 12:00:00|3513.23|3475.23|3537.5|3499.5|3548.62|3510.62|3498.01|3460.01|3270
1602766800000|2020-10-15 13:00:00|3537.55|3499.55|3551.4|3513.4|3554.69|3516.69|3530.69|3492.69|3167
1602770400000|2020-10-15 14:00:00|3551.39|3513.39|3539.9|3501.9|3551.39|3513.39|3528.02|3490.02|3208
1602774000000|2020-10-15 15:00:00|3539.93|3501.93|3550.77|3512.77|3554.41|3516.41|3535.22|3497.22|3180
1602777600000|2020-10-15 16:00:00|3550.75|3512.75|3534.91|3496.91|3567.72|3529.72|3531.94|3493.94|3250
1602781200000|2020-10-15 17:00:00|3534.84|3496.84|3564.17|3526.17|3569.75|3531.75|3534.73|3496.73|3210
1602784800000|2020-10-15 18:00:00|3564.09|3526.09|3553.88|3515.88|3569.53|3531.53|3553.86|3515.86|3063
1602788400000|2020-10-15 19:00:00|3553.91|3515.91|3565.21|3527.21|3569.41|3531.41|3552.17|3514.17|3145
1602792000000|2020-10-15 20:00:00|3565.22|3527.22|3570.49|3532.49|3585.1|3547.1|3565.21|3527.21|3143
1602795600000|2020-10-15 21:00:00|3570.48|3532.48|3554.32|3516.32|3571.76|3533.76|3551.1|3513.1|3115
1602799200000|2020-10-15 22:00:00|3554.31|3516.31|3549.04|3511.04|3560.33|3522.33|3547.6|3509.6|3045
1602802800000|2020-10-15 23:00:00|3549.05|3511.05|3557.65|3519.65|3557.67|3519.67|3546.23|3508.23|2986
1602806400000|2020-10-16 00:00:00|3557.66|3519.66|3561.03|3523.03|3563.86|3525.86|3544.23|3506.23|3131
1602810000000|2020-10-16 01:00:00|3560.98|3522.98|3577.84|3539.84|3581.83|3543.83|3560.85|3522.85|3105
1602813600000|2020-10-16 02:00:00|3577.9|3539.9|3571.51|3533.51|3579.16|3541.16|3570.74|3532.74|2938
1602817200000|2020-10-16 03:00:00|3571.52|3533.52|3568.77|3530.77|3577.39|3539.39|3559.75|3521.75|3030
1602820800000|2020-10-16 04:00:00|3568.79|3530.79|3457.25|3419.25|3568.91|3530.91|3430.57|3392.57|3428
1602824400000|2020-10-16 05:00:00|3457.48|3419.48|3476.75|3438.75|3486.4|3448.4|3453.59|3415.59|3241
1602828000000|2020-10-16 06:00:00|3476.71|3438.71|3473.38|3435.38|3481.53|3443.53|3465.58|3427.58|3113
1602831600000|2020-10-16 07:00:00|3473.42|3435.42|3469.1|3431.1|3477.69|3439.69|3467.24|3429.24|2919
1602835200000|2020-10-16 08:00:00|3468.91|3430.91|3463.01|3425.01|3480.12|3442.12|3462.93|3424.93|3050
1602838800000|2020-10-16 09:00:00|3463.07|3425.07|3433.38|3395.38|3463.07|3425.07|3416.14|3378.14|3288
1602842400000|2020-10-16 10:00:00|3433.45|3395.45|3451.7|3413.7|3467.3|3429.3|3433.04|3395.04|3172
1602846000000|2020-10-16 11:00:00|3451.68|3413.68|3483.81|3445.81|3488.69|3450.69|3450.32|3412.32|3138
1602849600000|2020-10-16 12:00:00|3483.78|3445.78|3482.15|3444.15|3488.39|3450.39|3474.91|3436.91|3130
1602853200000|2020-10-16 13:00:00|3482.12|3444.12|3476.34|3438.34|3486.6|3448.6|3469.19|3431.19|3113
1602856800000|2020-10-16 14:00:00|3476.32|3438.32|3460.72|3422.72|3487.48|3449.48|3457.66|3419.66|3165
1602860400000|2020-10-16 15:00:00|3460.78|3422.78|3463.13|3425.13|3463.75|3425.75|3446.63|3408.63|3132
1602864000000|2020-10-16 16:00:00|3463.1|3425.1|3466.17|3428.17|3470.69|3432.69|3452.94|3414.94|3169
1602867600000|2020-10-16 17:00:00|3466.19|3428.19|3460.84|3422.84|3469.72|3431.72|3454.89|3416.89|3055
1602871200000|2020-10-16 18:00:00|3461.11|3423.11|3478.83|3440.83|3482.5|3444.5|3461.11|3423.11|2957
1602874800000|2020-10-16 19:00:00|3478.8|3440.8|3454.37|3416.37|3479.9|3441.9|3454.37|3416.37|2852
1602878400000|2020-10-16 20:00:00|3454.11|3416.11|3454.07|3416.07|3456.02|3418.02|3441.86|3403.86|2931
1602918000000|2020-10-17 07:00:00|3457.82|3419.82|3468.58|3430.58|3474.93|3436.93|3457.82|3419.82|2652
1602921600000|2020-10-17 08:00:00|3468.59|3430.59|3459.02|3421.02|3472.78|3434.78|3459.01|3421.01|2876
1602925200000|2020-10-17 09:00:00|3459.05|3421.05|3465.25|3427.25|3465.77|3427.77|3456.93|3418.93|2792
1602928800000|2020-10-17 10:00:00|3465.23|3427.23|3473.23|3435.23|3473.59|3435.59|3464.03|3426.03|2751
1602932400000|2020-10-17 11:00:00|3473.25|3435.25|3469.3|3431.3|3473.37|3435.37|3466.2|3428.2|2697
1602936000000|2020-10-17 12:00:00|3469.26|3431.26|3469.8|3431.8|3470.26|3432.26|3460.69|3422.69|2769
1602939600000|2020-10-17 13:00:00|3469.74|3431.74|3453.76|3415.76|3470.98|3432.98|3450.47|3412.47|2921
1602943200000|2020-10-17 14:00:00|3453.78|3415.78|3469.73|3431.73|3471.14|3433.14|3436.83|3398.83|2959
1602946800000|2020-10-17 15:00:00|3469.78|3431.78|3459.27|3421.27|3484.88|3446.88|3457.38|3419.38|2993
1602950400000|2020-10-17 16:00:00|3459.31|3421.31|3449.29|3411.29|3460.72|3422.72|3442.29|3404.29|3066
1602954000000|2020-10-17 17:00:00|3449.27|3411.27|3456.52|3418.52|3456.76|3418.76|3445.49|3407.49|2827
1602957600000|2020-10-17 18:00:00|3456.54|3418.54|3457.98|3419.98|3458.02|3420.02|3451.97|3413.97|2619
1602961200000|2020-10-17 19:00:00|3457.99|3419.99|3454.85|3416.85|3461.49|3423.49|3452.71|3414.71|2717
1602964800000|2020-10-17 20:00:00|3454.76|3416.76|3455.45|3417.45|3457.1|3419.1|3447.38|3409.38|2624
1602968400000|2020-10-17 21:00:00|3455.42|3417.42|3451.72|3413.72|3461.45|3423.45|3450.68|3412.68|2857
1602972000000|2020-10-17 22:00:00|3451.73|3413.73|3455.65|3417.65|3459.01|3421.01|3451.27|3413.27|2653
1602975600000|2020-10-17 23:00:00|3455.6|3417.6|3463.83|3425.83|3467.06|3429.06|3455.41|3417.41|2567
1602979200000|2020-10-18 00:00:00|3463.82|3425.82|3470.35|3432.35|3473.7|3435.7|3456.96|3418.96|2895
1602982800000|2020-10-18 01:00:00|3470.27|3432.27|3483.81|3445.81|3483.88|3445.88|3469.44|3431.44|3036
1602986400000|2020-10-18 02:00:00|3483.82|3445.82|3476.48|3438.48|3484.55|3446.55|3473.44|3435.44|2908
1602990000000|2020-10-18 03:00:00|3476.49|3438.49|3473.16|3435.16|3479.25|3441.25|3472.17|3434.17|2711
1602993600000|2020-10-18 04:00:00|3473.2|3435.2|3474.51|3436.51|3479.76|3441.76|3472.06|3434.06|2670
1602997200000|2020-10-18 05:00:00|3474.5|3436.5|3481.19|3443.19|3482.24|3444.24|3474.03|3436.03|2710
1603000800000|2020-10-18 06:00:00|3481.39|3443.39|3503.87|3465.87|3506.76|3468.76|3478.85|3440.85|2814
1603004400000|2020-10-18 07:00:00|3503.95|3465.95|3507.61|3469.61|3507.94|3469.94|3500.51|3462.51|2846
1603008000000|2020-10-18 08:00:00|3507.63|3469.63|3502.12|3464.12|3515.11|3477.11|3498.58|3460.58|2980
1603011600000|2020-10-18 09:00:00|3502.05|3464.05|3491.37|3453.37|3503.51|3465.51|3491.31|3453.31|2789
1603015200000|2020-10-18 10:00:00|3491.39|3453.39|3494.13|3456.13|3494.62|3456.62|3490.11|3452.11|2827
1603018800000|2020-10-18 11:00:00|3494.15|3456.15|3494.42|3456.42|3498.44|3460.44|3491.84|3453.84|2687
1603022400000|2020-10-18 12:00:00|3494.43|3456.43|3494.44|3456.44|3498.9|3460.9|3493.43|3455.43|2631
1603026000000|2020-10-18 13:00:00|3494.5|3456.5|3501.47|3463.47|3501.78|3463.78|3494.5|3456.5|2808
1603029600000|2020-10-18 14:00:00|3501.62|3463.62|3506.69|3468.69|3525.41|3487.41|3501.32|3463.32|3073
1603033200000|2020-10-18 15:00:00|3506.68|3468.68|3511.3|3473.3|3513.08|3475.08|3504.82|3466.82|2995
1603036800000|2020-10-18 16:00:00|3511.29|3473.29|3514.56|3476.56|3517.69|3479.69|3507.23|3469.23|2877
1603040400000|2020-10-18 17:00:00|3514.54|3476.54|3513.42|3475.42|3514.57|3476.57|3507.46|3469.46|2849
1603044000000|2020-10-18 18:00:00|3513.37|3475.37|3508.05|3470.05|3517.32|3479.32|3508.03|3470.03|2762
1603047600000|2020-10-18 19:00:00|3507.98|3469.98|3504.62|3466.62|3508.94|3470.94|3504.61|3466.61|2649
1603051200000|2020-10-18 20:00:00|3504.67|3466.67|3506.9|3468.9|3507.78|3469.78|3499.04|3461.04|2761
1603054800000|2020-10-18 21:00:00|3506.94|3468.94|3509.71|3471.71|3511.11|3473.11|3504.87|3466.87|2876
1603058400000|2020-10-18 22:00:00|3509.62|3471.62|3511.76|3473.76|3515.88|3477.88|3506.33|3468.33|2813
1603062000000|2020-10-18 23:00:00|3511.77|3473.77|3523.06|3485.06|3524.28|3486.28|3510.99|3472.99|2917
1603065600000|2020-10-19 00:00:00|3523.27|3485.27|3504.38|3466.38|3531.74|3493.74|3497.32|3459.32|3070
1603069200000|2020-10-19 01:00:00|3504.44|3466.44|3499.46|3461.46|3508.34|3470.34|3499.06|3461.06|2904
1603072800000|2020-10-19 02:00:00|3499.49|3461.49|3500.57|3462.57|3504.54|3466.54|3496.29|3458.29|2795
1603076400000|2020-10-19 03:00:00|3500.63|3462.63|3478.84|3440.84|3502.6|3464.6|3478.64|3440.64|2982
1603080000000|2020-10-19 04:00:00|3478.81|3440.81|3486.13|3448.13|3488.22|3450.22|3477.48|3439.48|2814
1603083600000|2020-10-19 05:00:00|3486.1|3448.1|3485.36|3447.36|3489.59|3451.59|3480.1|3442.1|2674
1603087200000|2020-10-19 06:00:00|3485.41|3447.41|3492.07|3454.07|3495.84|3457.84|3480.81|3442.81|2814
1603090800000|2020-10-19 07:00:00|3492.05|3454.05|3492.71|3454.71|3496.81|3458.81|3489.32|3451.32|2788
1603094400000|2020-10-19 08:00:00|3492.72|3454.72|3495.21|3457.21|3496.68|3458.68|3488.21|3450.21|2717
1603098000000|2020-10-19 09:00:00|3495.3|3457.3|3509.03|3471.03|3511.13|3473.13|3494.39|3456.39|2898
1603101600000|2020-10-19 10:00:00|3509.24|3471.24|3511.23|3473.23|3514.09|3476.09|3505.49|3467.49|2770
1603105200000|2020-10-19 11:00:00|3511.26|3473.26|3513.64|3475.64|3524.62|3486.62|3511.26|3473.26|2925
1603108800000|2020-10-19 12:00:00|3513.08|3475.08|3521.6|3483.6|3526.53|3488.53|3512.11|3474.11|3020
1603112400000|2020-10-19 13:00:00|3521.63|3483.63|3549.42|3511.42|3556.61|3518.61|3521.6|3483.6|3303
1603116000000|2020-10-19 14:00:00|3549.4|3511.4|3543.85|3505.85|3556.36|3518.36|3536.46|3498.46|3206
1603119600000|2020-10-19 15:00:00|3543.84|3505.84|3574.49|3536.49|3577.34|3539.34|3540.53|3502.53|3281
1603123200000|2020-10-19 16:00:00|3574.51|3536.51|3572.09|3534.09|3580.82|3542.82|3568.68|3530.68|3180
1603126800000|2020-10-19 17:00:00|3572.05|3534.05|3557.41|3519.41|3574.84|3536.84|3557.41|3519.41|3076
1603130400000|2020-10-19 18:00:00|3557.45|3519.45|3541.23|3503.23|3564.01|3526.01|3541.23|3503.23|3088
1603134000000|2020-10-19 19:00:00|3541.06|3503.06|3545.45|3507.45|3548.01|3510.01|3539.72|3501.72|3092
1603137600000|2020-10-19 20:00:00|3545.51|3507.51|3550.56|3512.56|3551.82|3513.82|3537.73|3499.73|2959
1603141200000|2020-10-19 21:00:00|3550.59|3512.59|3551.88|3513.88|3554.92|3516.92|3544.05|3506.05|3046
1603144800000|2020-10-19 22:00:00|3551.87|3513.87|3546.44|3508.44|3555.14|3517.14|3538.2|3500.2|3105
1603148400000|2020-10-19 23:00:00|3546.45|3508.45|3544.92|3506.92|3549.7|3511.7|3537.79|3499.79|2948
1603152000000|2020-10-20 00:00:00|3544.98|3506.98|3537.08|3499.08|3545.59|3507.59|3530.74|3492.74|3010
1603155600000|2020-10-20 01:00:00|3537.07|3499.07|3533.09|3495.09|3543.2|3505.2|3530.12|3492.12|2992
1603159200000|2020-10-20 02:00:00|3533.06|3495.06|3538.96|3500.96|3540.78|3502.78|3532.16|3494.16|2887
1603162800000|2020-10-20 03:00:00|3538.87|3500.87|3553.69|3515.69|3559.83|3521.83|3535.22|3497.22|3122
1603166400000|2020-10-20 04:00:00|3553.72|3515.72|3536.86|3498.86|3555.42|3517.42|3536.65|3498.65|2996
1603170000000|2020-10-20 05:00:00|3536.85|3498.85|3540.77|3502.77|3542.2|3504.2|3532.18|3494.18|3063
1603173600000|2020-10-20 06:00:00|3540.78|3502.78|3549.62|3511.62|3553.07|3515.07|3535.02|3497.02|3094
1603177200000|2020-10-20 07:00:00|3549.65|3511.65|3522.44|3484.44|3561.58|3523.58|3512.77|3474.77|3138
1603180800000|2020-10-20 08:00:00|3522.37|3484.37|3520.97|3482.97|3525.78|3487.78|3506.93|3468.93|3136
1603184400000|2020-10-20 09:00:00|3520.96|3482.96|3535.45|3497.45|3541.8|3503.8|3516.68|3478.68|3064
1603188000000|2020-10-20 10:00:00|3535.42|3497.42|3537.87|3499.87|3539.19|3501.19|3524.82|3486.82|3157
1603191600000|2020-10-20 11:00:00|3538|3500|3486.01|3448.01|3549.25|3511.25|3484.68|3446.68|3402
1603195200000|2020-10-20 12:00:00|3486.13|3448.13|3503.54|3465.54|3507.24|3469.24|3481.1|3443.1|3310
1603198800000|2020-10-20 13:00:00|3503.55|3465.55|3505.42|3467.42|3509.11|3471.11|3479.31|3441.31|3322
1603202400000|2020-10-20 14:00:00|3505.5|3467.5|3502.96|3464.96|3512.52|3474.52|3497.77|3459.77|3302
1603206000000|2020-10-20 15:00:00|3502.83|3464.83|3506.6|3468.6|3521.01|3483.01|3495.57|3457.57|3337
1603209600000|2020-10-20 16:00:00|3506.52|3468.52|3505.4|3467.4|3517.21|3479.21|3494|3456|3326
1603213200000|2020-10-20 17:00:00|3505.49|3467.49|3489.86|3451.86|3510.95|3472.95|3487.64|3449.64|3278
1603216800000|2020-10-20 18:00:00|3489.82|3451.82|3491.41|3453.41|3493.84|3455.84|3477.25|3439.25|3261
1603220400000|2020-10-20 19:00:00|3491.42|3453.42|3476.66|3438.66|3494.31|3456.31|3470.83|3432.83|3249
1603224000000|2020-10-20 20:00:00|3476.68|3438.68|3487.77|3449.77|3488.88|3450.88|3471.01|3433.01|3197
1603227600000|2020-10-20 21:00:00|3487.75|3449.75|3490.04|3452.04|3490.07|3452.07|3474.87|3436.87|3181
1603231200000|2020-10-20 22:00:00|3490.03|3452.03|3493.51|3455.51|3499.39|3461.39|3484.92|3446.92|3087
1603234800000|2020-10-20 23:00:00|3493.62|3455.62|3482.84|3444.84|3497.12|3459.12|3473.25|3435.25|3129
1603238400000|2020-10-21 00:00:00|3482.89|3444.89|3511.93|3473.93|3512.54|3474.54|3476.07|3438.07|3228
1603242000000|2020-10-21 01:00:00|3511.77|3473.77|3509.62|3471.62|3514.46|3476.46|3502.77|3464.77|3208
1603245600000|2020-10-21 02:00:00|3509.64|3471.64|3521.3|3483.3|3524.37|3486.37|3506.83|3468.83|3296
1603249200000|2020-10-21 03:00:00|3521.37|3483.37|3576.63|3538.63|3582.32|3544.32|3521.37|3483.37|3453
1603252800000|2020-10-21 04:00:00|3576.64|3538.64|3594.54|3556.54|3596.14|3558.14|3575.36|3537.36|3325
1603256400000|2020-10-21 05:00:00|3594.56|3556.56|3581.86|3543.86|3596.55|3558.55|3574.12|3536.12|3243
1603260000000|2020-10-21 06:00:00|3581.82|3543.82|3582.8|3544.8|3596.21|3558.21|3581.74|3543.74|3139
1603263600000|2020-10-21 07:00:00|3582.78|3544.78|3573.49|3535.49|3586.54|3548.54|3560.12|3522.12|3168
1603267200000|2020-10-21 08:00:00|3573.47|3535.47|3556.56|3518.56|3575.41|3537.41|3556.56|3518.56|3188
1603270800000|2020-10-21 09:00:00|3556.59|3518.59|3571.09|3533.09|3574.07|3536.07|3553.96|3515.96|3123
1603274400000|2020-10-21 10:00:00|3571.08|3533.08|3583.75|3545.75|3598.1|3560.1|3571.08|3533.08|3222
1603278000000|2020-10-21 11:00:00|3583.74|3545.74|3594.33|3556.33|3602.91|3564.91|3571.18|3533.18|3277
1603281600000|2020-10-21 12:00:00|3594.3|3556.3|3611.84|3573.84|3619.88|3581.88|3581.44|3543.44|3380
1603285200000|2020-10-21 13:00:00|3612.07|3574.07|3655.37|3617.37|3656.43|3618.43|3603.9|3565.9|3419
1603288800000|2020-10-21 14:00:00|3655.29|3617.29|3687.46|3649.46|3689.13|3651.13|3643.15|3605.15|3443
1603292400000|2020-10-21 15:00:00|3687.48|3649.48|3702.72|3664.72|3703.09|3665.09|3669.26|3631.26|3365
1603296000000|2020-10-21 16:00:00|3702.66|3664.66|3727.59|3689.59|3751.39|3713.39|3702.35|3664.35|3445
1603299600000|2020-10-21 17:00:00|3727.6|3689.6|3716.75|3678.75|3740.98|3702.98|3710.42|3672.42|3400
1603303200000|2020-10-21 18:00:00|3716.72|3678.72|3717.39|3679.39|3724.25|3686.25|3707.19|3669.19|3278
1603306800000|2020-10-21 19:00:00|3717.44|3679.44|3693.29|3655.29|3722.05|3684.05|3690.97|3652.97|3318
1603310400000|2020-10-21 20:00:00|3693.27|3655.27|3722.52|3684.52|3723.34|3685.34|3693.24|3655.24|3198
1603314000000|2020-10-21 21:00:00|3722.7|3684.7|3738.77|3700.77|3748.39|3710.39|3707.65|3669.65|3404
1603317600000|2020-10-21 22:00:00|3738.85|3700.85|3785.54|3747.54|3787.94|3749.94|3736.62|3698.62|3453
1603321200000|2020-10-21 23:00:00|3785.76|3747.76|3699.84|3661.84|3787.6|3749.6|3692.44|3654.44|3406
1603324800000|2020-10-22 00:00:00|3699.64|3661.64|3752.91|3714.91|3754.24|3716.24|3697.55|3659.55|3406
1603328400000|2020-10-22 01:00:00|3752.89|3714.89|3754.74|3716.74|3766.48|3728.48|3741.76|3703.76|3338
1603332000000|2020-10-22 02:00:00|3754.72|3716.72|3739.23|3701.23|3755.46|3717.46|3716.65|3678.65|3335
1603335600000|2020-10-22 03:00:00|3739.2|3701.2|3723.56|3685.56|3745.75|3707.75|3723.45|3685.45|3234
1603339200000|2020-10-22 04:00:00|3723.44|3685.44|3730.19|3692.19|3735.65|3697.65|3712.92|3674.92|3180
1603342800000|2020-10-22 05:00:00|3730.25|3692.25|3737.53|3699.53|3746.84|3708.84|3717.39|3679.39|3222
1603346400000|2020-10-22 06:00:00|3737.6|3699.6|3752.75|3714.75|3756.43|3718.43|3737.39|3699.39|3204
1603350000000|2020-10-22 07:00:00|3752.81|3714.81|3755.66|3717.66|3755.95|3717.95|3738.96|3700.96|3230
1603353600000|2020-10-22 08:00:00|3755.6|3717.6|3772.33|3734.33|3782.95|3744.95|3755.6|3717.6|3313
1603357200000|2020-10-22 09:00:00|3772.28|3734.28|3766.46|3728.46|3776.82|3738.82|3746.76|3708.76|3310
1603360800000|2020-10-22 10:00:00|3766.43|3728.43|3823.4|3785.4|3826.21|3788.21|3760.15|3722.15|3383
1603364400000|2020-10-22 11:00:00|3823.44|3785.44|3845.89|3807.89|3847.51|3809.51|3823.19|3785.19|3428
1603368000000|2020-10-22 12:00:00|3845.95|3807.95|3817.4|3779.4|3847.79|3809.79|3797.69|3759.69|3395
1603371600000|2020-10-22 13:00:00|3817.51|3779.51|3839.48|3801.48|3854.23|3816.23|3816.94|3778.94|3371
1603375200000|2020-10-22 14:00:00|3839.49|3801.49|3843.68|3805.68|3844.11|3806.11|3817.7|3779.7|3348
1603378800000|2020-10-22 15:00:00|3843.57|3805.57|3841.81|3803.81|3854.53|3816.53|3834.77|3796.77|3347
1603382400000|2020-10-22 16:00:00|3841.8|3803.8|3865.94|3827.94|3867.16|3829.16|3841.31|3803.31|3359
1603386000000|2020-10-22 17:00:00|3865.92|3827.92|3872.74|3834.74|3877.46|3839.46|3841.86|3803.86|3385
1603389600000|2020-10-22 18:00:00|3872.82|3834.82|3873.11|3835.11|3876.51|3838.51|3859.46|3821.46|3353
1603393200000|2020-10-22 19:00:00|3873.14|3835.14|3861.52|3823.52|3885.47|3847.47|3861.2|3823.2|3362
1603396800000|2020-10-22 20:00:00|3861.51|3823.51|3874.31|3836.31|3888.67|3850.67|3861.44|3823.44|3364
1603400400000|2020-10-22 21:00:00|3874.42|3836.42|3880.94|3842.94|3883.65|3845.65|3840.36|3802.36|3313
1603404000000|2020-10-22 22:00:00|3880.93|3842.93|3850.86|3812.86|3896.91|3858.91|3850.86|3812.86|3333
1603407600000|2020-10-22 23:00:00|3850.58|3812.58|3831.66|3793.66|3850.58|3812.58|3811.78|3773.78|3386
1603411200000|2020-10-23 00:00:00|3831.4|3793.4|3810.44|3772.44|3831.87|3793.87|3787.85|3749.85|3377
1603414800000|2020-10-23 01:00:00|3810.45|3772.45|3816.23|3778.23|3830.4|3792.4|3805.33|3767.33|3226
1603418400000|2020-10-23 02:00:00|3816.2|3778.2|3844.43|3806.43|3847.76|3809.76|3815.76|3777.76|3283
1603422000000|2020-10-23 03:00:00|3844.42|3806.42|3834.53|3796.53|3852.1|3814.1|3830.81|3792.81|3130
1603425600000|2020-10-23 04:00:00|3834.52|3796.52|3825.65|3787.65|3840.43|3802.43|3825.65|3787.65|3072
1603429200000|2020-10-23 05:00:00|3825.64|3787.64|3862|3824|3862|3824|3823.96|3785.96|3253
1603432800000|2020-10-23 06:00:00|3861.99|3823.99|3826.44|3788.44|3862.5|3824.5|3821.52|3783.52|3229
1603436400000|2020-10-23 07:00:00|3826.43|3788.43|3822.61|3784.61|3835.79|3797.79|3820.74|3782.74|3174
1603440000000|2020-10-23 08:00:00|3822.83|3784.83|3833.32|3795.32|3846.19|3808.19|3816.46|3778.46|3187
1603443600000|2020-10-23 09:00:00|3833.36|3795.36|3851.57|3813.57|3853.47|3815.47|3830.44|3792.44|3147
1603447200000|2020-10-23 10:00:00|3851.61|3813.61|3863.77|3825.77|3872.12|3834.12|3850.3|3812.3|3295
1603450800000|2020-10-23 11:00:00|3863.76|3825.76|3850.89|3812.89|3870.96|3832.96|3850.07|3812.07|3257
1603454400000|2020-10-23 12:00:00|3850.87|3812.87|3857.9|3819.9|3859.33|3821.33|3841.37|3803.37|3191
1603458000000|2020-10-23 13:00:00|3857.93|3819.93|3844.16|3806.16|3866.57|3828.57|3843.21|3805.21|3213
1603461600000|2020-10-23 14:00:00|3844.11|3806.11|3824.34|3786.34|3847.98|3809.98|3817.92|3779.92|3289
1603465200000|2020-10-23 15:00:00|3824.18|3786.18|3815.98|3777.98|3834.06|3796.06|3803.9|3765.9|3326
1603468800000|2020-10-23 16:00:00|3815.91|3777.91|3770.47|3732.47|3827.48|3789.48|3739.39|3701.39|3451
1603472400000|2020-10-23 17:00:00|3770.39|3732.39|3770.86|3732.86|3784.63|3746.63|3757.45|3719.45|3311
1603476000000|2020-10-23 18:00:00|3770.9|3732.9|3787.61|3749.61|3793.19|3755.19|3770.9|3732.9|3150
1603479600000|2020-10-23 19:00:00|3787.47|3749.47|3808.09|3770.09|3808.1|3770.1|3783.49|3745.49|3073
1603483200000|2020-10-23 20:00:00|3808.06|3770.06|3809.7|3771.7|3812.59|3774.59|3801.08|3763.08|3070
1603522800000|2020-10-24 07:00:00|3834.68|3796.68|3823.38|3785.38|3843.66|3805.66|3823.21|3785.21|2881
1603526400000|2020-10-24 08:00:00|3823.42|3785.42|3821.49|3783.49|3832.13|3794.13|3815.52|3777.52|3044
1603530000000|2020-10-24 09:00:00|3821.47|3783.47|3829.95|3791.95|3832.54|3794.54|3811.08|3773.08|2944
1603533600000|2020-10-24 10:00:00|3829.96|3791.96|3850.81|3812.81|3851.48|3813.48|3824.82|3786.82|3043
1603537200000|2020-10-24 11:00:00|3850.79|3812.79|3859.91|3821.91|3860.12|3822.12|3842.04|3804.04|3012
1603540800000|2020-10-24 12:00:00|3859.92|3821.92|3848.55|3810.55|3863.28|3825.28|3846.54|3808.54|3025
1603544400000|2020-10-24 13:00:00|3848.56|3810.56|3863.99|3825.99|3869.97|3831.97|3847.35|3809.35|3061
1603548000000|2020-10-24 14:00:00|3864.02|3826.02|3875.56|3837.56|3886.37|3848.37|3844.19|3806.19|3355
1603551600000|2020-10-24 15:00:00|3875.59|3837.59|3870.15|3832.15|3889.91|3851.91|3869.07|3831.07|3287
1603555200000|2020-10-24 16:00:00|3870.16|3832.16|3881.59|3843.59|3881.59|3843.59|3858.44|3820.44|3308
1603558800000|2020-10-24 17:00:00|3881.58|3843.58|3888.89|3850.89|3894.29|3856.29|3880.85|3842.85|3245
1603562400000|2020-10-24 18:00:00|3888.91|3850.91|3880.63|3842.63|3889.63|3851.63|3878.26|3840.26|3099
1603566000000|2020-10-24 19:00:00|3880.62|3842.62|3886.45|3848.45|3890.25|3852.25|3874.45|3836.45|3062
1603569600000|2020-10-24 20:00:00|3886.41|3848.41|3876.55|3838.55|3888.54|3850.54|3870.51|3832.51|3077
1603573200000|2020-10-24 21:00:00|3876.54|3838.54|3860.05|3822.05|3881.23|3843.23|3854.21|3816.21|3033
1603576800000|2020-10-24 22:00:00|3860.03|3822.03|3867.75|3829.75|3870.19|3832.19|3853.49|3815.49|3046
1603580400000|2020-10-24 23:00:00|3867.76|3829.76|3879.17|3841.17|3879.25|3841.25|3866.61|3828.61|2910
1603584000000|2020-10-25 00:00:00|3879.11|3841.11|3878.59|3840.59|3880.53|3842.53|3855.06|3817.06|3166
1603587600000|2020-10-25 01:00:00|3878.61|3840.61|3879.76|3841.76|3884.46|3846.46|3873.58|3835.58|3132
1603591200000|2020-10-25 02:00:00|3879.73|3841.73|3875.68|3837.68|3885.79|3847.79|3873.61|3835.61|2967
1603594800000|2020-10-25 03:00:00|3875.71|3837.71|3901.58|3863.58|3911.05|3873.05|3872.26|3834.26|3182
1603598400000|2020-10-25 04:00:00|3901.56|3863.56|3906.34|3868.34|3912.01|3874.01|3894.52|3856.52|3251
1603602000000|2020-10-25 05:00:00|3906.33|3868.33|3822.03|3784.03|3907.18|3869.18|3809.64|3771.64|3199
1603605600000|2020-10-25 06:00:00|3822.23|3784.23|3842.42|3804.42|3848.88|3810.88|3815.41|3777.41|3273
1603609200000|2020-10-25 07:00:00|3842.28|3804.28|3844.71|3806.71|3846.65|3808.65|3835.56|3797.56|3019
1603612800000|2020-10-25 08:00:00|3844.64|3806.64|3836.63|3798.63|3844.65|3806.65|3822.3|3784.3|3051
1603616400000|2020-10-25 09:00:00|3836.72|3798.72|3828.76|3790.76|3836.99|3798.99|3822.69|3784.69|3085
1603620000000|2020-10-25 10:00:00|3828.94|3790.94|3825.51|3787.51|3829.6|3791.6|3808.53|3770.53|3114
1603623600000|2020-10-25 11:00:00|3825.5|3787.5|3821.74|3783.74|3825.7|3787.7|3799.2|3761.2|3174
1603627200000|2020-10-25 12:00:00|3821.55|3783.55|3829.17|3791.17|3836.96|3798.96|3813.98|3775.98|3133
1603630800000|2020-10-25 13:00:00|3829.13|3791.13|3833.78|3795.78|3840.55|3802.55|3823.82|3785.82|3080
1603634400000|2020-10-25 14:00:00|3833.8|3795.8|3841.45|3803.45|3845.14|3807.14|3829.18|3791.18|3093
1603638000000|2020-10-25 15:00:00|3841.47|3803.47|3822.01|3784.01|3848.52|3810.52|3819.66|3781.66|3158
1603641600000|2020-10-25 16:00:00|3821.95|3783.95|3843.02|3805.02|3845.97|3807.97|3804.88|3766.88|3193
1603645200000|2020-10-25 17:00:00|3843.03|3805.03|3843.35|3805.35|3851.94|3813.94|3839.22|3801.22|3151
1603648800000|2020-10-25 18:00:00|3843.32|3805.32|3838.4|3800.4|3844.31|3806.31|3828.6|3790.6|3120
1603652400000|2020-10-25 19:00:00|3838.41|3800.41|3854.16|3816.16|3854.16|3816.16|3838.36|3800.36|3023
1603656000000|2020-10-25 20:00:00|3854.21|3816.21|3848.49|3810.49|3859.94|3821.94|3848.49|3810.49|3015
1603659600000|2020-10-25 21:00:00|3848.87|3810.87|3851.36|3813.36|3853.23|3815.23|3840.86|3802.86|3004
1603663200000|2020-10-25 22:00:00|3851.31|3813.31|3834.01|3796.01|3852.3|3814.3|3825.79|3787.79|3151
1603666800000|2020-10-25 23:00:00|3833.97|3795.97|3838.8|3800.8|3843.74|3805.74|3833.41|3795.41|2911
1603670400000|2020-10-26 00:00:00|3838.86|3800.86|3862.79|3824.79|3864.34|3826.34|3815.28|3777.28|3293
1603674000000|2020-10-26 01:00:00|3862.83|3824.83|3864.84|3826.84|3870.76|3832.76|3852.66|3814.66|2798
1603677600000|2020-10-26 02:00:00|3864.83|3826.83|3865.83|3827.83|3875.04|3837.04|3860.93|3822.93|3112
1603681200000|2020-10-26 03:00:00|3865.84|3827.84|3867.29|3829.29|3876.63|3838.63|3863.97|3825.97|3102
1603684800000|2020-10-26 04:00:00|3867.13|3829.13|3862.19|3824.19|3869|3831|3852.27|3814.27|3063
1603688400000|2020-10-26 05:00:00|3862.06|3824.06|3853.78|3815.78|3868.9|3830.9|3850.82|3812.82|3063
1603692000000|2020-10-26 06:00:00|3853.74|3815.74|3847.18|3809.18|3857.52|3819.52|3841.84|3803.84|3115
1603695600000|2020-10-26 07:00:00|3847.17|3809.17|3832.24|3794.24|3848.17|3810.17|3830.64|3792.64|3171
1603699200000|2020-10-26 08:00:00|3832.2|3794.2|3844.54|3806.54|3848.41|3810.41|3808.27|3770.27|3267
1603702800000|2020-10-26 09:00:00|3844.55|3806.55|3848.95|3810.95|3851.3|3813.3|3841.47|3803.47|3077
1603706400000|2020-10-26 10:00:00|3848.92|3810.92|3847.71|3809.71|3850.37|3812.37|3831.26|3793.26|3128
1603710000000|2020-10-26 11:00:00|3847.73|3809.73|3847.98|3809.98|3864.02|3826.02|3843.4|3805.4|3201
1603713600000|2020-10-26 12:00:00|3848.05|3810.05|3841.16|3803.16|3852.67|3814.67|3832.74|3794.74|3329
1603717200000|2020-10-26 13:00:00|3841.26|3803.26|3861.09|3823.09|3869.01|3831.01|3833.95|3795.95|3387
1603720800000|2020-10-26 14:00:00|3860.96|3822.96|3847.49|3809.49|3867.28|3829.28|3839.75|3801.75|3319
1603724400000|2020-10-26 15:00:00|3847.36|3809.36|3776.11|3738.11|3847.36|3809.36|3760.14|3722.14|3443
1603728000000|2020-10-26 16:00:00|3775.94|3737.94|3729.19|3691.19|3792.58|3754.58|3715.53|3677.53|3458
1603731600000|2020-10-26 17:00:00|3729.08|3691.08|3727.66|3689.66|3750.08|3712.08|3694.31|3656.31|3441
1603735200000|2020-10-26 18:00:00|3727.63|3689.63|3756.01|3718.01|3761.95|3723.95|3718.21|3680.21|3349
1603738800000|2020-10-26 19:00:00|3755.98|3717.98|3778.98|3740.98|3780.03|3742.03|3749.99|3711.99|3300
1603742400000|2020-10-26 20:00:00|3779.1|3741.1|3780.78|3742.78|3789.91|3751.91|3774.39|3736.39|3231
1603746000000|2020-10-26 21:00:00|3780.84|3742.84|3781.25|3743.25|3793.64|3755.64|3777.09|3739.09|3105
1603749600000|2020-10-26 22:00:00|3781.21|3743.21|3785.99|3747.99|3786|3748|3769.38|3731.38|3183
1603753200000|2020-10-26 23:00:00|3786|3748|3789.83|3751.83|3799.05|3761.05|3784.75|3746.75|3082
1603756800000|2020-10-27 00:00:00|3789.87|3751.87|3813.58|3775.58|3819.81|3781.81|3785.42|3747.42|3268
1603760400000|2020-10-27 01:00:00|3813.52|3775.52|3807.99|3769.99|3815.05|3777.05|3805.92|3767.92|3181
1603764000000|2020-10-27 02:00:00|3807.96|3769.96|3792.87|3754.87|3814.33|3776.33|3790.41|3752.41|3228
1603767600000|2020-10-27 03:00:00|3792.89|3754.89|3797.73|3759.73|3803.38|3765.38|3790.46|3752.46|3102
1603771200000|2020-10-27 04:00:00|3797.93|3759.93|3813.29|3775.29|3814.46|3776.46|3797.93|3759.93|2997
1603774800000|2020-10-27 05:00:00|3813.35|3775.35|3800.09|3762.09|3816.85|3778.85|3797.86|3759.86|3022
1603778400000|2020-10-27 06:00:00|3800.12|3762.12|3815.43|3777.43|3815.43|3777.43|3788.28|3750.28|3076
1603782000000|2020-10-27 07:00:00|3815.45|3777.45|3817.47|3779.47|3820.36|3782.36|3806.42|3768.42|3179
1603785600000|2020-10-27 08:00:00|3817.37|3779.37|3801.71|3763.71|3821.33|3783.33|3799|3761|3256
1603789200000|2020-10-27 09:00:00|3801.74|3763.74|3801.49|3763.49|3803.42|3765.42|3782.62|3744.62|3292
1603792800000|2020-10-27 10:00:00|3801.48|3763.48|3828.37|3790.37|3837.34|3799.34|3797.3|3759.3|3277
1603796400000|2020-10-27 11:00:00|3828.52|3790.52|3866.01|3828.01|3876.29|3838.29|3823.71|3785.71|3387
1603800000000|2020-10-27 12:00:00|3866.04|3828.04|3875.44|3837.44|3882.44|3844.44|3851.84|3813.84|3344
1603803600000|2020-10-27 13:00:00|3875.38|3837.38|3874.56|3836.56|3887.44|3849.44|3860.77|3822.77|3383
1603807200000|2020-10-27 14:00:00|3874.63|3836.63|3873.43|3835.43|3881.94|3843.94|3853.8|3815.8|3332
1603810800000|2020-10-27 15:00:00|3873.35|3835.35|3900.57|3862.57|3901.09|3863.09|3872.66|3834.66|3368
1603814400000|2020-10-27 16:00:00|3900.56|3862.56|3931.09|3893.09|3931.09|3893.09|3893.58|3855.58|3418
1603818000000|2020-10-27 17:00:00|3931.11|3893.11|3918.32|3880.32|3932.51|3894.51|3913.67|3875.67|3400
1603821600000|2020-10-27 18:00:00|3918.38|3880.38|3899.49|3861.49|3927.7|3889.7|3878.52|3840.52|3408
1603825200000|2020-10-27 19:00:00|3899.48|3861.48|3900.48|3862.48|3907.56|3869.56|3892.84|3854.84|3190
1603828800000|2020-10-27 20:00:00|3900.46|3862.46|3876.95|3838.95|3901.93|3863.93|3865.54|3827.54|3281
1603832400000|2020-10-27 21:00:00|3876.89|3838.89|3879.43|3841.43|3895.58|3857.58|3875.81|3837.81|3222
1603836000000|2020-10-27 22:00:00|3879.4|3841.4|3890.56|3852.56|3892.98|3854.98|3868.07|3830.07|3323
1603839600000|2020-10-27 23:00:00|3890.74|3852.74|3882.66|3844.66|3898.05|3860.05|3873.57|3835.57|3273
1603843200000|2020-10-28 00:00:00|3882.61|3844.61|3904.07|3866.07|3910.64|3872.64|3871.91|3833.91|3291
1603846800000|2020-10-28 01:00:00|3904.08|3866.08|3917.47|3879.47|3926.92|3888.92|3894.87|3856.87|3300
1603850400000|2020-10-28 02:00:00|3917.45|3879.45|3923.19|3885.19|3923.19|3885.19|3908.02|3870.02|3352
1603854000000|2020-10-28 03:00:00|3923.24|3885.24|3910.34|3872.34|3929.84|3891.84|3901.34|3863.34|3341
1603857600000|2020-10-28 04:00:00|3910.33|3872.33|3909.03|3871.03|3924.16|3886.16|3900.3|3862.3|3254
1603861200000|2020-10-28 05:00:00|3909.04|3871.04|3899.77|3861.77|3915.33|3877.33|3889.44|3851.44|3266
1603864800000|2020-10-28 06:00:00|3899.64|3861.64|3875.73|3837.73|3905.21|3867.21|3875.35|3837.35|3158
1603868400000|2020-10-28 07:00:00|3875.75|3837.75|3849.78|3811.78|3881.59|3843.59|3818.05|3780.05|3364
1603872000000|2020-10-28 08:00:00|3849.85|3811.85|3854.14|3816.14|3854.14|3816.14|3815.42|3777.42|3347
1603875600000|2020-10-28 09:00:00|3854.29|3816.29|3823.04|3785.04|3871.93|3833.93|3821.31|3783.31|3356
1603879200000|2020-10-28 10:00:00|3823.13|3785.13|3848.12|3810.12|3864.04|3826.04|3811.1|3773.1|3435
1603882800000|2020-10-28 11:00:00|3848.13|3810.13|3784.13|3746.13|3848.13|3810.13|3778.65|3740.65|3465
1603886400000|2020-10-28 12:00:00|3784.12|3746.12|3798.71|3760.71|3804.05|3766.05|3771.86|3733.86|3459
1603890000000|2020-10-28 13:00:00|3798.7|3760.7|3753.87|3715.87|3813.12|3775.12|3753.87|3715.87|3464
1603893600000|2020-10-28 14:00:00|3753.82|3715.82|3745.07|3707.07|3763.2|3725.2|3702.12|3664.12|3476
1603897200000|2020-10-28 15:00:00|3744.95|3706.95|3774.24|3736.24|3776.02|3738.02|3737.89|3699.89|3364
1603900800000|2020-10-28 16:00:00|3774.19|3736.19|3752.64|3714.64|3774.19|3736.19|3726.86|3688.86|3357
1603904400000|2020-10-28 17:00:00|3752.65|3714.65|3753.55|3715.55|3759.74|3721.74|3717.17|3679.17|3390
1603908000000|2020-10-28 18:00:00|3753.62|3715.62|3764.49|3726.49|3768.15|3730.15|3750.34|3712.34|3314
1603911600000|2020-10-28 19:00:00|3764.56|3726.56|3750.42|3712.42|3770.31|3732.31|3745.03|3707.03|3327
1603915200000|2020-10-28 20:00:00|3750.38|3712.38|3750.38|3712.38|3760.19|3722.19|3740.62|3702.62|3223
1603918800000|2020-10-28 21:00:00|3750.37|3712.37|3745.15|3707.15|3750.37|3712.37|3715.83|3677.83|3256
1603922400000|2020-10-28 22:00:00|3745.33|3707.33|3758.43|3720.43|3765.04|3727.04|3741.12|3703.12|3271
1603926000000|2020-10-28 23:00:00|3758.47|3720.47|3765.61|3727.61|3780.69|3742.69|3755.74|3717.74|3102
1603929600000|2020-10-29 00:00:00|3765.45|3727.45|3764.37|3726.37|3780.13|3742.13|3758.88|3720.88|3235
1603933200000|2020-10-29 01:00:00|3764.32|3726.32|3781.13|3743.13|3785.16|3747.16|3749.81|3711.81|3267
1603936800000|2020-10-29 02:00:00|3781.09|3743.09|3769.75|3731.75|3782.47|3744.47|3762.48|3724.48|3160
1603940400000|2020-10-29 03:00:00|3769.69|3731.69|3784.1|3746.1|3784.22|3746.22|3755.54|3717.54|3185
1603944000000|2020-10-29 04:00:00|3784.04|3746.04|3770.42|3732.42|3785.15|3747.15|3770.32|3732.32|3157
1603947600000|2020-10-29 05:00:00|3770.45|3732.45|3784.65|3746.65|3785.23|3747.23|3770.22|3732.22|3110
1603951200000|2020-10-29 06:00:00|3784.62|3746.62|3780.56|3742.56|3790.67|3752.67|3775.86|3737.86|3099
1603954800000|2020-10-29 07:00:00|3780.66|3742.66|3744.65|3706.65|3787.14|3749.14|3744.34|3706.34|3262
1603958400000|2020-10-29 08:00:00|3744.75|3706.75|3735.84|3697.84|3757.04|3719.04|3731.06|3693.06|3303
1603962000000|2020-10-29 09:00:00|3735.77|3697.77|3751.3|3713.3|3753.96|3715.96|3734.74|3696.74|3186
1603965600000|2020-10-29 10:00:00|3751.26|3713.26|3723.13|3685.13|3751.59|3713.59|3712.63|3674.63|3286
1603969200000|2020-10-29 11:00:00|3723.1|3685.1|3707.57|3669.57|3735.96|3697.96|3707.38|3669.38|3297
1603972800000|2020-10-29 12:00:00|3707.54|3669.54|3707|3669|3712.03|3674.03|3660.59|3622.59|3432
1603976400000|2020-10-29 13:00:00|3706.97|3668.97|3737.69|3699.69|3738.37|3700.37|3700.2|3662.2|3370
1603980000000|2020-10-29 14:00:00|3737.7|3699.7|3771|3733|3781.67|3743.67|3734.73|3696.73|3401
1603983600000|2020-10-29 15:00:00|3770.99|3732.99|3767.75|3729.75|3782.72|3744.72|3758.34|3720.34|3342
1603987200000|2020-10-29 16:00:00|3767.74|3729.74|3787.49|3749.49|3798.26|3760.26|3758.18|3720.18|3381
1603990800000|2020-10-29 17:00:00|3787.52|3749.52|3775.06|3737.06|3789.37|3751.37|3770.06|3732.06|3372
1603994400000|2020-10-29 18:00:00|3775.21|3737.21|3779|3741|3784.33|3746.33|3762.18|3724.18|3368
1603998000000|2020-10-29 19:00:00|3778.99|3740.99|3758.18|3720.18|3781|3743|3758.18|3720.18|3339
1604001600000|2020-10-29 20:00:00|3757.92|3719.92|3759.6|3721.6|3762.7|3724.7|3747.9|3709.9|3307
1604005200000|2020-10-29 21:00:00|3759.73|3721.73|3758.03|3720.03|3760.93|3722.93|3742.24|3704.24|3149
1604008800000|2020-10-29 22:00:00|3757.99|3719.99|3720.97|3682.97|3758.04|3720.04|3720.84|3682.84|3292
1604012400000|2020-10-29 23:00:00|3720.94|3682.94|3741.65|3703.65|3748.78|3710.78|3720.06|3682.06|3169
1604016000000|2020-10-30 00:00:00|3741.67|3703.67|3776.03|3738.03|3781.63|3743.63|3715.56|3677.56|3381
1604019600000|2020-10-30 01:00:00|3776.15|3738.15|3751.15|3713.15|3783.16|3745.16|3746.01|3708.01|3352
1604023200000|2020-10-30 02:00:00|3751.11|3713.11|3715.17|3677.17|3755.5|3717.5|3715.1|3677.1|3305
1604026800000|2020-10-30 03:00:00|3715.18|3677.18|3713.88|3675.88|3739.91|3701.91|3710.75|3672.75|3330
1604030400000|2020-10-30 04:00:00|3713.86|3675.86|3708.18|3670.18|3729.57|3691.57|3705.17|3667.17|3315
1604034000000|2020-10-30 05:00:00|3708.06|3670.06|3651.24|3613.24|3725.58|3687.58|3650.1|3612.1|3396
1604037600000|2020-10-30 06:00:00|3650.87|3612.87|3667.34|3629.34|3677.69|3639.69|3650.87|3612.87|3373
1604041200000|2020-10-30 07:00:00|3667.33|3629.33|3653.45|3615.45|3671.7|3633.7|3629.37|3591.37|3382
1604044800000|2020-10-30 08:00:00|3653.68|3615.68|3656.55|3618.55|3690.78|3652.78|3653.23|3615.23|3394
1604048400000|2020-10-30 09:00:00|3656.35|3618.35|3647.95|3609.95|3656.35|3618.35|3611.24|3573.24|3386
1604052000000|2020-10-30 10:00:00|3647.97|3609.97|3651.84|3613.84|3665.82|3627.82|3622.99|3584.99|3407
1604055600000|2020-10-30 11:00:00|3651.72|3613.72|3667.16|3629.16|3673.28|3635.28|3640.92|3602.92|3306
1604059200000|2020-10-30 12:00:00|3667.26|3629.26|3676.74|3638.74|3679.32|3641.32|3654.41|3616.41|3359
1604062800000|2020-10-30 13:00:00|3676.77|3638.77|3651.56|3613.56|3679.22|3641.22|3640.73|3602.73|3393
1604066400000|2020-10-30 14:00:00|3651.64|3613.64|3652.89|3614.89|3667.08|3629.08|3648.06|3610.06|3373
1604070000000|2020-10-30 15:00:00|3652.91|3614.91|3696.18|3658.18|3696.64|3658.64|3652.77|3614.77|3397
1604073600000|2020-10-30 16:00:00|3696.38|3658.38|3687.27|3649.27|3696.8|3658.8|3679.39|3641.39|3328
1604077200000|2020-10-30 17:00:00|3687.25|3649.25|3698.26|3660.26|3710.39|3672.39|3687.02|3649.02|3282
1604080800000|2020-10-30 18:00:00|3698.28|3660.28|3702.32|3664.32|3708.41|3670.41|3691.22|3653.22|3196
1604084400000|2020-10-30 19:00:00|3702.39|3664.39|3703.7|3665.7|3707.85|3669.85|3691.71|3653.71|3193
1604088000000|2020-10-30 20:00:00|3703.69|3665.69|3711.7|3673.7|3715.16|3677.16|3698.69|3660.69|3193
1604131200000|2020-10-31 08:00:00|3712.36|3674.36|3748.27|3710.27|3756.68|3718.68|3712.36|3674.36|3328
1604134800000|2020-10-31 09:00:00|3748.32|3710.32|3777.63|3739.63|3784.84|3746.84|3748.32|3710.32|3236
1604138400000|2020-10-31 10:00:00|3777.58|3739.58|3761.45|3723.45|3805.26|3767.26|3734.25|3696.25|3440
1604142000000|2020-10-31 11:00:00|3761.46|3723.46|3777.22|3739.22|3777.68|3739.68|3755.66|3717.66|3218
1604145600000|2020-10-31 12:00:00|3777.23|3739.23|3780.1|3742.1|3793.54|3755.54|3773.63|3735.63|3309
1604149200000|2020-10-31 13:00:00|3780.18|3742.18|3782.31|3744.31|3793.62|3755.62|3771.01|3733.01|3250
1604152800000|2020-10-31 14:00:00|3782.3|3744.3|3764.05|3726.05|3782.33|3744.33|3759.23|3721.23|3242
1604156400000|2020-10-31 15:00:00|3763.94|3725.94|3772.01|3734.01|3772.06|3734.06|3748.4|3710.4|3244
1604160000000|2020-10-31 16:00:00|3771.99|3733.99|3763.71|3725.71|3780.21|3742.21|3758.43|3720.43|3188
1604163600000|2020-10-31 17:00:00|3763.76|3725.76|3750.8|3712.8|3764.77|3726.77|3743.76|3705.76|3234
1604167200000|2020-10-31 18:00:00|3750.82|3712.82|3735.22|3697.22|3750.82|3712.82|3733.91|3695.91|3218
1604170800000|2020-10-31 19:00:00|3735.33|3697.33|3743.7|3705.7|3751.53|3713.53|3729.84|3691.84|3147
1604174400000|2020-10-31 20:00:00|3743.82|3705.82|3759.44|3721.44|3759.44|3721.44|3740.1|3702.1|3161
1604178000000|2020-10-31 21:00:00|3759.47|3721.47|3753.34|3715.34|3760.05|3722.05|3749.03|3711.03|3050
1604181600000|2020-10-31 22:00:00|3753.37|3715.37|3766.64|3728.64|3767.54|3729.54|3750.92|3712.92|3095
1604185200000|2020-10-31 23:00:00|3766.68|3728.68|3748.66|3710.66|3766.76|3728.76|3742.99|3704.99|3129
1604188800000|2020-11-01 00:00:00|3748.6|3710.6|3741.13|3703.13|3773.03|3735.03|3729.34|3691.34|3328
1604192400000|2020-11-01 01:00:00|3741.12|3703.12|3751.51|3713.51|3758.69|3720.69|3739.61|3701.61|3139
1604196000000|2020-11-01 02:00:00|3751.48|3713.48|3737.92|3699.92|3756.37|3718.37|3735.73|3697.73|3034
1604199600000|2020-11-01 03:00:00|3737.83|3699.83|3732.48|3694.48|3741.85|3703.85|3724.03|3686.03|3138
1604203200000|2020-11-01 04:00:00|3732.45|3694.45|3727.48|3689.48|3732.94|3694.94|3714.68|3676.68|3029
1604206800000|2020-11-01 05:00:00|3727.47|3689.47|3727.77|3689.77|3742.58|3704.58|3721.27|3683.27|2991
1604210400000|2020-11-01 06:00:00|3727.8|3689.8|3735.14|3697.14|3739.54|3701.54|3723.29|3685.29|3086
1604214000000|2020-11-01 07:00:00|3735.19|3697.19|3753.61|3715.61|3754.51|3716.51|3734.34|3696.34|3000
1604217600000|2020-11-01 08:00:00|3753.59|3715.59|3738.75|3700.75|3755.85|3717.85|3735.66|3697.66|2992
1604221200000|2020-11-01 09:00:00|3738.67|3700.67|3721.35|3683.35|3741|3703|3720.83|3682.83|3050
1604224800000|2020-11-01 10:00:00|3721.34|3683.34|3734.19|3696.19|3737.16|3699.16|3721.06|3683.06|3029
1604228400000|2020-11-01 11:00:00|3734.18|3696.18|3725.43|3687.43|3746.42|3708.42|3715.63|3677.63|3185
1604232000000|2020-11-01 12:00:00|3725.45|3687.45|3734.17|3696.17|3736.13|3698.13|3717.96|3679.96|3119
1604235600000|2020-11-01 13:00:00|3734.18|3696.18|3734.6|3696.6|3737.54|3699.54|3724.87|3686.87|3170
1604239200000|2020-11-01 14:00:00|3734.59|3696.59|3739.29|3701.29|3745.92|3707.92|3733.8|3695.8|3165
1604242800000|2020-11-01 15:00:00|3739.33|3701.33|3752.68|3714.68|3763.82|3725.82|3739.33|3701.33|3257
1604246400000|2020-11-01 16:00:00|3752.78|3714.78|3750.99|3712.99|3759.2|3721.2|3744|3706|3219
1604250000000|2020-11-01 17:00:00|3751|3713|3752.45|3714.45|3756.32|3718.32|3743.17|3705.17|2990
1604253600000|2020-11-01 18:00:00|3752.42|3714.42|3749.6|3711.6|3756.72|3718.72|3746.68|3708.68|2963
1604257200000|2020-11-01 19:00:00|3749.5|3711.5|3749.2|3711.2|3757.32|3719.32|3748.21|3710.21|2889
1604260800000|2020-11-01 20:00:00|3749.18|3711.18|3770.16|3732.16|3775.62|3737.62|3749.18|3711.18|3101
1604264400000|2020-11-01 21:00:00|3770.15|3732.15|3781.32|3743.32|3785.46|3747.46|3769.6|3731.6|3258
1604268000000|2020-11-01 22:00:00|3781.39|3743.39|3766.92|3728.92|3785.97|3747.97|3756.93|3718.93|3253
1604271600000|2020-11-01 23:00:00|3766.9|3728.9|3779.03|3741.03|3779.35|3741.35|3753.04|3715.04|3234
1604275200000|2020-11-02 00:00:00|3779.11|3741.11|3818.05|3780.05|3823.08|3785.08|3779.11|3741.11|3397
1604278800000|2020-11-02 01:00:00|3817.97|3779.97|3813.65|3775.65|3823.02|3785.02|3806.77|3768.77|3216
1604282400000|2020-11-02 02:00:00|3813.67|3775.67|3797.54|3759.54|3819.92|3781.92|3783.41|3745.41|3323
1604286000000|2020-11-02 03:00:00|3797.55|3759.55|3782.5|3744.5|3800.89|3762.89|3775.11|3737.11|3245
1604289600000|2020-11-02 04:00:00|3782.56|3744.56|3779.63|3741.63|3791.14|3753.14|3768.19|3730.19|3158
1604293200000|2020-11-02 05:00:00|3779.67|3741.67|3777.2|3739.2|3782.57|3744.57|3768.96|3730.96|3055
1604296800000|2020-11-02 06:00:00|3777.17|3739.17|3786.39|3748.39|3790.62|3752.62|3774.16|3736.16|2986
1604300400000|2020-11-02 07:00:00|3786.51|3748.51|3793.09|3755.09|3797.67|3759.67|3783.21|3745.21|3014
1604304000000|2020-11-02 08:00:00|3793.02|3755.02|3691.81|3653.81|3793.57|3755.57|3691.81|3653.81|3344
1604307600000|2020-11-02 09:00:00|3691.59|3653.59|3719.08|3681.08|3720.43|3682.43|3688.12|3650.12|3328
1604311200000|2020-11-02 10:00:00|3719.07|3681.07|3689.89|3651.89|3719.15|3681.15|3689.89|3651.89|3264
1604314800000|2020-11-02 11:00:00|3690|3652|3688.04|3650.04|3698.94|3660.94|3670.94|3632.94|3388
1604318400000|2020-11-02 12:00:00|3688.1|3650.1|3651.59|3613.59|3688.24|3650.24|3628.15|3590.15|3457
1604322000000|2020-11-02 13:00:00|3651.55|3613.55|3671.99|3633.99|3681.85|3643.85|3646.39|3608.39|3353
1604325600000|2020-11-02 14:00:00|3671.95|3633.95|3684.05|3646.05|3690.61|3652.61|3648.15|3610.15|3373
1604329200000|2020-11-02 15:00:00|3684.12|3646.12|3683.03|3645.03|3694.96|3656.96|3675.24|3637.24|3343
1604332800000|2020-11-02 16:00:00|3682.93|3644.93|3682.6|3644.6|3688.42|3650.42|3675.44|3637.44|3274
1604336400000|2020-11-02 17:00:00|3682.59|3644.59|3678.86|3640.86|3689.44|3651.44|3674.22|3636.22|3212
1604340000000|2020-11-02 18:00:00|3678.87|3640.87|3666.94|3628.94|3685.61|3647.61|3665.84|3627.84|3245
1604343600000|2020-11-02 19:00:00|3666.92|3628.92|3690.3|3652.3|3690.35|3652.35|3666.87|3628.87|3223
1604347200000|2020-11-02 20:00:00|3690.24|3652.24|3702.53|3664.53|3712.22|3674.22|3689.26|3651.26|3295
1604350800000|2020-11-02 21:00:00|3702.63|3664.63|3687.89|3649.89|3703.54|3665.54|3687.65|3649.65|3081
1604354400000|2020-11-02 22:00:00|3687.84|3649.84|3673.65|3635.65|3692.54|3654.54|3668.27|3630.27|3108
1604358000000|2020-11-02 23:00:00|3673.67|3635.67|3673.66|3635.66|3685.91|3647.91|3669.59|3631.59|3156
1604361600000|2020-11-03 00:00:00|3673.57|3635.57|3665.44|3627.44|3673.57|3635.57|3646.82|3608.82|3271
1604365200000|2020-11-03 01:00:00|3665.46|3627.46|3680.17|3642.17|3681.11|3643.11|3665.01|3627.01|3131
1604368800000|2020-11-03 02:00:00|3680.16|3642.16|3607.56|3569.56|3684.84|3646.84|3606.62|3568.62|3274
1604372400000|2020-11-03 03:00:00|3607.69|3569.69|3563.71|3525.71|3621.13|3583.13|3541.06|3503.06|3440
1604376000000|2020-11-03 04:00:00|3563.83|3525.83|3566.77|3528.77|3569.36|3531.36|3536.53|3498.53|3332
1604379600000|2020-11-03 05:00:00|3566.88|3528.88|3567.91|3529.91|3584.64|3546.64|3565.85|3527.85|3255
1604383200000|2020-11-03 06:00:00|3567.98|3529.98|3584.21|3546.21|3590.46|3552.46|3548.69|3510.69|3274
1604386800000|2020-11-03 07:00:00|3584.24|3546.24|3584.19|3546.19|3589.96|3551.96|3575.79|3537.79|3226
1604390400000|2020-11-03 08:00:00|3584.31|3546.31|3604.13|3566.13|3610.79|3572.79|3576.51|3538.51|3273
1604394000000|2020-11-03 09:00:00|3604.16|3566.16|3612.42|3574.42|3616.18|3578.18|3595.8|3557.8|3236
1604397600000|2020-11-03 10:00:00|3612.31|3574.31|3646.62|3608.62|3648.32|3610.32|3601.05|3563.05|3337
1604401200000|2020-11-03 11:00:00|3646.48|3608.48|3631.47|3593.47|3650.88|3612.88|3623.06|3585.06|3314
1604404800000|2020-11-03 12:00:00|3631.46|3593.46|3621.12|3583.12|3635.84|3597.84|3610.74|3572.74|3263
1604408400000|2020-11-03 13:00:00|3621.09|3583.09|3658.65|3620.65|3668.3|3630.3|3608.19|3570.19|3340
1604412000000|2020-11-03 14:00:00|3658.71|3620.71|3662.57|3624.57|3668.57|3630.57|3649.28|3611.28|3302
1604415600000|2020-11-03 15:00:00|3662.71|3624.71|3638.23|3600.23|3670.43|3632.43|3635.78|3597.78|3330
1604419200000|2020-11-03 16:00:00|3638.13|3600.13|3631.63|3593.63|3638.67|3600.67|3622.8|3584.8|3302
1604422800000|2020-11-03 17:00:00|3631.61|3593.61|3635.57|3597.57|3642.91|3604.91|3625.5|3587.5|3243
1604426400000|2020-11-03 18:00:00|3635.51|3597.51|3641.56|3603.56|3647.54|3609.54|3635.51|3597.51|3134
1604430000000|2020-11-03 19:00:00|3641.57|3603.57|3649.46|3611.46|3656.39|3618.39|3641.49|3603.49|3125
1604433600000|2020-11-03 20:00:00|3649.28|3611.28|3651.15|3613.15|3660.56|3622.56|3645.5|3607.5|3154
1604437200000|2020-11-03 21:00:00|3651.11|3613.11|3651.22|3613.22|3660.25|3622.25|3650.55|3612.55|3074
1604440800000|2020-11-03 22:00:00|3651.14|3613.14|3676.8|3638.8|3682.83|3644.83|3634.07|3596.07|3227
1604444400000|2020-11-03 23:00:00|3676.94|3638.94|3697.3|3659.3|3710.22|3672.22|3676.49|3638.49|3382
1604448000000|2020-11-04 00:00:00|3697.41|3659.41|3661.07|3623.07|3701.53|3663.53|3659.21|3621.21|3372
1604451600000|2020-11-04 01:00:00|3661.18|3623.18|3657.96|3619.96|3666.65|3628.65|3635.49|3597.49|3348
1604455200000|2020-11-04 02:00:00|3657.85|3619.85|3643.31|3605.31|3666.01|3628.01|3631.71|3593.71|3313
1604458800000|2020-11-04 03:00:00|3643.24|3605.24|3675.87|3637.87|3683.89|3645.89|3642.92|3604.92|3389
1604462400000|2020-11-04 04:00:00|3675.82|3637.82|3671.26|3633.26|3679.62|3641.62|3663.63|3625.63|3291
1604466000000|2020-11-04 05:00:00|3671.22|3633.22|3653.06|3615.06|3678.07|3640.07|3651.73|3613.73|3166
1604469600000|2020-11-04 06:00:00|3653.14|3615.14|3653.54|3615.54|3660.96|3622.96|3642.91|3604.91|3226
1604473200000|2020-11-04 07:00:00|3653.58|3615.58|3597.36|3559.36|3654.35|3616.35|3585.45|3547.45|3305
1604476800000|2020-11-04 08:00:00|3597.59|3559.59|3617.45|3579.45|3628.22|3590.22|3589.51|3551.51|3357
1604480400000|2020-11-04 09:00:00|3617.35|3579.35|3618.76|3580.76|3633.09|3595.09|3615.75|3577.75|3266
1604484000000|2020-11-04 10:00:00|3618.79|3580.79|3619.63|3581.63|3641.65|3603.65|3609.45|3571.45|3284
1604487600000|2020-11-04 11:00:00|3619.62|3581.62|3619.36|3581.36|3627.4|3589.4|3606.48|3568.48|3223
1604491200000|2020-11-04 12:00:00|3619.41|3581.41|3635.36|3597.36|3641.58|3603.58|3616.91|3578.91|3214
1604494800000|2020-11-04 13:00:00|3635.39|3597.39|3633.53|3595.53|3644.39|3606.39|3623.71|3585.71|3312
1604498400000|2020-11-04 14:00:00|3633.52|3595.52|3613.67|3575.67|3633.87|3595.87|3598.28|3560.28|3386
1604502000000|2020-11-04 15:00:00|3613.74|3575.74|3630.93|3592.93|3632.98|3594.98|3613.74|3575.74|3299
1604505600000|2020-11-04 16:00:00|3630.98|3592.98|3714.14|3676.14|3717.5|3679.5|3622.4|3584.4|3466
1604509200000|2020-11-04 17:00:00|3713.9|3675.9|3721.8|3683.8|3766.91|3728.91|3713.82|3675.82|3484
1604512800000|2020-11-04 18:00:00|3721.65|3683.65|3735.22|3697.22|3742.59|3704.59|3717.67|3679.67|3383
1604516400000|2020-11-04 19:00:00|3735.26|3697.26|3738.93|3700.93|3742.8|3704.8|3731.16|3693.16|3270
1604520000000|2020-11-04 20:00:00|3738.88|3700.88|3722.27|3684.27|3746.5|3708.5|3697.15|3659.15|3372
1604523600000|2020-11-04 21:00:00|3722.19|3684.19|3716.5|3678.5|3736.46|3698.46|3716.23|3678.23|3260
1604527200000|2020-11-04 22:00:00|3717.16|3679.16|3736.87|3698.87|3758.11|3720.11|3717.16|3679.16|3288
1604530800000|2020-11-04 23:00:00|3736.91|3698.91|3742.12|3704.12|3742.12|3704.12|3719.51|3681.51|3224
1604534400000|2020-11-05 00:00:00|3742.1|3704.1|3740.29|3702.29|3760.03|3722.03|3737.32|3699.32|3258
1604538000000|2020-11-05 01:00:00|3740.34|3702.34|3753.39|3715.39|3765.16|3727.16|3740.22|3702.22|3204
1604541600000|2020-11-05 02:00:00|3753.44|3715.44|3768.96|3730.96|3781.48|3743.48|3750.72|3712.72|3342
1604545200000|2020-11-05 03:00:00|3769.01|3731.01|3774.55|3736.55|3786.14|3748.14|3769.01|3731.01|3329
1604548800000|2020-11-05 04:00:00|3774.59|3736.59|3774.49|3736.49|3794.42|3756.42|3764.87|3726.87|3323
1604552400000|2020-11-05 05:00:00|3774.52|3736.52|3775.28|3737.28|3783.23|3745.23|3765.43|3727.43|3258
1604556000000|2020-11-05 06:00:00|3775.21|3737.21|3766.84|3728.84|3780.91|3742.91|3758.54|3720.54|3315
1604559600000|2020-11-05 07:00:00|3766.88|3728.88|3785.13|3747.13|3792.93|3754.93|3765.17|3727.17|3375
1604563200000|2020-11-05 08:00:00|3785.12|3747.12|3761.54|3723.54|3792.85|3754.85|3749.73|3711.73|3378
1604566800000|2020-11-05 09:00:00|3761.6|3723.6|3752.69|3714.69|3768.62|3730.62|3743.31|3705.31|3315
1604570400000|2020-11-05 10:00:00|3752.48|3714.48|3791.14|3753.14|3791.26|3753.26|3749.44|3711.44|3345
1604574000000|2020-11-05 11:00:00|3791.25|3753.25|3792.96|3754.96|3796.57|3758.57|3758.55|3720.55|3432
1604577600000|2020-11-05 12:00:00|3793|3755|3800.16|3762.16|3808.13|3770.13|3769.9|3731.9|3485
1604581200000|2020-11-05 13:00:00|3800.1|3762.1|3819|3781|3852.3|3814.3|3785.43|3747.43|3443
1604584800000|2020-11-05 14:00:00|3818.95|3780.95|3889.07|3851.07|3889.13|3851.13|3813.82|3775.82|3461
1604588400000|2020-11-05 15:00:00|3889.3|3851.3|3904.48|3866.48|3904.53|3866.53|3872.95|3834.95|3457
1604592000000|2020-11-05 16:00:00|3904.6|3866.6|3915.8|3877.8|3947.85|3909.85|3904.6|3866.6|3475
1604595600000|2020-11-05 17:00:00|3915.87|3877.87|3889.71|3851.71|3926.59|3888.59|3857.58|3819.58|3474
1604599200000|2020-11-05 18:00:00|3889.81|3851.81|3881.15|3843.15|3897.42|3859.42|3868.11|3830.11|3425
1604602800000|2020-11-05 19:00:00|3881.22|3843.22|3905.47|3867.47|3905.67|3867.67|3874.44|3836.44|3380
1604606400000|2020-11-05 20:00:00|3905.54|3867.54|3904.29|3866.29|3912.91|3874.91|3893.05|3855.05|3418
1604610000000|2020-11-05 21:00:00|3904.22|3866.22|3905.49|3867.49|3918.21|3880.21|3901.87|3863.87|3377
1604613600000|2020-11-05 22:00:00|3906.25|3868.25|3961.31|3923.31|3962.18|3924.18|3904.25|3866.25|3441
1604617200000|2020-11-05 23:00:00|3961.43|3923.43|3953.74|3915.74|3987.18|3949.18|3936.28|3898.28|3487
1604620800000|2020-11-06 00:00:00|3953.59|3915.59|4030.19|3992.19|4043.46|4005.46|3929.26|3891.26|3504
1604624400000|2020-11-06 01:00:00|4030.27|3992.27|4064.9|4026.9|4074.93|4036.93|4014.04|3976.04|3515
1604628000000|2020-11-06 02:00:00|4065.02|4027.02|4040.89|4002.89|4093.34|4055.34|4021.34|3983.34|3519
1604631600000|2020-11-06 03:00:00|4040.8|4002.8|3990.47|3952.47|4046.6|4008.6|3987.39|3949.39|3467
1604635200000|2020-11-06 04:00:00|3990.15|3952.15|4012.91|3974.91|4025.48|3987.48|3989.21|3951.21|3416
1604638800000|2020-11-06 05:00:00|4012.98|3974.98|4034.72|3996.72|4048.33|4010.33|4006.99|3968.99|3368
1604642400000|2020-11-06 06:00:00|4034.61|3996.61|4055.76|4017.76|4063.33|4025.33|4030.76|3992.76|3354
1604646000000|2020-11-06 07:00:00|4055.65|4017.65|4074.24|4036.24|4074.24|4036.24|4049.72|4011.72|3337
1604649600000|2020-11-06 08:00:00|4074.41|4036.41|4014.68|3976.68|4076.21|4038.21|4012.57|3974.57|3415
1604653200000|2020-11-06 09:00:00|4014.65|3976.65|4024.03|3986.03|4031.65|3993.65|3984.23|3946.23|3453
1604656800000|2020-11-06 10:00:00|4023.98|3985.98|4103.8|4065.8|4113.42|4075.42|4021.72|3983.72|3460
1604660400000|2020-11-06 11:00:00|4103.89|4065.89|4103.75|4065.75|4110.99|4072.99|4066.79|4028.79|3455
1604664000000|2020-11-06 12:00:00|4103.69|4065.69|4074.81|4036.81|4104.29|4066.29|4054.19|4016.19|3456
1604667600000|2020-11-06 13:00:00|4074.77|4036.77|4126.46|4088.46|4132.5|4094.5|4072.69|4034.69|3444
1604671200000|2020-11-06 14:00:00|4126.51|4088.51|4072.44|4034.44|4127.15|4089.15|4046.32|4008.32|3445
1604674800000|2020-11-06 15:00:00|4072.75|4034.75|4065.78|4027.78|4084.79|4046.79|4052.25|4014.25|3421
1604678400000|2020-11-06 16:00:00|4065.62|4027.62|4093.21|4055.21|4110.18|4072.18|4053.76|4015.76|3442
1604682000000|2020-11-06 17:00:00|4093.2|4055.2|4085.05|4047.05|4108.82|4070.82|4083.97|4045.97|3359
1604685600000|2020-11-06 18:00:00|4085.17|4047.17|4088.11|4050.11|4103.22|4065.22|4080.98|4042.98|3396
1604689200000|2020-11-06 19:00:00|4087.96|4049.96|4078.13|4040.13|4105.65|4067.65|4074.46|4036.46|3319
1604692800000|2020-11-06 20:00:00|4078.39|4040.39|4077.72|4039.72|4083.63|4045.63|4022.71|3984.71|3396
1604746800000|2020-11-07 11:00:00|4218.75|4180.75|4222.55|4184.55|4237.61|4199.61|4207.93|4169.93|1612
1604750400000|2020-11-07 12:00:00|4222.58|4184.58|4221.26|4183.26|4240.35|4202.35|4216.71|4178.71|3302
1604754000000|2020-11-07 13:00:00|4221.28|4183.28|4208.48|4170.48|4224.9|4186.9|4161.76|4123.76|3374
1604757600000|2020-11-07 14:00:00|4208.22|4170.22|4082.55|4044.55|4208.22|4170.22|4076.49|4038.49|3497
1604761200000|2020-11-07 15:00:00|4082.73|4044.73|4097.33|4059.33|4109.82|4071.82|4024.64|3986.64|3461
1604764800000|2020-11-07 16:00:00|4097.73|4059.73|4125.97|4087.97|4136.5|4098.5|4032.25|3994.25|3502
1604768400000|2020-11-07 17:00:00|4126.13|4088.13|4072.44|4034.44|4132.97|4094.97|4068.58|4030.58|3460
1604772000000|2020-11-07 18:00:00|4072.46|4034.46|3936.08|3898.08|4087.78|4049.78|3926.46|3888.46|3491
1604775600000|2020-11-07 19:00:00|3936.32|3898.32|3923.4|3885.4|3998.84|3960.84|3890.02|3852.02|3557
1604779200000|2020-11-07 20:00:00|3923.33|3885.33|3979.76|3941.76|3991.57|3953.57|3875.53|3837.53|3526
1604782800000|2020-11-07 21:00:00|3979.86|3941.86|3964.99|3926.99|3985.84|3947.84|3941.25|3903.25|3405
1604786400000|2020-11-07 22:00:00|3964.92|3926.92|3977.81|3939.81|3982.63|3944.63|3922.75|3884.75|3390
1604790000000|2020-11-07 23:00:00|3977.85|3939.85|3969.29|3931.29|3999.12|3961.12|3965.55|3927.55|3319
1604793600000|2020-11-08 00:00:00|3969.19|3931.19|3993.01|3955.01|3993.86|3955.86|3938.48|3900.48|3435
1604797200000|2020-11-08 01:00:00|3992.96|3954.96|4029.75|3991.75|4032.69|3994.69|3973.71|3935.71|3352
1604800800000|2020-11-08 02:00:00|4029.79|3991.79|4008.7|3970.7|4040.98|4002.98|4001.15|3963.15|3259
1604804400000|2020-11-08 03:00:00|4008.66|3970.66|3997.47|3959.47|4018.53|3980.53|3997.47|3959.47|3238
1604808000000|2020-11-08 04:00:00|3997.31|3959.31|3997.92|3959.92|4015.19|3977.19|3986.95|3948.95|3153
1604811600000|2020-11-08 05:00:00|3998.04|3960.04|4022.86|3984.86|4026|3988|3992.03|3954.03|3131
1604815200000|2020-11-08 06:00:00|4022.88|3984.88|4006.82|3968.82|4029.16|3991.16|3994.64|3956.64|3173
1604818800000|2020-11-08 07:00:00|4006.88|3968.88|3985.89|3947.89|4009.51|3971.51|3982.43|3944.43|3122
1604822400000|2020-11-08 08:00:00|3985.83|3947.83|4001.44|3963.44|4005.82|3967.82|3984.67|3946.67|3170
1604826000000|2020-11-08 09:00:00|4001.43|3963.43|4016.61|3978.61|4016.89|3978.89|3993.19|3955.19|3032
1604829600000|2020-11-08 10:00:00|4016.63|3978.63|4055.19|4017.19|4060.48|4022.48|4011.42|3973.42|3316
1604833200000|2020-11-08 11:00:00|4055.24|4017.24|4060.12|4022.12|4060.42|4022.42|4043.15|4005.15|3206
1604836800000|2020-11-08 12:00:00|4060.13|4022.13|4074.74|4036.74|4083.55|4045.55|4057.14|4019.14|3286
1604840400000|2020-11-08 13:00:00|4074.41|4036.41|4061.6|4023.6|4079.67|4041.67|4035.51|3997.51|3309
1604844000000|2020-11-08 14:00:00|4061.67|4023.67|4130.52|4092.52|4130.65|4092.65|4051.13|4013.13|3342
1604847600000|2020-11-08 15:00:00|4130.53|4092.53|4123.78|4085.78|4153.73|4115.73|4119.2|4081.2|3395
1604851200000|2020-11-08 16:00:00|4124.09|4086.09|4123.31|4085.31|4137.12|4099.12|4103.06|4065.06|3361
1604854800000|2020-11-08 17:00:00|4123.3|4085.3|4156.78|4118.78|4165.08|4127.08|4117.53|4079.53|3391
1604858400000|2020-11-08 18:00:00|4156.83|4118.83|4146.97|4108.97|4173.27|4135.27|4130.63|4092.63|3395
1604862000000|2020-11-08 19:00:00|4146.87|4108.87|4104.86|4066.86|4151.97|4113.97|4090.09|4052.09|3399
1604865600000|2020-11-08 20:00:00|4104.8|4066.8|4107.38|4069.38|4122.94|4084.94|4098.08|4060.08|3327
1604869200000|2020-11-08 21:00:00|4107.31|4069.31|4090.79|4052.79|4113.28|4075.28|4067.66|4029.66|3359
1604872800000|2020-11-08 22:00:00|4091.07|4053.07|4130.13|4092.13|4130.87|4092.87|4090.24|4052.24|3265
1604876400000|2020-11-08 23:00:00|4130.19|4092.19|4125.89|4087.89|4143.94|4105.94|4119.53|4081.53|3305
1604880000000|2020-11-09 00:00:00|4125.66|4087.66|4144.77|4106.77|4157.04|4119.04|4107.53|4069.53|3376
1604883600000|2020-11-09 01:00:00|4144.74|4106.74|4129.28|4091.28|4153.95|4115.95|4124.48|4086.48|3360
1604887200000|2020-11-09 02:00:00|4129.21|4091.21|4113.97|4075.97|4138.61|4100.61|4111.86|4073.86|3286
1604890800000|2020-11-09 03:00:00|4113.87|4075.87|4104.94|4066.94|4116.2|4078.2|4096.24|4058.24|3255
1604894400000|2020-11-09 04:00:00|4104.9|4066.9|4089.65|4051.65|4104.9|4066.9|4077.59|4039.59|2883
1604898000000|2020-11-09 05:00:00|4089.62|4051.62|4110.4|4072.4|4114.88|4076.88|4073.97|4035.97|3212
1604901600000|2020-11-09 06:00:00|4110.39|4072.39|4080.46|4042.46|4110.39|4072.39|4076.36|4038.36|3217
1604905200000|2020-11-09 07:00:00|4080.49|4042.49|4054.29|4016.29|4101.33|4063.33|4052.33|4014.33|3312
1604908800000|2020-11-09 08:00:00|4054.23|4016.23|4086.82|4048.82|4090.29|4052.29|4026.74|3988.74|3427
1604912400000|2020-11-09 09:00:00|4086.75|4048.75|4095.32|4057.32|4105.38|4067.38|4083.13|4045.13|3338
1604916000000|2020-11-09 10:00:00|4095.29|4057.29|4122.32|4084.32|4127.2|4089.2|4094.92|4056.92|3320
1604919600000|2020-11-09 11:00:00|4122.33|4084.33|4165.71|4127.71|4166.6|4128.6|4116.32|4078.32|3330
1604923200000|2020-11-09 12:00:00|4165.55|4127.55|4109.78|4071.78|4173.59|4135.59|4100.12|4062.12|3450
1604926800000|2020-11-09 13:00:00|4109.99|4071.99|4061.04|4023.04|4115.1|4077.1|4025.13|3987.13|3167
1604930400000|2020-11-09 14:00:00|4060.93|4022.93|4034.74|3996.74|4078.92|4040.92|4032.11|3994.11|3460
1604934000000|2020-11-09 15:00:00|4034.42|3996.42|3992.04|3954.04|4034.42|3996.42|3983.06|3945.06|3461
1604937600000|2020-11-09 16:00:00|3991.89|3953.89|4028.37|3990.37|4028.7|3990.7|3951.34|3913.34|3472
1604941200000|2020-11-09 17:00:00|4028.29|3990.29|4052.23|4014.23|4052.76|4014.76|4019.12|3981.12|3403
1604944800000|2020-11-09 18:00:00|4052.14|4014.14|4063.9|4025.9|4068.21|4030.21|4034.51|3996.51|3383
1604948400000|2020-11-09 19:00:00|4063.95|4025.95|4069.34|4031.34|4083.88|4045.88|4056.49|4018.49|3397
1604952000000|2020-11-09 20:00:00|4069.31|4031.31|4064.3|4026.3|4090.56|4052.56|4064.24|4026.24|3348
1604955600000|2020-11-09 21:00:00|4064.28|4026.28|4075.26|4037.26|4093.21|4055.21|4064.28|4026.28|3310
1604959200000|2020-11-09 22:00:00|4075.3|4037.3|4041.39|4003.39|4078.79|4040.79|4038.39|4000.39|3244
1604962800000|2020-11-09 23:00:00|4041.4|4003.4|4057.15|4019.15|4062.01|4024.01|4041.33|4003.33|3288
1604966400000|2020-11-10 00:00:00|4057.13|4019.13|4052.47|4014.47|4058.59|4020.59|4017.2|3979.2|3378
1604970000000|2020-11-10 01:00:00|4052.53|4014.53|4075.18|4037.18|4077.74|4039.74|4045.53|4007.53|3345
1604973600000|2020-11-10 02:00:00|4075.06|4037.06|4065.04|4027.04|4083.82|4045.82|4064.72|4026.72|3307
1604977200000|2020-11-10 03:00:00|4065.1|4027.1|4077.45|4039.45|4078.41|4040.41|4051.15|4013.15|3315
1604980800000|2020-11-10 04:00:00|4077.67|4039.67|4093.62|4055.62|4102.06|4064.06|4075.7|4037.7|3336
1604984400000|2020-11-10 05:00:00|4093.78|4055.78|4078.89|4040.89|4103.55|4065.55|4072.42|4034.42|3298
1604988000000|2020-11-10 06:00:00|4078.78|4040.78|4056.85|4018.85|4085.85|4047.85|4049.37|4011.37|3376
1604991600000|2020-11-10 07:00:00|4056.91|4018.91|4094.02|4056.02|4101.64|4063.64|4054.94|4016.94|3335
1604995200000|2020-11-10 08:00:00|4094.03|4056.03|4108.47|4070.47|4131.66|4093.66|4094.03|4056.03|3405
1604998800000|2020-11-10 09:00:00|4108.59|4070.59|4124.59|4086.59|4135.3|4097.3|4108.44|4070.44|3362
1605002400000|2020-11-10 10:00:00|4124.62|4086.62|4086.31|4048.31|4131.12|4093.12|4081.63|4043.63|3367
1605006000000|2020-11-10 11:00:00|4086.04|4048.04|4078.95|4040.95|4094.18|4056.18|4048.99|4010.99|3380
1605009600000|2020-11-10 12:00:00|4079.16|4041.16|4082.11|4044.11|4104.29|4066.29|4061.08|4023.08|3405
1605013200000|2020-11-10 13:00:00|4082.07|4044.07|4081.16|4043.16|4085.05|4047.05|4048.7|4010.7|3370
1605016800000|2020-11-10 14:00:00|4081.15|4043.15|4047.55|4009.55|4081.17|4043.17|4035.34|3997.34|3428
1605020400000|2020-11-10 15:00:00|4047.54|4009.54|4037.56|3999.56|4059.66|4021.66|4013.76|3975.76|3395
1605024000000|2020-11-10 16:00:00|4037.48|3999.48|4055.74|4017.74|4066.38|4028.38|4027.13|3989.13|3337
1605027600000|2020-11-10 17:00:00|4055.79|4017.79|4066.76|4028.76|4071.06|4033.06|4052.28|4014.28|3275
1605031200000|2020-11-10 18:00:00|4066.8|4028.8|4064.05|4026.05|4067.14|4029.14|4040.76|4002.76|3239
1605034800000|2020-11-10 19:00:00|4063.96|4025.96|4077.81|4039.81|4081.01|4043.01|4063.32|4025.32|3315
1605038400000|2020-11-10 20:00:00|4077.67|4039.67|4073.92|4035.92|4095|4057|4073.05|4035.05|3319
1605042000000|2020-11-10 21:00:00|4074.02|4036.02|4100.4|4062.4|4101.6|4063.6|4073.96|4035.96|3264
1605045600000|2020-11-10 22:00:00|4100.48|4062.48|4103.14|4065.14|4106.2|4068.2|4088.03|4050.03|3244
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4079.55|4041.55|4105.01|4067.01|4072.59|4034.59|3264
1605052800000|2020-11-11 00:00:00|4079.6|4041.6|4146.98|4108.98|4160|4122|4072.63|4034.63|3450
1605056400000|2020-11-11 01:00:00|4147.3|4109.3|4150.4|4112.4|4162.85|4124.85|4143.2|4105.2|3395
1605060000000|2020-11-11 02:00:00|4150.48|4112.48|4136.6|4098.6|4159.18|4121.18|4123.32|4085.32|3288
1605063600000|2020-11-11 03:00:00|4136.55|4098.55|4140.96|4102.96|4150.22|4112.22|4132.31|4094.31|3275
1605067200000|2020-11-11 04:00:00|4140.99|4102.99|4121.52|4083.52|4155.27|4117.27|4111.21|4073.21|3322
1605070800000|2020-11-11 05:00:00|4121.47|4083.47|4117.33|4079.33|4125.48|4087.48|4104.01|4066.01|3174
1605074400000|2020-11-11 06:00:00|4117.55|4079.55|4113.29|4075.29|4131.15|4093.15|4111.98|4073.98|3221
1605078000000|2020-11-11 07:00:00|4113.32|4075.32|4132.03|4094.03|4137.13|4099.13|4112.84|4074.84|3179
1605081600000|2020-11-11 08:00:00|4132.06|4094.06|4118.63|4080.63|4140.68|4102.68|4114.45|4076.45|3224
1605085200000|2020-11-11 09:00:00|4118.65|4080.65|4117.27|4079.27|4137.93|4099.93|4100|4062|3313
1605088800000|2020-11-11 10:00:00|4117.26|4079.26|4154.52|4116.52|4154.65|4116.65|4116.63|4078.63|3268
1605092400000|2020-11-11 11:00:00|4154.35|4116.35|4136.87|4098.87|4158.82|4120.82|4131.67|4093.67|3411
1605096000000|2020-11-11 12:00:00|4136.92|4098.92|4141.56|4103.56|4152.2|4114.2|4123.46|4085.46|3352
1605099600000|2020-11-11 13:00:00|4141.63|4103.63|4124.83|4086.83|4151.86|4113.86|4124.6|4086.6|3417
1605103200000|2020-11-11 14:00:00|4124.88|4086.88|4151.33|4113.33|4152.57|4114.57|4124.76|4086.76|3353
1605106800000|2020-11-11 15:00:00|4151.27|4113.27|4153.79|4115.79|4157.19|4119.19|4141.55|4103.55|3318
1605110400000|2020-11-11 16:00:00|4153.72|4115.72|4194.33|4156.33|4209.62|4171.62|4152.69|4114.69|3465
1605114000000|2020-11-11 17:00:00|4194.3|4156.3|4201.58|4163.58|4215.66|4177.66|4188.3|4150.3|3427
1605117600000|2020-11-11 18:00:00|4201.6|4163.6|4191.14|4153.14|4224.58|4186.58|4190.15|4152.15|3442
1605121200000|2020-11-11 19:00:00|4191.08|4153.08|4181.49|4143.49|4202.74|4164.74|4173.18|4135.18|3370
1605124800000|2020-11-11 20:00:00|4181.51|4143.51|4166.68|4128.68|4183.96|4145.96|4131.99|4093.99|3425
1605128400000|2020-11-11 21:00:00|4166.71|4128.71|4174.89|4136.89|4174.89|4136.89|4144.22|4106.22|3341
1605132000000|2020-11-11 22:00:00|4175.2|4137.2|4170.35|4132.35|4186.62|4148.62|4165.7|4127.7|3282
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4145.85|4107.85|4170.2|4132.2|4143.15|4105.15|3285
1605139200000|2020-11-12 00:00:00|4145.83|4107.83|4111.86|4073.86|4150.53|4112.53|4075.15|4037.15|3390
1605142800000|2020-11-12 01:00:00|4111.87|4073.87|4117.56|4079.56|4118.66|4080.66|4100.66|4062.66|3294
1605146400000|2020-11-12 02:00:00|4117.66|4079.66|4117.16|4079.16|4128.32|4090.32|4106.35|4068.35|3273
1605150000000|2020-11-12 03:00:00|4117.15|4079.15|4119.41|4081.41|4129.21|4091.21|4114.79|4076.79|3195
1605153600000|2020-11-12 04:00:00|4119.38|4081.38|4128.47|4090.47|4128.54|4090.54|4111.5|4073.5|3116
1605157200000|2020-11-12 05:00:00|4128.48|4090.48|4136.58|4098.58|4148.46|4110.46|4127.32|4089.32|3174
1605160800000|2020-11-12 06:00:00|4136.59|4098.59|4151.45|4113.45|4159.44|4121.44|4134.87|4096.87|3232
1605164400000|2020-11-12 07:00:00|4151.4|4113.4|4170.82|4132.82|4181.89|4143.89|4144.17|4106.17|3311
1605168000000|2020-11-12 08:00:00|4170.76|4132.76|4150.02|4112.02|4183.58|4145.58|4147.44|4109.44|3399
1605171600000|2020-11-12 09:00:00|4150.14|4112.14|4191.59|4153.59|4191.6|4153.6|4149.44|4111.44|3353
1605175200000|2020-11-12 10:00:00|4191.84|4153.84|4111.01|4073.01|4212.95|4174.95|4109.39|4071.39|3416
1605178800000|2020-11-12 11:00:00|4111.06|4073.06|4130.83|4092.83|4138.81|4100.81|4096.69|4058.69|3314
1605182400000|2020-11-12 12:00:00|4130.62|4092.62|4145.48|4107.48|4154.62|4116.62|4128.41|4090.41|3326
1605186000000|2020-11-12 13:00:00|4145.43|4107.43|4155.69|4117.69|4156.67|4118.67|4127.91|4089.91|3350
1605189600000|2020-11-12 14:00:00|4155.52|4117.52|4137.88|4099.88|4176.18|4138.18|4110.72|4072.72|3459
1605193200000|2020-11-12 15:00:00|4137.91|4099.91|4162.11|4124.11|4167.63|4129.63|4132.04|4094.04|3422
1605196800000|2020-11-12 16:00:00|4161.92|4123.92|4138.3|4100.3|4161.92|4123.92|4124.02|4086.02|3432
1605200400000|2020-11-12 17:00:00|4138.39|4100.39|4109.96|4071.96|4158.16|4120.16|4109.35|4071.35|3447
1605204000000|2020-11-12 18:00:00|4109.86|4071.86|4135.63|4097.63|4137.31|4099.31|4099.26|4061.26|3375
1605207600000|2020-11-12 19:00:00|4135.64|4097.64|4135.61|4097.61|4139.92|4101.92|4119.67|4081.67|3312
1605211200000|2020-11-12 20:00:00|4135.63|4097.63|4146.41|4108.41|4148.1|4110.1|4130.58|4092.58|3289
1605214800000|2020-11-12 21:00:00|4146.32|4108.32|4162.71|4124.71|4168.54|4130.54|4143.82|4105.82|3314
1605218400000|2020-11-12 22:00:00|4162.72|4124.72|4165.67|4127.67|4186.87|4148.87|4157.33|4119.33|3423
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4179.24|4141.24|4183.14|4145.14|4154.96|4116.96|3365
1605225600000|2020-11-13 00:00:00|4179|4141|4197.31|4159.31|4206.09|4168.09|4169.07|4131.07|3434
1605229200000|2020-11-13 01:00:00|4197.43|4159.43|4210.17|4172.17|4221.98|4183.98|4194.85|4156.85|3412
1605232800000|2020-11-13 02:00:00|4210.22|4172.22|4202.02|4164.02|4216.51|4178.51|4194.04|4156.04|3375
1605236400000|2020-11-13 03:00:00|4201.98|4163.98|4209.8|4171.8|4218.16|4180.16|4200.49|4162.49|3279
1605240000000|2020-11-13 04:00:00|4209.82|4171.82|4202.61|4164.61|4212.9|4174.9|4196.3|4158.3|3248
1605243600000|2020-11-13 05:00:00|4202.62|4164.62|4173.76|4135.76|4203.77|4165.77|4164.97|4126.97|3392
1605247200000|2020-11-13 06:00:00|4173.74|4135.74|4189.1|4151.1|4192.05|4154.05|4171.38|4133.38|3294
1605250800000|2020-11-13 07:00:00|4189.09|4151.09|4172.92|4134.92|4189.49|4151.49|4150.79|4112.79|3314
1605254400000|2020-11-13 08:00:00|4172.76|4134.76|4207.01|4169.01|4212.85|4174.85|4156.72|4118.72|3418
1605258000000|2020-11-13 09:00:00|4206.83|4168.83|4224.8|4186.8|4235.54|4197.54|4206.83|4168.83|3426
1605261600000|2020-11-13 10:00:00|4224.78|4186.78|4196.94|4158.94|4229.59|4191.59|4185.12|4147.12|3407
1605265200000|2020-11-13 11:00:00|4196.91|4158.91|4201.89|4163.89|4205.51|4167.51|4174.18|4136.18|3353
1605268800000|2020-11-13 12:00:00|4201.84|4163.84|4218.02|4180.02|4234.74|4196.74|4197.03|4159.03|3372
1605272400000|2020-11-13 13:00:00|4218.03|4180.03|4246.94|4208.94|4253.27|4215.27|4209|4171|3412
1605276000000|2020-11-13 14:00:00|4246.86|4208.86|4241.84|4203.84|4269.5|4231.5|4218.47|4180.47|3443
1605279600000|2020-11-13 15:00:00|4241.91|4203.91|4222.01|4184.01|4245.24|4207.24|4211.83|4173.83|3411
1605283200000|2020-11-13 16:00:00|4221.93|4183.93|4241.68|4203.68|4243.48|4205.48|4184.37|4146.37|3478
1605286800000|2020-11-13 17:00:00|4241.56|4203.56|4249.49|4211.49|4250.77|4212.77|4219.42|4181.42|3356
1605290400000|2020-11-13 18:00:00|4249.48|4211.48|4258.58|4220.58|4261.87|4223.87|4247.42|4209.42|3295
1605294000000|2020-11-13 19:00:00|4258.98|4220.98|4265.4|4227.4|4265.52|4227.52|4250.82|4212.82|3304
1605297600000|2020-11-13 20:00:00|4265.34|4227.34|4246.67|4208.67|4265.34|4227.34|4240.94|4202.94|3240
1605348000000|2020-11-14 10:00:00|4160.92|4122.92|4152.78|4114.78|4180.42|4142.42|4152.16|4114.16|2442
1605351600000|2020-11-14 11:00:00|4152.79|4114.79|4178.43|4140.43|4179.31|4141.31|4148.33|4110.33|3088
1605355200000|2020-11-14 12:00:00|4178.29|4140.29|4188.96|4150.96|4189.16|4151.16|4156.7|4118.7|3203
1605358800000|2020-11-14 13:00:00|4189.07|4151.07|4187.45|4149.45|4193.93|4155.93|4177.23|4139.23|3022
1605362400000|2020-11-14 14:00:00|4187.44|4149.44|4198.49|4160.49|4208.59|4170.59|4187.44|4149.44|3173
1605366000000|2020-11-14 15:00:00|4198.64|4160.64|4179.15|4141.15|4201.7|4163.7|4176.33|4138.33|3212
1605369600000|2020-11-14 16:00:00|4179.23|4141.23|4155.36|4117.36|4200.15|4162.15|4151.78|4113.78|3256
1605373200000|2020-11-14 17:00:00|4155.44|4117.44|4183.16|4145.16|4185.14|4147.14|4126.18|4088.18|3434
1605376800000|2020-11-14 18:00:00|4182.87|4144.87|4181.64|4143.64|4191.13|4153.13|4172.07|4134.07|3286
1605380400000|2020-11-14 19:00:00|4181.58|4143.58|4185.79|4147.79|4190.84|4152.84|4175.03|4137.03|3222
1605384000000|2020-11-14 20:00:00|4185.68|4147.68|4200|4162|4201.08|4163.08|4172.74|4134.74|3215
1605387600000|2020-11-14 21:00:00|4199.99|4161.99|4192.75|4154.75|4202.76|4164.76|4187.17|4149.17|3141
1605391200000|2020-11-14 22:00:00|4192.79|4154.79|4205.03|4167.03|4208.29|4170.29|4191.08|4153.08|3129
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4205.48|4167.48|4220.18|4182.18|4205.01|4167.01|3157
1605398400000|2020-11-15 00:00:00|4205.54|4167.54|4225.96|4187.96|4230.85|4192.85|4201.88|4163.88|3237
1605402000000|2020-11-15 01:00:00|4225.95|4187.95|4218.43|4180.43|4235.86|4197.86|4203.12|4165.12|3296
1605405600000|2020-11-15 02:00:00|4218.3|4180.3|4193.2|4155.2|4219.46|4181.46|4188.48|4150.48|3313
1605409200000|2020-11-15 03:00:00|4193.43|4155.43|4185.72|4147.72|4195.29|4157.29|4172.73|4134.73|3262
1605412800000|2020-11-15 04:00:00|4185.75|4147.75|4187.15|4149.15|4193.74|4155.74|4174.54|4136.54|3151
1605416400000|2020-11-15 05:00:00|4187.19|4149.19|4211.1|4173.1|4212.93|4174.93|4187.04|4149.04|3110
1605420000000|2020-11-15 06:00:00|4211.12|4173.12|4215.1|4177.1|4221.85|4183.85|4201.7|4163.7|3179
1605423600000|2020-11-15 07:00:00|4215.05|4177.05|4218.83|4180.83|4223.78|4185.78|4205.83|4167.83|3093
1605427200000|2020-11-15 08:00:00|4218.93|4180.93|4224.25|4186.25|4234.03|4196.03|4218.46|4180.46|3257
1605430800000|2020-11-15 09:00:00|4224.28|4186.28|4214.19|4176.19|4225.43|4187.43|4207.34|4169.34|3158
1605434400000|2020-11-15 10:00:00|4214.1|4176.1|4189.12|4151.12|4218.73|4180.73|4182.12|4144.12|3249
1605438000000|2020-11-15 11:00:00|4189.19|4151.19|4173.93|4135.93|4211.44|4173.44|4173.47|4135.47|3295
1605441600000|2020-11-15 12:00:00|4173.76|4135.76|4175.53|4137.53|4193.83|4155.83|4150.81|4112.81|3354
1605445200000|2020-11-15 13:00:00|4175.54|4137.54|4191.89|4153.89|4196.33|4158.33|4164.03|4126.03|3289
1605448800000|2020-11-15 14:00:00|4191.92|4153.92|4191.59|4153.59|4202.62|4164.62|4183.25|4145.25|3302
1605452400000|2020-11-15 15:00:00|4191.52|4153.52|4182.87|4144.87|4195.37|4157.37|4176.85|4138.85|3243
1605456000000|2020-11-15 16:00:00|4183.2|4145.2|4166.73|4128.73|4194.61|4156.61|4158.78|4120.78|3326
1605459600000|2020-11-15 17:00:00|4166.79|4128.79|4117.96|4079.96|4166.82|4128.82|4112.4|4074.4|3396
1605463200000|2020-11-15 18:00:00|4117.75|4079.75|4121.08|4083.08|4127.49|4089.49|4096.96|4058.96|3367
1605466800000|2020-11-15 19:00:00|4121.06|4083.06|4111.9|4073.9|4130.07|4092.07|4106.27|4068.27|3277
1605470400000|2020-11-15 20:00:00|4111.88|4073.88|4106.54|4068.54|4118.08|4080.08|4091.09|4053.09|3322
1605474000000|2020-11-15 21:00:00|4106.52|4068.52|4104.22|4066.22|4118.12|4080.12|4098.21|4060.21|3219
1605477600000|2020-11-15 22:00:00|4104|4066|4123.4|4085.4|4131.02|4093.02|4074.03|4036.03|3355
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4133.6|4095.6|4146.66|4108.66|4123.07|4085.07|3212
1605484800000|2020-11-16 00:00:00|4133.85|4095.85|4149.07|4111.07|4150.18|4112.18|4111.39|4073.39|3301
1605488400000|2020-11-16 01:00:00|4149.09|4111.09|4136.12|4098.12|4160.93|4122.93|4136.09|4098.09|3227
1605492000000|2020-11-16 02:00:00|4136.1|4098.1|4126.82|4088.82|4147.98|4109.98|4126.54|4088.54|3160
1605495600000|2020-11-16 03:00:00|4126.91|4088.91|4163.27|4125.27|4167.8|4129.8|4126.46|4088.46|3346
1605499200000|2020-11-16 04:00:00|4163.25|4125.25|4164.93|4126.93|4166.47|4128.47|4150.38|4112.38|3260
1605502800000|2020-11-16 05:00:00|4164.98|4126.98|4179.07|4141.07|4189.32|4151.32|4164.98|4126.98|3331
1605506400000|2020-11-16 06:00:00|4179.05|4141.05|4203.51|4165.51|4204.53|4166.53|4179.05|4141.05|3319
1605510000000|2020-11-16 07:00:00|4203.46|4165.46|4211.76|4173.76|4216.83|4178.83|4199.58|4161.58|3293
1605513600000|2020-11-16 08:00:00|4211.82|4173.82|4205.87|4167.87|4219.84|4181.84|4203.03|4165.03|3309
1605517200000|2020-11-16 09:00:00|4205.85|4167.85|4199.4|4161.4|4211.29|4173.29|4184.9|4146.9|3319
1605520800000|2020-11-16 10:00:00|4199.44|4161.44|4235.02|4197.02|4235.56|4197.56|4199.24|4161.24|3337
1605524400000|2020-11-16 11:00:00|4235.09|4197.09|4201.76|4163.76|4236.44|4198.44|4201.76|4163.76|3310
1605528000000|2020-11-16 12:00:00|4201.7|4163.7|4218.24|4180.24|4218.4|4180.4|4198.75|4160.75|3294
1605531600000|2020-11-16 13:00:00|4218.32|4180.32|4248.5|4210.5|4256.06|4218.06|4212.45|4174.45|3311
1605535200000|2020-11-16 14:00:00|4248.52|4210.52|4288.13|4250.13|4295.27|4257.27|4248.52|4210.52|3450
1605538800000|2020-11-16 15:00:00|4288.07|4250.07|4290.98|4252.98|4297.58|4259.58|4275.98|4237.98|3396
1605542400000|2020-11-16 16:00:00|4291.02|4253.02|4298.09|4260.09|4316.05|4278.05|4273.26|4235.26|3482
1605546000000|2020-11-16 17:00:00|4298.01|4260.01|4326.41|4288.41|4334.62|4296.62|4297.86|4259.86|3471
1605549600000|2020-11-16 18:00:00|4326.42|4288.42|4325.58|4287.58|4342.86|4304.86|4320.34|4282.34|3423
1605553200000|2020-11-16 19:00:00|4325.7|4287.7|4332|4294|4348.3|4310.3|4320.63|4282.63|3427
1605556800000|2020-11-16 20:00:00|4331.95|4293.95|4328.49|4290.49|4336.99|4298.99|4317.38|4279.38|3387
1605560400000|2020-11-16 21:00:00|4328.51|4290.51|4299.86|4261.86|4342.32|4304.32|4286.81|4248.81|3362
1605564000000|2020-11-16 22:00:00|4299.99|4261.99|4322.78|4284.78|4327.33|4289.33|4293.94|4255.94|3430
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4328.62|4290.62|4350.42|4312.42|4320.4|4282.4|3414
1605571200000|2020-11-17 00:00:00|4328.74|4290.74|4386.21|4348.21|4386.42|4348.42|4325.26|4287.26|3439
1605574800000|2020-11-17 01:00:00|4386.29|4348.29|4361.31|4323.31|4386.35|4348.35|4361.1|4323.1|3424
1605578400000|2020-11-17 02:00:00|4361.3|4323.3|4361.56|4323.56|4381.67|4343.67|4352.55|4314.55|3372
1605582000000|2020-11-17 03:00:00|4361.61|4323.61|4348.56|4310.56|4373.88|4335.88|4347.45|4309.45|3337
1605585600000|2020-11-17 04:00:00|4348.6|4310.6|4389.21|4351.21|4391.19|4353.19|4344.7|4306.7|3335
1605589200000|2020-11-17 05:00:00|4389.2|4351.2|4383.11|4345.11|4405.95|4367.95|4374.67|4336.67|3351
1605592800000|2020-11-17 06:00:00|4383.01|4345.01|4386.22|4348.22|4401|4363|4376.77|4338.77|3366
1605596400000|2020-11-17 07:00:00|4386.13|4348.13|4404.04|4366.04|4412.26|4374.26|4383.98|4345.98|3366
1605600000000|2020-11-17 08:00:00|4403.95|4365.95|4388.46|4350.46|4408.66|4370.66|4387.46|4349.46|3302
1605603600000|2020-11-17 09:00:00|4388.32|4350.32|4363.87|4325.87|4402.03|4364.03|4352.27|4314.27|3387
1605607200000|2020-11-17 10:00:00|4363.85|4325.85|4397.06|4359.06|4397.31|4359.31|4361.12|4323.12|3312
1605610800000|2020-11-17 11:00:00|4396.97|4358.97|4421.8|4383.8|4425.55|4387.55|4385.5|4347.5|3413
1605614400000|2020-11-17 12:00:00|4421.87|4383.87|4459.47|4421.47|4462.62|4424.62|4408.05|4370.05|3460
1605618000000|2020-11-17 13:00:00|4459.44|4421.44|4409.03|4371.03|4461.68|4423.68|4409|4371|3434
1605621600000|2020-11-17 14:00:00|4408.92|4370.92|4454.07|4416.07|4459.86|4421.86|4404.03|4366.03|3457
1605625200000|2020-11-17 15:00:00|4453.93|4415.93|4468.76|4430.76|4472.62|4434.62|4421.3|4383.3|3496
1605628800000|2020-11-17 16:00:00|4468.96|4430.96|4527.27|4489.27|4539.17|4501.17|4456.33|4418.33|3514
1605632400000|2020-11-17 17:00:00|4526.57|4488.57|4527.36|4489.36|4541.23|4503.23|4479.56|4441.56|3529
1605636000000|2020-11-17 18:00:00|4527.23|4489.23|4515.82|4477.82|4537|4499|4507|4469|3522
1605639600000|2020-11-17 19:00:00|4515.66|4477.66|4541.01|4503.01|4552.32|4514.32|4499.92|4461.92|3484
1605643200000|2020-11-17 20:00:00|4541.13|4503.13|4533.49|4495.49|4549.34|4511.34|4526.21|4488.21|3444
1605646800000|2020-11-17 21:00:00|4533.48|4495.48|4515.81|4477.81|4538.31|4500.31|4500.11|4462.11|3453
1605650400000|2020-11-17 22:00:00|4516.14|4478.14|4530.23|4492.23|4533.04|4495.04|4481.94|4443.94|3447
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4546.91|4508.91|4548.48|4510.48|4528.44|4490.44|3362
1605657600000|2020-11-18 00:00:00|4546.8|4508.8|4574.12|4536.12|4600.09|4562.09|4546.09|4508.09|3498
1605661200000|2020-11-18 01:00:00|4574.15|4536.15|4573.98|4535.98|4576.36|4538.36|4546.82|4508.82|3440
1605664800000|2020-11-18 02:00:00|4573.92|4535.92|4547.2|4509.2|4573.96|4535.96|4537.15|4499.15|3384
1605668400000|2020-11-18 03:00:00|4547.25|4509.25|4588.15|4550.15|4590.59|4552.59|4516.74|4478.74|3428
1605672000000|2020-11-18 04:00:00|4588.31|4550.31|4634.57|4596.57|4641.95|4603.95|4588.31|4550.31|3537
1605675600000|2020-11-18 05:00:00|4634.3|4596.3|4434.71|4396.71|4634.8|4596.8|4389.12|4351.12|3506
1605679200000|2020-11-18 06:00:00|4434.95|4396.95|4475.95|4437.95|4502.29|4464.29|4409.79|4371.79|3521
1605682800000|2020-11-18 07:00:00|4476.01|4438.01|4521.01|4483.01|4522.26|4484.26|4448.46|4410.46|3473
1605686400000|2020-11-18 08:00:00|4520.67|4482.67|4534.48|4496.48|4548.4|4510.4|4518.41|4480.41|3505
1605690000000|2020-11-18 09:00:00|4534.54|4496.54|4507.72|4469.72|4535.67|4497.67|4474.28|4436.28|3499
1605693600000|2020-11-18 10:00:00|4507.78|4469.78|4549.23|4511.23|4549.26|4511.26|4487.51|4449.51|3458
1605697200000|2020-11-18 11:00:00|4549.16|4511.16|4537.75|4499.75|4549.85|4511.85|4501.89|4463.89|3434
1605700800000|2020-11-18 12:00:00|4537.79|4499.79|4494.52|4456.52|4538.45|4500.45|4494.19|4456.19|3458
1605704400000|2020-11-18 13:00:00|4494.63|4456.63|4467.18|4429.18|4515.83|4477.83|4457.65|4419.65|3476
1605708000000|2020-11-18 14:00:00|4467.1|4429.1|4425.89|4387.89|4481.28|4443.28|4425.89|4387.89|3461
1605711600000|2020-11-18 15:00:00|4426.26|4388.26|4460.18|4422.18|4461.63|4423.63|4355.02|4317.02|3515
1605715200000|2020-11-18 16:00:00|4460.13|4422.13|4459.2|4421.2|4480.92|4442.92|4417.73|4379.73|3486
1605718800000|2020-11-18 17:00:00|4459.01|4421.01|4475.39|4437.39|4480.82|4442.82|4446.87|4408.87|3447
1605722400000|2020-11-18 18:00:00|4475.31|4437.31|4450.94|4412.94|4478.87|4440.87|4449.03|4411.03|3415
1605726000000|2020-11-18 19:00:00|4451.02|4413.02|4442.2|4404.2|4473.25|4435.25|4422.26|4384.26|3474
1605729600000|2020-11-18 20:00:00|4442.48|4404.48|4437.26|4399.26|4447.76|4409.76|4411.68|4373.68|3480
1605733200000|2020-11-18 21:00:00|4437.06|4399.06|4467.46|4429.46|4468.24|4430.24|4431.66|4393.66|3388
1605736800000|2020-11-18 22:00:00|4467.49|4429.49|4499.53|4461.53|4500.6|4462.6|4453.92|4415.92|3404
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4493.06|4455.06|4508.1|4470.1|4475.63|4437.63|3391
1605744000000|2020-11-19 00:00:00|4493.02|4455.02|4493.98|4455.98|4503.69|4465.69|4451.94|4413.94|3455
1605747600000|2020-11-19 01:00:00|4494.07|4456.07|4507.44|4469.44|4509.31|4471.31|4480.66|4442.66|3384
1605751200000|2020-11-19 02:00:00|4507.21|4469.21|4512.34|4474.34|4530.71|4492.71|4504.29|4466.29|3411
1605754800000|2020-11-19 03:00:00|4512.5|4474.5|4505.2|4467.2|4525.55|4487.55|4495.3|4457.3|3384
1605758400000|2020-11-19 04:00:00|4505.26|4467.26|4488.28|4450.28|4508.27|4470.27|4473.4|4435.4|3333
1605762000000|2020-11-19 05:00:00|4488.24|4450.24|4494.12|4456.12|4494.86|4456.86|4465.78|4427.78|3344
1605765600000|2020-11-19 06:00:00|4494.19|4456.19|4458.66|4420.66|4497.5|4459.5|4449.8|4411.8|3362
1605769200000|2020-11-19 07:00:00|4458.42|4420.42|4444.06|4406.06|4462.68|4424.68|4433.36|4395.36|3373
1605772800000|2020-11-19 08:00:00|4444.04|4406.04|4416.92|4378.92|4455.68|4417.68|4386.77|4348.77|3419
1605776400000|2020-11-19 09:00:00|4416.86|4378.86|4391.29|4353.29|4434.31|4396.31|4378.52|4340.52|3412
1605780000000|2020-11-19 10:00:00|4391.21|4353.21|4434.49|4396.49|4435.66|4397.66|4376.14|4338.14|3442
1605783600000|2020-11-19 11:00:00|4434.46|4396.46|4490.26|4452.26|4493.35|4455.35|4431.47|4393.47|3437
1605787200000|2020-11-19 12:00:00|4490.5|4452.5|4509.54|4471.54|4524.58|4486.58|4479.01|4441.01|3468
1605790800000|2020-11-19 13:00:00|4509.43|4471.43|4550.96|4512.96|4553.65|4515.65|4508.6|4470.6|3474
1605794400000|2020-11-19 14:00:00|4551.14|4513.14|4563.78|4525.78|4563.93|4525.93|4514.12|4476.12|3437
1605798000000|2020-11-19 15:00:00|4563.65|4525.65|4556.56|4518.56|4566.56|4528.56|4542.74|4504.74|3465
1605801600000|2020-11-19 16:00:00|4556.36|4518.36|4554.36|4516.36|4575.27|4537.27|4528.28|4490.28|3492
1605805200000|2020-11-19 17:00:00|4554.39|4516.39|4552.06|4514.06|4558.42|4520.42|4525.08|4487.08|3418
1605808800000|2020-11-19 18:00:00|4552.13|4514.13|4542.42|4504.42|4568.03|4530.03|4537.8|4499.8|3392
1605812400000|2020-11-19 19:00:00|4542.47|4504.47|4552.59|4514.59|4554.54|4516.54|4526.86|4488.86|3397
1605816000000|2020-11-19 20:00:00|4552.77|4514.77|4566.54|4528.54|4566.88|4528.88|4540.37|4502.37|3375
1605819600000|2020-11-19 21:00:00|4566.37|4528.37|4531.07|4493.07|4574.81|4536.81|4520.14|4482.14|3438
1605823200000|2020-11-19 22:00:00|4531.03|4493.03|4529.97|4491.97|4546.27|4508.27|4522.61|4484.61|3338
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4532.07|4494.07|4540.07|4502.07|4498.9|4460.9|3409
1605830400000|2020-11-20 00:00:00|4532.09|4494.09|4527.21|4489.21|4554.2|4516.2|4524.31|4486.31|3414
1605834000000|2020-11-20 01:00:00|4527.13|4489.13|4587.27|4549.27|4587.27|4549.27|4519.65|4481.65|3438
1605837600000|2020-11-20 02:00:00|4587.11|4549.11|4605.71|4567.71|4625.06|4587.06|4586.78|4548.78|3435
1605841200000|2020-11-20 03:00:00|4605.77|4567.77|4601.17|4563.17|4625.08|4587.08|4599.43|4561.43|3402
1605844800000|2020-11-20 04:00:00|4601.26|4563.26|4631.84|4593.84|4638.83|4600.83|4600.68|4562.68|3414
1605848400000|2020-11-20 05:00:00|4631.94|4593.94|4609.66|4571.66|4636.81|4598.81|4597.33|4559.33|3426
1605852000000|2020-11-20 06:00:00|4609.61|4571.61|4617.14|4579.14|4621.51|4583.51|4597.7|4559.7|3400
1605855600000|2020-11-20 07:00:00|4617.08|4579.08|4630|4592|4665.72|4627.72|4605.68|4567.68|3471
1605859200000|2020-11-20 08:00:00|4630.23|4592.23|4690.54|4652.54|4690.58|4652.58|4622.52|4584.52|3477
1605862800000|2020-11-20 09:00:00|4690.52|4652.52|4648.92|4610.92|4691.15|4653.15|4625.85|4587.85|3467
1605866400000|2020-11-20 10:00:00|4648.88|4610.88|4707.77|4669.77|4711.68|4673.68|4638.43|4600.43|3455
1605870000000|2020-11-20 11:00:00|4707.86|4669.86|4707.98|4669.98|4721.65|4683.65|4688.83|4650.83|3486
1605873600000|2020-11-20 12:00:00|4708.04|4670.04|4722.92|4684.92|4747.47|4709.47|4699.84|4661.84|3498
1605877200000|2020-11-20 13:00:00|4722.81|4684.81|4734.01|4696.01|4744.58|4706.58|4705.57|4667.57|3477
1605880800000|2020-11-20 14:00:00|4734.05|4696.05|4764.33|4726.33|4766.53|4728.53|4732.56|4694.56|3478
1605884400000|2020-11-20 15:00:00|4764.51|4726.51|4755.02|4717.02|4765.75|4727.75|4723.51|4685.51|3473
1605888000000|2020-11-20 16:00:00|4755.22|4717.22|4796.85|4758.85|4797.07|4759.07|4755.22|4717.22|3516
1605891600000|2020-11-20 17:00:00|4797.05|4759.05|4816.21|4778.21|4816.97|4778.97|4773.81|4735.81|3470
1605895200000|2020-11-20 18:00:00|4816.2|4778.2|4771.33|4733.33|4819.76|4781.76|4736.67|4698.67|3466
1605898800000|2020-11-20 19:00:00|4771.23|4733.23|4784.01|4746.01|4794.71|4756.71|4754.52|4716.52|3381
1605902400000|2020-11-20 20:00:00|4784.03|4746.03|4793.2|4755.2|4803.22|4765.22|4768.74|4730.74|3386
1605906000000|2020-11-20 21:00:00|4787.73|4749.73|4790.68|4752.68|4799.34|4761.34|4768.26|4730.26|3372
1605945600000|2020-11-21 08:00:00|4908.65|4870.65|5002.91|4964.91|5002.91|4964.91|4908.65|4870.65|3428
1605949200000|2020-11-21 09:00:00|5002.84|4964.84|4923.17|4885.17|5005.84|4967.84|4908.35|4870.35|3524
1605952800000|2020-11-21 10:00:00|4923.15|4885.15|4922.44|4884.44|4964.79|4926.79|4914.05|4876.05|3464
1605956400000|2020-11-21 11:00:00|4922.37|4884.37|4917.71|4879.71|4959.99|4921.99|4893.69|4855.69|3465
1605960000000|2020-11-21 12:00:00|4917.45|4879.45|5007.54|4969.54|5019.72|4981.72|4881.61|4843.61|3529
1605963600000|2020-11-21 13:00:00|5007.62|4969.62|5119.79|5081.79|5161.88|5123.88|5005.85|4967.85|3552
1605967200000|2020-11-21 14:00:00|5119.76|5081.76|5188.7|5150.7|5199.07|5161.07|5080.59|5042.59|3557
1605970800000|2020-11-21 15:00:00|5188.32|5150.32|5238.29|5200.29|5239.79|5201.79|5136.31|5098.31|3553
1605974400000|2020-11-21 16:00:00|5238.33|5200.33|5223.08|5185.08|5307.52|5269.52|5190.66|5152.66|3567
1605978000000|2020-11-21 17:00:00|5223.24|5185.24|5213.17|5175.17|5250.12|5212.12|5135.48|5097.48|3545
1605981600000|2020-11-21 18:00:00|5213.02|5175.02|5232.99|5194.99|5255.22|5217.22|5186.46|5148.46|3519
1605985200000|2020-11-21 19:00:00|5233.39|5195.39|5223.19|5185.19|5262.06|5224.06|5189.74|5151.74|3512
1605988800000|2020-11-21 20:00:00|5222.97|5184.97|5225.2|5187.2|5233.08|5195.08|5162.48|5124.48|3486
1605992400000|2020-11-21 21:00:00|5225.33|5187.33|5281.76|5243.76|5288.13|5250.13|5191.33|5153.33|3492
1605996000000|2020-11-21 22:00:00|5281.8|5243.8|5315.63|5277.63|5320.93|5282.93|5203.42|5165.42|3535
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5399.84|5361.84|5418.46|5380.46|5298.13|5260.13|3560
1606003200000|2020-11-22 00:00:00|5399.89|5361.89|5268.85|5230.85|5522.23|5484.23|5246.44|5208.44|3568
1606006800000|2020-11-22 01:00:00|5268.91|5230.91|5209.87|5171.87|5356.89|5318.89|5131.32|5093.32|3577
1606010400000|2020-11-22 02:00:00|5210.07|5172.07|5322.4|5284.4|5338.8|5300.8|5206.93|5168.93|3555
1606014000000|2020-11-22 03:00:00|5322.11|5284.11|5312.19|5274.19|5326.39|5288.39|5236.9|5198.9|3524
1606017600000|2020-11-22 04:00:00|5311.83|5273.83|5291.19|5253.19|5317.74|5279.74|5237.76|5199.76|3513
1606021200000|2020-11-22 05:00:00|5291.39|5253.39|5217.43|5179.43|5293.2|5255.2|5194.94|5156.94|3504
1606024800000|2020-11-22 06:00:00|5217.51|5179.51|5222.52|5184.52|5244.56|5206.56|5151.93|5113.93|3519
1606028400000|2020-11-22 07:00:00|5222.9|5184.9|5261.75|5223.75|5265.69|5227.69|5134.55|5096.55|3543
1606032000000|2020-11-22 08:00:00|5261.76|5223.76|5165.03|5127.03|5265.37|5227.37|5162.62|5124.62|3544
1606035600000|2020-11-22 09:00:00|5165.09|5127.09|5319.19|5281.19|5339.7|5301.7|5152.09|5114.09|3535
1606039200000|2020-11-22 10:00:00|5319.82|5281.82|5228.53|5190.53|5320.26|5282.26|5177.07|5139.07|3555
1606042800000|2020-11-22 11:00:00|5228.56|5190.56|5040.85|5002.85|5243.73|5205.73|4945.02|4907.02|3548
1606046400000|2020-11-22 12:00:00|5040.89|5002.89|5102.36|5064.36|5143.33|5105.33|5033|4995|3540
1606050000000|2020-11-22 13:00:00|5102.66|5064.66|5143.43|5105.43|5166.42|5128.42|5081.57|5043.57|3527
1606053600000|2020-11-22 14:00:00|5143.62|5105.62|5111.73|5073.73|5171.6|5133.6|5100.27|5062.27|3505
1606057200000|2020-11-22 15:00:00|5111.63|5073.63|5149.9|5111.9|5161.13|5123.13|5108.97|5070.97|3493
1606060800000|2020-11-22 16:00:00|5149.87|5111.87|5299.29|5261.29|5305.05|5267.05|5121.18|5083.18|3539
1606064400000|2020-11-22 17:00:00|5299.33|5261.33|5274.25|5236.25|5307.5|5269.5|5255.27|5217.27|3501
1606068000000|2020-11-22 18:00:00|5274.13|5236.13|5350.19|5312.19|5389.86|5351.86|5271.32|5233.32|3555
1606071600000|2020-11-22 19:00:00|5350.16|5312.16|5403.34|5365.34|5409.02|5371.02|5338.86|5300.86|3534
1606075200000|2020-11-22 20:00:00|5403.3|5365.3|5373.28|5335.28|5450.9|5412.9|5337.66|5299.66|3547
1606078800000|2020-11-22 21:00:00|5373.56|5335.56|5405.53|5367.53|5427.17|5389.17|5343.19|5305.19|3519
1606082400000|2020-11-22 22:00:00|5405.43|5367.43|5394.88|5356.88|5444.91|5406.91|5379.61|5341.61|3488
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5271.83|5233.83|5395.27|5357.27|5246.48|5208.48|3539
1606089600000|2020-11-23 00:00:00|5271.96|5233.96|5187.98|5149.98|5323.43|5285.43|5174.21|5136.21|3558
1606093200000|2020-11-23 01:00:00|5188.68|5150.68|5269.81|5231.81|5285|5247|5165.98|5127.98|3548
1606096800000|2020-11-23 02:00:00|5269.95|5231.95|5247.42|5209.42|5298.25|5260.25|5240.98|5202.98|3503
1606100400000|2020-11-23 03:00:00|5247|5209|5345.38|5307.38|5371.44|5333.44|5231.82|5193.82|3514
1606104000000|2020-11-23 04:00:00|5345.42|5307.42|5377.73|5339.73|5420.59|5382.59|5335.96|5297.96|3520
1606107600000|2020-11-23 05:00:00|5377.86|5339.86|5395.58|5357.58|5432.33|5394.33|5360.84|5322.84|3517
1606111200000|2020-11-23 06:00:00|5395.52|5357.52|5426.67|5388.67|5426.71|5388.71|5330.38|5292.38|3493
1606114800000|2020-11-23 07:00:00|5426.68|5388.68|5389.21|5351.21|5434.89|5396.89|5376.75|5338.75|3500
1606118400000|2020-11-23 08:00:00|5389.45|5351.45|5412.86|5374.86|5453.58|5415.58|5389.43|5351.43|3520
1606122000000|2020-11-23 09:00:00|5412.84|5374.84|5477.73|5439.73|5492.26|5454.26|5406.31|5368.31|3512
1606125600000|2020-11-23 10:00:00|5477.87|5439.87|5489.15|5451.15|5497.64|5459.64|5442.48|5404.48|3496
1606129200000|2020-11-23 11:00:00|5489.09|5451.09|5502.67|5464.67|5551.36|5513.36|5456.39|5418.39|3548
1606132800000|2020-11-23 12:00:00|5502.03|5464.03|5573.32|5535.32|5585.87|5547.87|5453.77|5415.77|3519
1606136400000|2020-11-23 13:00:00|5573.78|5535.78|5597.99|5559.99|5618.11|5580.11|5482.27|5444.27|3556
1606140000000|2020-11-23 14:00:00|5598.19|5560.19|5687.74|5649.74|5725.02|5687.02|5586.07|5548.07|3552
1606143600000|2020-11-23 15:00:00|5687.61|5649.61|5574.85|5536.85|5699.52|5661.52|5543.31|5505.31|3520
1606147200000|2020-11-23 16:00:00|5574.83|5536.83|5656.3|5618.3|5665.78|5627.78|5549.4|5511.4|3526
1606150800000|2020-11-23 17:00:00|5656.08|5618.08|5674.49|5636.49|5719.56|5681.56|5635.59|5597.59|3547
1606154400000|2020-11-23 18:00:00|5674.97|5636.97|5618.51|5580.51|5683.14|5645.14|5593.89|5555.89|3543
1606158000000|2020-11-23 19:00:00|5618.32|5580.32|5681.46|5643.46|5681.93|5643.93|5576.03|5538.03|3522
1606161600000|2020-11-23 20:00:00|5681.39|5643.39|5688.95|5650.95|5694.86|5656.86|5637.94|5599.94|3505
1606165200000|2020-11-23 21:00:00|5689.36|5651.36|5777.4|5739.4|5826.37|5788.37|5678.21|5640.21|3570
1606168800000|2020-11-23 22:00:00|5777.51|5739.51|5880.35|5842.35|5885.19|5847.19|5752.96|5714.96|3560
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|5913.27|5875.27|5930.08|5892.08|5801.52|5763.52|3567
1606176000000|2020-11-24 00:00:00|5914.31|5876.31|5944.34|5906.34|5944.55|5906.55|5803.42|5765.42|3564
1606179600000|2020-11-24 01:00:00|5944.72|5906.72|5935.07|5897.07|5984.09|5946.09|5919.27|5881.27|3540
1606183200000|2020-11-24 02:00:00|5935.05|5897.05|5910.67|5872.67|5987.5|5949.5|5894.95|5856.95|3541
1606186800000|2020-11-24 03:00:00|5910.7|5872.7|6026.45|5988.45|6067.64|6029.64|5899.87|5861.87|3538
1606190400000|2020-11-24 04:00:00|6026.16|5988.16|6206.68|6168.68|6224.43|6186.43|6007.23|5969.23|3565
1606194000000|2020-11-24 05:00:00|6205.96|6167.96|6324.85|6286.85|6419.86|6381.86|6125.38|6087.38|3578
1606197600000|2020-11-24 06:00:00|6323.64|6285.64|6157.87|6119.87|6327.25|6289.25|6025.81|5987.81|3566
1606201200000|2020-11-24 07:00:00|6157.97|6119.97|6156.77|6118.77|6255.73|6217.73|6138.73|6100.73|3564
1606204800000|2020-11-24 08:00:00|6156.83|6118.83|6329.26|6291.26|6349|6311|6155.56|6117.56|3562
1606208400000|2020-11-24 09:00:00|6328.88|6290.88|6102.03|6064.03|6333.12|6295.12|6045.98|6007.98|3566
1606212000000|2020-11-24 10:00:00|6102.62|6064.62|6063.3|6025.3|6112.08|6074.08|5793.38|5755.38|3572
1606215600000|2020-11-24 11:00:00|6063.27|6025.27|6020.44|5982.44|6076.87|6038.87|5937.72|5899.72|3566
1606219200000|2020-11-24 12:00:00|6021.22|5983.22|5922.83|5884.83|6021.93|5983.93|5866.32|5828.32|3561
1606222800000|2020-11-24 13:00:00|5922.64|5884.64|6185.88|6147.88|6200.58|6162.58|5922.64|5884.64|3555
1606226400000|2020-11-24 14:00:00|6186.12|6148.12|6073.29|6035.29|6187.8|6149.8|6069.11|6031.11|3551
1606230000000|2020-11-24 15:00:00|6073.23|6035.23|6168.73|6130.73|6191.64|6153.64|6035.07|5997.07|3551
1606233600000|2020-11-24 16:00:00|6169.51|6131.51|6194.75|6156.75|6271.76|6233.76|6097.33|6059.33|3566
1606237200000|2020-11-24 17:00:00|6194.6|6156.6|6162.83|6124.83|6212.96|6174.96|6146|6108|3560
1606240800000|2020-11-24 18:00:00|6163.46|6125.46|6219.63|6181.63|6231.58|6193.58|6149.88|6111.88|3554
1606244400000|2020-11-24 19:00:00|6219.79|6181.79|6308.78|6270.78|6362.55|6324.55|6207.46|6169.46|3580
1606248000000|2020-11-24 20:00:00|6308.58|6270.58|6255.11|6217.11|6366.27|6328.27|6202.47|6164.47|3572
1606251600000|2020-11-24 21:00:00|6255.3|6217.3|6113.55|6075.55|6273.18|6235.18|6053.2|6015.2|3563
1606255200000|2020-11-24 22:00:00|6114.69|6076.69|6187.24|6149.24|6188.21|6150.21|6088.44|6050.44|3537
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|6207.58|6169.58|6257.53|6219.53|6180.68|6142.68|3550
1606262400000|2020-11-25 00:00:00|6207.97|6169.97|6191.85|6153.85|6270.32|6232.32|6172.44|6134.44|3556
1606266000000|2020-11-25 01:00:00|6191.54|6153.54|6177.87|6139.87|6230.82|6192.82|6129.15|6091.15|3539
1606269600000|2020-11-25 02:00:00|6177.58|6139.58|6030.81|5992.81|6177.65|6139.65|5973.38|5935.38|3552
1606273200000|2020-11-25 03:00:00|6030.42|5992.42|5948.41|5910.41|6078.11|6040.11|5915.35|5877.35|3563
1606276800000|2020-11-25 04:00:00|5947.92|5909.92|5889.15|5851.15|6019.29|5981.29|5884.53|5846.53|3545
1606280400000|2020-11-25 05:00:00|5890.22|5852.22|5991.51|5953.51|6012.82|5974.82|5861.68|5823.68|3548
1606284000000|2020-11-25 06:00:00|5991.87|5953.87|6019.55|5981.55|6069.66|6031.66|5985.6|5947.6|3539
1606287600000|2020-11-25 07:00:00|6019.48|5981.48|6104.72|6066.72|6139.45|6101.45|5990.34|5952.34|3530
1606291200000|2020-11-25 08:00:00|6104.95|6066.95|6109.13|6071.13|6139.83|6101.83|6079.86|6041.86|3520
1606294800000|2020-11-25 09:00:00|6109.04|6071.04|6096.31|6058.31|6116.58|6078.58|6057.63|6019.63|3521
1606298400000|2020-11-25 10:00:00|6096.62|6058.62|6159.29|6121.29|6199.63|6161.63|6095.49|6057.49|3542
1606302000000|2020-11-25 11:00:00|6159.81|6121.81|6202.83|6164.83|6243.62|6205.62|6146.08|6108.08|3539
1606305600000|2020-11-25 12:00:00|6202.89|6164.89|6183.35|6145.35|6204.26|6166.26|6132.05|6094.05|3519
1606309200000|2020-11-25 13:00:00|6183.42|6145.42|6053.34|6015.34|6185.76|6147.76|6046.77|6008.77|3524
1606312800000|2020-11-25 14:00:00|6054.02|6016.02|6159.19|6121.19|6159.19|6121.19|6053.13|6015.13|3530
1606316400000|2020-11-25 15:00:00|6159.41|6121.41|6176.15|6138.15|6242.15|6204.15|6121.61|6083.61|3531
1606320000000|2020-11-25 16:00:00|6176.16|6138.16|6074.14|6036.14|6222.03|6184.03|6063.11|6025.11|3549
1606323600000|2020-11-25 17:00:00|6075.03|6037.03|6104.88|6066.88|6120.48|6082.48|6007.24|5969.24|3545
1606327200000|2020-11-25 18:00:00|6105.27|6067.27|6089.51|6051.51|6139.29|6101.29|6084.97|6046.97|3511
1606330800000|2020-11-25 19:00:00|6089.67|6051.67|6002.2|5964.2|6115.22|6077.22|5963.25|5925.25|3544
1606334400000|2020-11-25 20:00:00|6001.94|5963.94|5883.15|5845.15|6032.35|5994.35|5746.82|5708.82|3561
1606338000000|2020-11-25 21:00:00|5882.87|5844.87|5894.43|5856.43|5982.07|5944.07|5829.74|5791.74|3565
1606341600000|2020-11-25 22:00:00|5894.56|5856.56|5823.37|5785.37|5909.52|5871.52|5713.53|5675.53|3559
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5792.55|5754.55|5855.94|5817.94|5627.49|5589.49|3551
1606348800000|2020-11-26 00:00:00|5792.67|5754.67|5879.02|5841.02|5899.08|5861.08|5728.08|5690.08|3548
1606352400000|2020-11-26 01:00:00|5878.66|5840.66|5810.72|5772.72|5889.87|5851.87|5785.73|5747.73|3546
1606356000000|2020-11-26 02:00:00|5810.84|5772.84|5666.85|5628.85|5811.47|5773.47|5642.32|5604.32|3572
1606359600000|2020-11-26 03:00:00|5666.59|5628.59|5374.12|5336.12|5666.59|5628.59|5194.7|5156.7|3545
1606363200000|2020-11-26 04:00:00|5374.37|5336.37|5321.15|5283.15|5443.8|5405.8|5237.56|5199.56|3547
1606366800000|2020-11-26 05:00:00|5320.81|5282.81|5362.88|5324.88|5385.49|5347.49|5279.69|5241.69|3563
1606370400000|2020-11-26 06:00:00|5362.94|5324.94|5380.06|5342.06|5423.45|5385.45|5324.16|5286.16|3547
1606374000000|2020-11-26 07:00:00|5380.2|5342.2|5127.79|5089.79|5381.56|5343.56|5086.54|5048.54|3563
1606377600000|2020-11-26 08:00:00|5126.38|5088.38|4890.94|4852.94|5164.36|5126.36|4861.19|4823.19|3506
1606381200000|2020-11-26 09:00:00|4892.02|4854.02|5087.9|5049.9|5096.05|5058.05|4890.6|4852.6|3536
1606384800000|2020-11-26 10:00:00|5087.95|5049.95|5177.49|5139.49|5177.52|5139.52|5082.64|5044.64|3556
1606388400000|2020-11-26 11:00:00|5177.38|5139.38|5116.33|5078.33|5266.38|5228.38|5101.18|5063.18|3553
1606392000000|2020-11-26 12:00:00|5116.16|5078.16|5234.93|5196.93|5243.27|5205.27|5078.16|5040.16|3543
1606395600000|2020-11-26 13:00:00|5234.77|5196.77|5090.39|5052.39|5242.27|5204.27|5090.33|5052.33|3527
1606399200000|2020-11-26 14:00:00|5090.26|5052.26|4952.43|4914.43|5106.73|5068.73|4948.3|4910.3|3555
1606402800000|2020-11-26 15:00:00|4952.44|4914.44|5017.56|4979.56|5130.93|5092.93|4925.92|4887.92|3569
1606406400000|2020-11-26 16:00:00|5017.52|4979.52|4840.65|4802.65|5066.84|5028.84|4829.63|4791.63|3563
1606410000000|2020-11-26 17:00:00|4840.78|4802.78|4875.72|4837.72|4875.78|4837.78|4703.36|4665.36|3569
1606413600000|2020-11-26 18:00:00|4875.56|4837.56|4809.31|4771.31|4896.85|4858.85|4803.85|4765.85|3556
1606417200000|2020-11-26 19:00:00|4809.39|4771.39|4854.62|4816.62|4879.56|4841.56|4740|4702|3561
1606420800000|2020-11-26 20:00:00|4854.8|4816.8|5152.13|5114.13|5167.04|5129.04|4853.1|4815.1|3561
1606424400000|2020-11-26 21:00:00|5152.31|5114.31|5056.75|5018.75|5171.65|5133.65|5056.53|5018.53|3548
1606428000000|2020-11-26 22:00:00|5056.88|5018.88|5147.2|5109.2|5163.34|5125.34|5048.41|5010.41|3514
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5145.07|5107.07|5148.79|5110.79|5049.44|5011.44|3495
1606435200000|2020-11-27 00:00:00|5145.69|5107.69|5260.81|5222.81|5264.35|5226.35|5072.55|5034.55|3524
1606438800000|2020-11-27 01:00:00|5260.53|5222.53|5262.02|5224.02|5340.65|5302.65|5238.71|5200.71|3544
1606442400000|2020-11-27 02:00:00|5262.23|5224.23|5108.11|5070.11|5275.8|5237.8|5107.34|5069.34|3550
1606446000000|2020-11-27 03:00:00|5108.31|5070.31|5155.19|5117.19|5227.58|5189.58|5108.31|5070.31|3533
1606449600000|2020-11-27 04:00:00|5155.38|5117.38|5157.15|5119.15|5220.55|5182.55|5149.73|5111.73|3506
1606453200000|2020-11-27 05:00:00|5157.44|5119.44|5241.37|5203.37|5272.91|5234.91|5157.44|5119.44|3498
1606456800000|2020-11-27 06:00:00|5241.38|5203.38|5238.57|5200.57|5251|5213|5194.75|5156.75|3480
1606460400000|2020-11-27 07:00:00|5238.48|5200.48|5132.33|5094.33|5242.77|5204.77|5118.87|5080.87|3522
1606464000000|2020-11-27 08:00:00|5132.92|5094.92|5012.16|4974.16|5144.67|5106.67|4949.6|4911.6|3555
1606467600000|2020-11-27 09:00:00|5012.15|4974.15|4980.54|4942.54|5124.04|5086.04|4964.85|4926.85|3552
1606471200000|2020-11-27 10:00:00|4980.4|4942.4|5080.83|5042.83|5084.86|5046.86|4978.33|4940.33|3543
1606474800000|2020-11-27 11:00:00|5080.85|5042.85|5001.24|4963.24|5081.25|5043.25|4985.53|4947.53|3509
1606478400000|2020-11-27 12:00:00|5001.99|4963.99|5112.2|5074.2|5112.53|5074.53|5001.99|4963.99|3530
1606482000000|2020-11-27 13:00:00|5112.57|5074.57|5071.45|5033.45|5139.4|5101.4|5068.07|5030.07|3514
1606485600000|2020-11-27 14:00:00|5071.66|5033.66|5015.68|4977.68|5083.19|5045.19|4995.2|4957.2|3525
1606489200000|2020-11-27 15:00:00|5015.67|4977.67|4916.93|4878.93|5024.23|4986.23|4916.93|4878.93|3532
1606492800000|2020-11-27 16:00:00|4917.15|4879.15|5055.23|5017.23|5056.81|5018.81|4912.23|4874.23|3544
1606496400000|2020-11-27 17:00:00|5055.16|5017.16|5035.1|4997.1|5056.62|5018.62|5010.18|4972.18|3499
1606500000000|2020-11-27 18:00:00|5035.07|4997.07|5045.13|5007.13|5077.28|5039.28|5020.58|4982.58|3478
1606503600000|2020-11-27 19:00:00|5045.17|5007.17|5056.17|5018.17|5071.96|5033.96|5025.29|4987.29|3441
1606507200000|2020-11-27 20:00:00|5056.12|5018.12|5154.38|5116.38|5154.65|5116.65|5035.42|4997.42|3517
1606510800000|2020-11-27 21:00:00|5154.36|5116.36|5138.12|5100.12|5154.36|5116.36|5083.66|5045.66|3435
1606550400000|2020-11-28 08:00:00|5142.77|5104.77|5071.26|5033.26|5150.19|5112.19|5066.92|5028.92|3356
1606554000000|2020-11-28 09:00:00|5071.38|5033.38|5100.4|5062.4|5117.08|5079.08|5064.36|5026.36|3356
1606557600000|2020-11-28 10:00:00|5100.49|5062.49|5179.49|5141.49|5196.66|5158.66|5096|5058|3446
1606561200000|2020-11-28 11:00:00|5179.5|5141.5|5197.51|5159.51|5205.09|5167.09|5154.89|5116.89|3404
1606564800000|2020-11-28 12:00:00|5197.48|5159.48|5181.1|5143.1|5220.29|5182.29|5168.93|5130.93|3447
1606568400000|2020-11-28 13:00:00|5181.36|5143.36|5314.86|5276.86|5315.15|5277.15|5171.32|5133.32|3485
1606572000000|2020-11-28 14:00:00|5314.94|5276.94|5355.68|5317.68|5375.9|5337.9|5293.7|5255.7|3551
1606575600000|2020-11-28 15:00:00|5355.71|5317.71|5471.23|5433.23|5472.61|5434.61|5353.84|5315.84|3546
1606579200000|2020-11-28 16:00:00|5471.72|5433.72|5468.58|5430.58|5551.42|5513.42|5463.47|5425.47|3567
1606582800000|2020-11-28 17:00:00|5468.4|5430.4|5489.71|5451.71|5504.66|5466.66|5411.87|5373.87|3525
1606586400000|2020-11-28 18:00:00|5489.9|5451.9|5506.99|5468.99|5538.44|5500.44|5482.49|5444.49|3526
1606590000000|2020-11-28 19:00:00|5507.33|5469.33|5543.9|5505.9|5543.93|5505.93|5461.21|5423.21|3511
1606593600000|2020-11-28 20:00:00|5544.06|5506.06|5443.44|5405.44|5551.42|5513.42|5438.96|5400.96|3526
1606597200000|2020-11-28 21:00:00|5443.16|5405.16|5491.12|5453.12|5494.69|5456.69|5441.42|5403.42|3486
1606600800000|2020-11-28 22:00:00|5491.14|5453.14|5482.5|5444.5|5511.69|5473.69|5448.7|5410.7|3450
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5470.4|5432.4|5529.58|5491.58|5448.93|5410.93|3457
1606608000000|2020-11-29 00:00:00|5470.41|5432.41|5420.31|5382.31|5490.99|5452.99|5366.08|5328.08|3500
1606611600000|2020-11-29 01:00:00|5420.43|5382.43|5362.83|5324.83|5425.44|5387.44|5325.39|5287.39|3490
1606615200000|2020-11-29 02:00:00|5362.88|5324.88|5459.65|5421.65|5467.89|5429.89|5343.72|5305.72|3452
1606618800000|2020-11-29 03:00:00|5459.69|5421.69|5479.12|5441.12|5486.14|5448.14|5444.68|5406.68|3464
1606622400000|2020-11-29 04:00:00|5478.97|5440.97|5439.79|5401.79|5486.17|5448.17|5438.77|5400.77|3385
1606626000000|2020-11-29 05:00:00|5439.68|5401.68|5452.21|5414.21|5475.04|5437.04|5430.01|5392.01|3365
1606629600000|2020-11-29 06:00:00|5452.23|5414.23|5425.39|5387.39|5453.04|5415.04|5405.54|5367.54|3401
1606633200000|2020-11-29 07:00:00|5425.43|5387.43|5492.2|5454.2|5502.82|5464.82|5396.79|5358.79|3455
1606636800000|2020-11-29 08:00:00|5492.22|5454.22|5580.61|5542.61|5581.14|5543.14|5483.34|5445.34|3512
1606640400000|2020-11-29 09:00:00|5580.92|5542.92|5539.83|5501.83|5581.35|5543.35|5531.86|5493.86|3481
1606644000000|2020-11-29 10:00:00|5540.44|5502.44|5598.47|5560.47|5602.45|5564.45|5514.32|5476.32|3462
1606647600000|2020-11-29 11:00:00|5598.62|5560.62|5537.79|5499.79|5608.01|5570.01|5503.84|5465.84|3503
1606651200000|2020-11-29 12:00:00|5537.76|5499.76|5513.22|5475.22|5555.8|5517.8|5468.36|5430.36|3490
1606654800000|2020-11-29 13:00:00|5512.99|5474.99|5552.83|5514.83|5552.83|5514.83|5506.5|5468.5|3488
1606658400000|2020-11-29 14:00:00|5553.64|5515.64|5528.04|5490.04|5584.25|5546.25|5523.77|5485.77|3440
1606662000000|2020-11-29 15:00:00|5527.94|5489.94|5539.49|5501.49|5555.65|5517.65|5494.97|5456.97|3482
1606665600000|2020-11-29 16:00:00|5539.6|5501.6|5501.93|5463.93|5544.36|5506.36|5421.15|5383.15|3522
1606669200000|2020-11-29 17:00:00|5501.83|5463.83|5511.44|5473.44|5548.92|5510.92|5484.75|5446.75|3502
1606672800000|2020-11-29 18:00:00|5511.39|5473.39|5522.4|5484.4|5522.6|5484.6|5475.12|5437.12|3431
1606676400000|2020-11-29 19:00:00|5522.38|5484.38|5472.23|5434.23|5526.2|5488.2|5465.71|5427.71|3459
1606680000000|2020-11-29 20:00:00|5472.25|5434.25|5542.96|5504.96|5545.54|5507.54|5469|5431|3456
1606683600000|2020-11-29 21:00:00|5543.37|5505.37|5591.65|5553.65|5627.77|5589.77|5543.27|5505.27|3492
1606687200000|2020-11-29 22:00:00|5592.01|5554.01|5575.41|5537.41|5595.7|5557.7|5538.1|5500.1|3479
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|5597.92|5559.92|5622.38|5584.38|5575.49|5537.49|3475
1606694400000|2020-11-30 00:00:00|5597.96|5559.96|5749.33|5711.33|5757.33|5719.33|5597.96|5559.96|3522
1606698000000|2020-11-30 01:00:00|5749.22|5711.22|5741.32|5703.32|5790.41|5752.41|5706.89|5668.89|3523
1606701600000|2020-11-30 02:00:00|5741.42|5703.42|5734.92|5696.92|5757.79|5719.79|5717.46|5679.46|3466
1606705200000|2020-11-30 03:00:00|5735.05|5697.05|5753.11|5715.11|5762.11|5724.11|5698.13|5660.13|3474
1606708800000|2020-11-30 04:00:00|5752.29|5714.29|5728.97|5690.97|5755.88|5717.88|5700.65|5662.65|3425
1606712400000|2020-11-30 05:00:00|5728.96|5690.96|5708.33|5670.33|5753.35|5715.35|5708.14|5670.14|3441
1606716000000|2020-11-30 06:00:00|5708.6|5670.6|5724.36|5686.36|5730.44|5692.44|5689.8|5651.8|3344
1606719600000|2020-11-30 07:00:00|5724.13|5686.13|5728.33|5690.33|5767.81|5729.81|5722.38|5684.38|3389
1606723200000|2020-11-30 08:00:00|5728.36|5690.36|5640.1|5602.1|5731.96|5693.96|5614.06|5576.06|3438
1606726800000|2020-11-30 09:00:00|5640.09|5602.09|5641.51|5603.51|5657.89|5619.89|5574.4|5536.4|3468
1606730400000|2020-11-30 10:00:00|5641.56|5603.56|5663.59|5625.59|5687.9|5649.9|5633.36|5595.36|3397
1606734000000|2020-11-30 11:00:00|5663.66|5625.66|5726.66|5688.66|5742.01|5704.01|5663.01|5625.01|3434
1606737600000|2020-11-30 12:00:00|5726.58|5688.58|5768.85|5730.85|5776.34|5738.34|5725.82|5687.82|3460
1606741200000|2020-11-30 13:00:00|5769.07|5731.07|5860.48|5822.48|5875.57|5837.57|5726.32|5688.32|3467
1606744800000|2020-11-30 14:00:00|5860.53|5822.53|5936.16|5898.16|6041.53|6003.53|5831.77|5793.77|3527
1606748400000|2020-11-30 15:00:00|5936.25|5898.25|5846.17|5808.17|6017.06|5979.06|5842.29|5804.29|3530
1606752000000|2020-11-30 16:00:00|5846.04|5808.04|5904.34|5866.34|6028.03|5990.03|5845.83|5807.83|3506
1606755600000|2020-11-30 17:00:00|5904.2|5866.2|5949.95|5911.95|5971.96|5933.96|5849.52|5811.52|3498
1606759200000|2020-11-30 18:00:00|5950.04|5912.04|5880.18|5842.18|5976.44|5938.44|5879.72|5841.72|3509
1606762800000|2020-11-30 19:00:00|5880.08|5842.08|5904.77|5866.77|5931.06|5893.06|5871.23|5833.23|3497
1606766400000|2020-11-30 20:00:00|5905.32|5867.32|5956.85|5918.85|5976.23|5938.23|5878.07|5840.07|3469
1606770000000|2020-11-30 21:00:00|5956.69|5918.69|5948.1|5910.1|5996.83|5958.83|5938.79|5900.79|3472
1606773600000|2020-11-30 22:00:00|5947.89|5909.89|6012.97|5974.97|6013.22|5975.22|5920.43|5882.43|3476
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|6057.5|6019.5|6077.53|6039.53|6006.91|5968.91|3540
1606780800000|2020-12-01 00:00:00|6057.74|6019.74|5992.96|5954.96|6068.92|6030.92|5962.89|5924.89|3546
1606784400000|2020-12-01 01:00:00|5993.01|5955.01|6028.28|5990.28|6037.88|5999.88|5957.71|5919.71|3513
1606788000000|2020-12-01 02:00:00|6027.99|5989.99|6036.12|5998.12|6039.17|6001.17|6001.02|5963.02|3486
1606791600000|2020-12-01 03:00:00|6036.07|5998.07|5964.52|5926.52|6036.07|5998.07|5963.77|5925.77|3478
1606795200000|2020-12-01 04:00:00|5964.4|5926.4|5947.48|5909.48|6006.31|5968.31|5944.65|5906.65|3507
1606798800000|2020-12-01 05:00:00|5947.31|5909.31|5995.23|5957.23|6000.83|5962.83|5935.57|5897.57|3466
1606802400000|2020-12-01 06:00:00|5995.27|5957.27|5957.33|5919.33|6018.82|5980.82|5948.21|5910.21|3468
1606806000000|2020-12-01 07:00:00|5957.37|5919.37|6038.27|6000.27|6041.49|6003.49|5951.8|5913.8|3505
1606809600000|2020-12-01 08:00:00|6038.05|6000.05|6031.83|5993.83|6079.55|6041.55|6029.56|5991.56|3518
1606813200000|2020-12-01 09:00:00|6032.04|5994.04|6063.22|6025.22|6063.22|6025.22|6016.16|5978.16|3483
1606816800000|2020-12-01 10:00:00|6063.51|6025.51|6122.3|6084.3|6136.31|6098.31|6063.2|6025.2|3517
1606820400000|2020-12-01 11:00:00|6122.19|6084.19|5998.52|5960.52|6188.72|6150.72|5937.11|5899.11|3551
1606824000000|2020-12-01 12:00:00|5997.76|5959.76|5623.67|5585.67|6008.95|5970.95|5565.06|5527.06|3566
1606827600000|2020-12-01 13:00:00|5623.42|5585.42|5742.95|5704.95|5778.8|5740.8|5543.44|5505.44|3546
1606831200000|2020-12-01 14:00:00|5743.23|5705.23|5938.59|5900.59|5963.35|5925.35|5699.15|5661.15|3557
1606834800000|2020-12-01 15:00:00|5938.44|5900.44|5900.45|5862.45|6016.12|5978.12|5861.7|5823.7|3550
1606838400000|2020-12-01 16:00:00|5900.32|5862.32|5795.76|5757.76|5931.1|5893.1|5757.62|5719.62|3547
1606842000000|2020-12-01 17:00:00|5795.33|5757.33|5814.39|5776.39|5816.65|5778.65|5689.91|5651.91|3529
1606845600000|2020-12-01 18:00:00|5814.46|5776.46|5718.72|5680.72|5815.49|5777.49|5711.72|5673.72|3541
1606849200000|2020-12-01 19:00:00|5719.79|5681.79|5822.4|5784.4|5833.18|5795.18|5719.54|5681.54|3527
1606852800000|2020-12-01 20:00:00|5822.03|5784.03|5787.85|5749.85|5837.15|5799.15|5757.88|5719.88|3503
1606856400000|2020-12-01 21:00:00|5787.86|5749.86|5803.27|5765.27|5830.29|5792.29|5769.87|5731.87|3508
1606860000000|2020-12-01 22:00:00|5803.15|5765.15|5748.4|5710.4|5862.61|5824.61|5740.84|5702.84|3499
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5691.51|5653.51|5749.11|5711.11|5672.82|5634.82|3516
1606867200000|2020-12-02 00:00:00|5691.45|5653.45|5742.83|5704.83|5757.74|5719.74|5606.54|5568.54|3527
1606870800000|2020-12-02 01:00:00|5743.04|5705.04|5756.77|5718.77|5780.75|5742.75|5715.34|5677.34|3484
1606874400000|2020-12-02 02:00:00|5756.91|5718.91|5699.11|5661.11|5760.63|5722.63|5687.48|5649.48|3488
1606878000000|2020-12-02 03:00:00|5698.9|5660.9|5670.22|5632.22|5730.39|5692.39|5653.81|5615.81|3491
1606881600000|2020-12-02 04:00:00|5670.37|5632.37|5643.02|5605.02|5706.73|5668.73|5584.61|5546.61|3519
1606885200000|2020-12-02 05:00:00|5643.08|5605.08|5676.32|5638.32|5676.32|5638.32|5609|5571|3486
1606888800000|2020-12-02 06:00:00|5676.47|5638.47|5759.19|5721.19|5759.69|5721.69|5675.05|5637.05|3483
1606892400000|2020-12-02 07:00:00|5759.29|5721.29|5809.87|5771.87|5809.87|5771.87|5732.13|5694.13|3483
1606896000000|2020-12-02 08:00:00|5809.66|5771.66|5797.5|5759.5|5854.68|5816.68|5787.87|5749.87|3468
1606899600000|2020-12-02 09:00:00|5798.19|5760.19|5773.94|5735.94|5851.41|5813.41|5771.96|5733.96|3509
1606903200000|2020-12-02 10:00:00|5773.62|5735.62|5802.1|5764.1|5816.27|5778.27|5758.98|5720.98|3458
1606906800000|2020-12-02 11:00:00|5801.88|5763.88|5822.07|5784.07|5842.61|5804.61|5782.92|5744.92|3466
1606910400000|2020-12-02 12:00:00|5821.61|5783.61|5764.7|5726.7|5821.61|5783.61|5721.17|5683.17|3489
1606914000000|2020-12-02 13:00:00|5764.91|5726.91|5784.55|5746.55|5824.13|5786.13|5759.86|5721.86|3473
1606917600000|2020-12-02 14:00:00|5784.6|5746.6|5737.08|5699.08|5805.04|5767.04|5728.85|5690.85|3466
1606921200000|2020-12-02 15:00:00|5736.44|5698.44|5733.07|5695.07|5760.04|5722.04|5697.06|5659.06|3502
1606924800000|2020-12-02 16:00:00|5732.94|5694.94|5687.7|5649.7|5757.86|5719.86|5666.12|5628.12|3507
1606928400000|2020-12-02 17:00:00|5687.62|5649.62|5749.74|5711.74|5753.18|5715.18|5683.36|5645.36|3492
1606932000000|2020-12-02 18:00:00|5749.92|5711.92|5778.08|5740.08|5802.76|5764.76|5735.26|5697.26|3490
1606935600000|2020-12-02 19:00:00|5778.11|5740.11|5798.37|5760.37|5807.67|5769.67|5761.96|5723.96|3460
1606939200000|2020-12-02 20:00:00|5798.38|5760.38|5798.71|5760.71|5822.16|5784.16|5776.14|5738.14|3447
1606942800000|2020-12-02 21:00:00|5798.7|5760.7|5802.66|5764.66|5819.15|5781.15|5780.41|5742.41|3437
1606946400000|2020-12-02 22:00:00|5802.65|5764.65|5813.22|5775.22|5840.08|5802.08|5802.61|5764.61|3432
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5850.6|5812.6|5873.35|5835.35|5812.87|5774.87|3468
1606953600000|2020-12-03 00:00:00|5850.58|5812.58|5836.01|5798.01|5881.86|5843.86|5826.28|5788.28|3466
1606957200000|2020-12-03 01:00:00|5835.98|5797.98|5780.31|5742.31|5835.99|5797.99|5758.07|5720.07|3459
1606960800000|2020-12-03 02:00:00|5780.3|5742.3|5789.45|5751.45|5801.19|5763.19|5770.17|5732.17|3431
1606964400000|2020-12-03 03:00:00|5789.49|5751.49|5807.59|5769.59|5833.86|5795.86|5784.56|5746.56|3402
1606968000000|2020-12-03 04:00:00|5807.6|5769.6|5786.46|5748.46|5823.02|5785.02|5785.06|5747.06|3392
1606971600000|2020-12-03 05:00:00|5786.5|5748.5|5741.1|5703.1|5812.41|5774.41|5735.2|5697.2|3407
1606975200000|2020-12-03 06:00:00|5741.27|5703.27|5749.51|5711.51|5769.85|5731.85|5730.8|5692.8|3420
1606978800000|2020-12-03 07:00:00|5749.65|5711.65|5816.85|5778.85|5826.64|5788.64|5730.69|5692.69|3441
1606982400000|2020-12-03 08:00:00|5817|5779|5861.29|5823.29|5886.72|5848.72|5801.66|5763.66|3437
1606986000000|2020-12-03 09:00:00|5861.21|5823.21|5860.73|5822.73|5874.51|5836.51|5807.6|5769.6|3463
1606989600000|2020-12-03 10:00:00|5860.82|5822.82|5893.35|5855.35|5908.63|5870.63|5834.97|5796.97|3462
1606993200000|2020-12-03 11:00:00|5892.87|5854.87|5903.46|5865.46|5928.1|5890.1|5876.5|5838.5|3480
1606996800000|2020-12-03 12:00:00|5903.25|5865.25|5875.33|5837.33|5916.77|5878.77|5849|5811|3462
1607000400000|2020-12-03 13:00:00|5875.3|5837.3|5862.29|5824.29|5897.78|5859.78|5852.43|5814.43|3416
1607004000000|2020-12-03 14:00:00|5862.24|5824.24|5884.81|5846.81|5899.78|5861.78|5859.69|5821.69|3419
1607007600000|2020-12-03 15:00:00|5884.73|5846.73|5944.64|5906.64|5944.65|5906.65|5868.33|5830.33|3443
1607011200000|2020-12-03 16:00:00|5944.59|5906.59|5898.06|5860.06|5982.99|5944.99|5857.4|5819.4|3498
1607014800000|2020-12-03 17:00:00|5898.09|5860.09|5877.83|5839.83|5905.62|5867.62|5857.61|5819.61|3457
1607018400000|2020-12-03 18:00:00|5877.77|5839.77|5892.89|5854.89|5905.25|5867.25|5877.73|5839.73|3368
1607022000000|2020-12-03 19:00:00|5892.98|5854.98|5896.44|5858.44|5897.41|5859.41|5876.83|5838.83|3376
1607025600000|2020-12-03 20:00:00|5896.48|5858.48|5870.52|5832.52|5904.26|5866.26|5863.86|5825.86|3408
1607029200000|2020-12-03 21:00:00|5870.58|5832.58|5900.43|5862.43|5903.07|5865.07|5864.94|5826.94|3356
1607032800000|2020-12-03 22:00:00|5900.46|5862.46|5898.65|5860.65|5905.52|5867.52|5884.17|5846.17|3345
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5905.8|5867.8|5914.34|5876.34|5898.71|5860.71|3351
1607040000000|2020-12-04 00:00:00|5905.79|5867.79|5920.53|5882.53|5938.08|5900.08|5886.88|5848.88|3414
1607043600000|2020-12-04 01:00:00|5920.57|5882.57|5870.36|5832.36|5924.63|5886.63|5870.2|5832.2|3396
1607047200000|2020-12-04 02:00:00|5870.21|5832.21|5808.39|5770.39|5882.69|5844.69|5806.03|5768.03|3405
1607050800000|2020-12-04 03:00:00|5808.23|5770.23|5772.24|5734.24|5838.34|5800.34|5769.32|5731.32|3438
1607054400000|2020-12-04 04:00:00|5772.23|5734.23|5813.67|5775.67|5822.02|5784.02|5751.08|5713.08|3426
1607058000000|2020-12-04 05:00:00|5813.79|5775.79|5784.72|5746.72|5826.06|5788.06|5783.84|5745.84|3350
1607061600000|2020-12-04 06:00:00|5784.84|5746.84|5821.68|5783.68|5833.98|5795.98|5781.84|5743.84|3306
1607065200000|2020-12-04 07:00:00|5821.67|5783.67|5803.5|5765.5|5823.62|5785.62|5797.26|5759.26|3310
1607068800000|2020-12-04 08:00:00|5803.69|5765.69|5906.09|5868.09|5918.62|5880.62|5802.9|5764.9|3502
1607072400000|2020-12-04 09:00:00|5906.03|5868.03|5867.83|5829.83|5906.17|5868.17|5852.85|5814.85|3440
1607076000000|2020-12-04 10:00:00|5867.73|5829.73|5730.35|5692.35|5868.06|5830.06|5699.97|5661.97|3474
1607079600000|2020-12-04 11:00:00|5730.28|5692.28|5657.36|5619.36|5765.74|5727.74|5657.36|5619.36|3487
1607083200000|2020-12-04 12:00:00|5657.48|5619.48|5723.74|5685.74|5723.74|5685.74|5603.97|5565.97|3507
1607086800000|2020-12-04 13:00:00|5723.75|5685.75|5700.58|5662.58|5723.75|5685.75|5674.4|5636.4|3443
1607090400000|2020-12-04 14:00:00|5700.62|5662.62|5720.37|5682.37|5748.86|5710.86|5663.08|5625.08|3454
1607094000000|2020-12-04 15:00:00|5720.46|5682.46|5681.31|5643.31|5726.4|5688.4|5677.49|5639.49|3450
1607097600000|2020-12-04 16:00:00|5680.83|5642.83|5642.72|5604.72|5680.83|5642.83|5574.8|5536.8|3530
1607101200000|2020-12-04 17:00:00|5642.5|5604.5|5635.41|5597.41|5661.61|5623.61|5629.2|5591.2|3456
1607104800000|2020-12-04 18:00:00|5635.64|5597.64|5666.62|5628.62|5672.48|5634.48|5618.57|5580.57|3416
1607108400000|2020-12-04 19:00:00|5666.77|5628.77|5655.83|5617.83|5677.39|5639.39|5638.58|5600.58|3432
1607112000000|2020-12-04 20:00:00|5655.86|5617.86|5619.03|5581.03|5656.28|5618.28|5590.43|5552.43|3435
1607115600000|2020-12-04 21:00:00|5619.08|5581.08|5540.32|5502.32|5621.57|5583.57|5505.68|5467.68|3432
1607155200000|2020-12-05 08:00:00|5532.38|5494.38|5704.42|5666.42|5704.42|5666.42|5532.38|5494.38|2972
1607158800000|2020-12-05 09:00:00|5704.54|5666.54|5693.65|5655.65|5706.68|5668.68|5665.44|5627.44|3437
1607162400000|2020-12-05 10:00:00|5693.63|5655.63|5687.32|5649.32|5701.63|5663.63|5664.17|5626.17|3344
1607166000000|2020-12-05 11:00:00|5687.3|5649.3|5647.25|5609.25|5690.66|5652.66|5630.44|5592.44|3371
1607169600000|2020-12-05 12:00:00|5647.2|5609.2|5668.96|5630.96|5673.16|5635.16|5640.43|5602.43|3378
1607173200000|2020-12-05 13:00:00|5668.87|5630.87|5609.27|5571.27|5671.73|5633.73|5587.38|5549.38|3402
1607176800000|2020-12-05 14:00:00|5609.46|5571.46|5651.17|5613.17|5657.17|5619.17|5609.27|5571.27|3360
1607180400000|2020-12-05 15:00:00|5651.12|5613.12|5656.65|5618.65|5678.51|5640.51|5634.25|5596.25|3411
1607184000000|2020-12-05 16:00:00|5656.73|5618.73|5658.01|5620.01|5673.45|5635.45|5627.91|5589.91|3397
1607187600000|2020-12-05 17:00:00|5658.12|5620.12|5674.09|5636.09|5674.09|5636.09|5636.74|5598.74|3421
1607191200000|2020-12-05 18:00:00|5674.47|5636.47|5655.74|5617.74|5677.51|5639.51|5651.27|5613.27|3362
1607194800000|2020-12-05 19:00:00|5655.76|5617.76|5668.68|5630.68|5677.29|5639.29|5649.75|5611.75|3365
1607198400000|2020-12-05 20:00:00|5668.72|5630.72|5641.62|5603.62|5672.66|5634.66|5632.4|5594.4|3320
1607202000000|2020-12-05 21:00:00|5641.79|5603.79|5635.49|5597.49|5670.2|5632.2|5635.35|5597.35|3393
1607205600000|2020-12-05 22:00:00|5635.52|5597.52|5621.64|5583.64|5643.16|5605.16|5616.36|5578.36|3345
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5686.12|5648.12|5687.63|5649.63|5621.51|5583.51|3356
1607212800000|2020-12-06 00:00:00|5686.14|5648.14|5810.71|5772.71|5817.19|5779.19|5686.14|5648.14|3517
1607216400000|2020-12-06 01:00:00|5810.52|5772.52|5789.92|5751.92|5840.83|5802.83|5783.65|5745.65|3470
1607220000000|2020-12-06 02:00:00|5790.19|5752.19|5755.34|5717.34|5791.73|5753.73|5752.47|5714.47|3428
1607223600000|2020-12-06 03:00:00|5755.4|5717.4|5739.42|5701.42|5762.58|5724.58|5718.59|5680.59|3374
1607227200000|2020-12-06 04:00:00|5739.25|5701.25|5751.23|5713.23|5766.54|5728.54|5731.62|5693.62|3346
1607230800000|2020-12-06 05:00:00|5751.18|5713.18|5728.96|5690.96|5753.97|5715.97|5712.42|5674.42|3359
1607234400000|2020-12-06 06:00:00|5728.04|5690.04|5732.44|5694.44|5748.33|5710.33|5712.98|5674.98|3319
1607238000000|2020-12-06 07:00:00|5733.1|5695.1|5758.41|5720.41|5765.98|5727.98|5732.96|5694.96|3321
1607241600000|2020-12-06 08:00:00|5758.5|5720.5|5672.05|5634.05|5768.83|5730.83|5665.99|5627.99|3411
1607245200000|2020-12-06 09:00:00|5672.33|5634.33|5666.3|5628.3|5688.08|5650.08|5634.11|5596.11|3424
1607248800000|2020-12-06 10:00:00|5666.47|5628.47|5666.89|5628.89|5676.75|5638.75|5646.01|5608.01|3383
1607252400000|2020-12-06 11:00:00|5666.88|5628.88|5692.78|5654.78|5697.28|5659.28|5640.47|5602.47|3345
1607256000000|2020-12-06 12:00:00|5693.11|5655.11|5629.48|5591.48|5695.02|5657.02|5619.02|5581.02|3414
1607259600000|2020-12-06 13:00:00|5629.56|5591.56|5618.66|5580.66|5648.74|5610.74|5575.77|5537.77|3394
1607263200000|2020-12-06 14:00:00|5618.63|5580.63|5683.87|5645.87|5685.59|5647.59|5611.53|5573.53|3450
1607266800000|2020-12-06 15:00:00|5683.8|5645.8|5677.79|5639.79|5700.01|5662.01|5671.22|5633.22|3400
1607270400000|2020-12-06 16:00:00|5678.15|5640.15|5703.68|5665.68|5733.98|5695.98|5663.85|5625.85|3480
1607274000000|2020-12-06 17:00:00|5703.75|5665.75|5704.31|5666.31|5728.01|5690.01|5692.2|5654.2|3408
1607277600000|2020-12-06 18:00:00|5704.19|5666.19|5698.53|5660.53|5717.74|5679.74|5688.91|5650.91|3334
1607281200000|2020-12-06 19:00:00|5698.71|5660.71|5716.29|5678.29|5721.64|5683.64|5686.2|5648.2|3349
1607284800000|2020-12-06 20:00:00|5716.2|5678.2|5720.56|5682.56|5729.03|5691.03|5710.99|5672.99|3312
1607288400000|2020-12-06 21:00:00|5720.72|5682.72|5768.35|5730.35|5769.57|5731.57|5704.11|5666.11|3366
1607292000000|2020-12-06 22:00:00|5767.86|5729.86|5722.38|5684.38|5776.22|5738.22|5694.69|5656.69|3438
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5793.11|5755.11|5807.51|5769.51|5722.19|5684.19|3456
1607299200000|2020-12-07 00:00:00|5793.02|5755.02|5755.29|5717.29|5801.88|5763.88|5749.82|5711.82|3473
1607302800000|2020-12-07 01:00:00|5755.32|5717.32|5738.28|5700.28|5762.19|5724.19|5708.43|5670.43|3417
1607306400000|2020-12-07 02:00:00|5738.42|5700.42|5724.53|5686.53|5742.13|5704.13|5712.72|5674.72|3340
1607310000000|2020-12-07 03:00:00|5724.32|5686.32|5744.5|5706.5|5748.1|5710.1|5708.87|5670.87|3346
1607313600000|2020-12-07 04:00:00|5744.47|5706.47|5759.88|5721.88|5766.31|5728.31|5722.82|5684.82|3351
1607317200000|2020-12-07 05:00:00|5759.86|5721.86|5751.14|5713.14|5768.19|5730.19|5744.94|5706.94|3299
1607320800000|2020-12-07 06:00:00|5751.07|5713.07|5772.94|5734.94|5781.61|5743.61|5748.49|5710.49|3354
1607324400000|2020-12-07 07:00:00|5772.83|5734.83|5791.52|5753.52|5794.95|5756.95|5769.86|5731.86|3350
1607328000000|2020-12-07 08:00:00|5791.49|5753.49|5741.83|5703.83|5791.63|5753.63|5728.2|5690.2|3353
1607331600000|2020-12-07 09:00:00|5741.68|5703.68|5719.6|5681.6|5741.98|5703.98|5707.9|5669.9|3348
1607335200000|2020-12-07 10:00:00|5719.81|5681.81|5710.3|5672.3|5724.68|5686.68|5701.03|5663.03|3416
1607338800000|2020-12-07 11:00:00|5710.23|5672.23|5682.06|5644.06|5727.98|5689.98|5677.85|5639.85|3316
1607342400000|2020-12-07 12:00:00|5682.09|5644.09|5758.5|5720.5|5762.04|5724.04|5678.58|5640.58|3404
1607346000000|2020-12-07 13:00:00|5758.49|5720.49|5741.42|5703.42|5763.44|5725.44|5738.35|5700.35|3332
1607349600000|2020-12-07 14:00:00|5741.38|5703.38|5730.27|5692.27|5746.95|5708.95|5698.73|5660.73|3421
1607353200000|2020-12-07 15:00:00|5730.38|5692.38|5744.69|5706.69|5751.11|5713.11|5726.85|5688.85|3348
1607356800000|2020-12-07 16:00:00|5745.03|5707.03|5732.9|5694.9|5762.11|5724.11|5730.7|5692.7|3381
1607360400000|2020-12-07 17:00:00|5732.92|5694.92|5717.78|5679.78|5740.49|5702.49|5712.47|5674.47|3345
1607364000000|2020-12-07 18:00:00|5717.63|5679.63|5638.45|5600.45|5721.77|5683.77|5614.81|5576.81|3447
1607367600000|2020-12-07 19:00:00|5638.32|5600.32|5646.48|5608.48|5664.95|5626.95|5625.7|5587.7|3417
1607371200000|2020-12-07 20:00:00|5646.53|5608.53|5663.17|5625.17|5665.94|5627.94|5626.95|5588.95|3358
1607374800000|2020-12-07 21:00:00|5663.13|5625.13|5675.4|5637.4|5686.01|5648.01|5653.64|5615.64|3315
1607378400000|2020-12-07 22:00:00|5675.31|5637.31|5694.12|5656.12|5694.42|5656.42|5674.49|5636.49|3259
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5706.05|5668.05|5719.49|5681.49|5681.08|5643.08|3332
1607385600000|2020-12-08 00:00:00|5706.09|5668.09|5716.57|5678.57|5717.37|5679.37|5687.07|5649.07|3379
1607389200000|2020-12-08 01:00:00|5716.6|5678.6|5704.32|5666.32|5720.33|5682.33|5686.75|5648.75|3289
1607392800000|2020-12-08 02:00:00|5704.26|5666.26|5697.06|5659.06|5710.05|5672.05|5692.69|5654.69|3325
1607396400000|2020-12-08 03:00:00|5697.01|5659.01|5684.98|5646.98|5701.71|5663.71|5677.9|5639.9|3268
1607400000000|2020-12-08 04:00:00|5684.97|5646.97|5693.75|5655.75|5705.29|5667.29|5683.38|5645.38|3220
1607403600000|2020-12-08 05:00:00|5693.84|5655.84|5727.47|5689.47|5727.47|5689.47|5693.76|5655.76|3182
1607407200000|2020-12-08 06:00:00|5727.66|5689.66|5692.11|5654.11|5729.05|5691.05|5678|5640|3303
1607410800000|2020-12-08 07:00:00|5692.12|5654.12|5671.41|5633.41|5699.13|5661.13|5671.41|5633.41|3314
1607414400000|2020-12-08 08:00:00|5671.33|5633.33|5631.49|5593.49|5677.5|5639.5|5617.94|5579.94|3415
1607418000000|2020-12-08 09:00:00|5631.67|5593.67|5524.26|5486.26|5637.84|5599.84|5521.13|5483.13|3493
1607421600000|2020-12-08 10:00:00|5525.04|5487.04|5544.65|5506.65|5563.81|5525.81|5504.5|5466.5|3450
1607425200000|2020-12-08 11:00:00|5544.61|5506.61|5535.71|5497.71|5560.58|5522.58|5522.71|5484.71|3451
1607428800000|2020-12-08 12:00:00|5535.55|5497.55|5516.82|5478.82|5559.69|5521.69|5476.6|5438.6|3482
1607432400000|2020-12-08 13:00:00|5516.81|5478.81|5582.97|5544.97|5584.02|5546.02|5516.7|5478.7|3400
1607436000000|2020-12-08 14:00:00|5582.61|5544.61|5561.46|5523.46|5599.59|5561.59|5561.46|5523.46|3387
1607439600000|2020-12-08 15:00:00|5561.25|5523.25|5530.34|5492.34|5575.27|5537.27|5518.56|5480.56|3403
1607443200000|2020-12-08 16:00:00|5530.39|5492.39|5523.5|5485.5|5561.97|5523.97|5486.02|5448.02|3475
1607446800000|2020-12-08 17:00:00|5523.47|5485.47|5555.71|5517.71|5559.24|5521.24|5519.2|5481.2|3380
1607450400000|2020-12-08 18:00:00|5555.72|5517.72|5508.18|5470.18|5555.72|5517.72|5508.03|5470.03|3342
1607454000000|2020-12-08 19:00:00|5508.16|5470.16|5487.06|5449.06|5529.23|5491.23|5487.06|5449.06|3329
1607457600000|2020-12-08 20:00:00|5487.05|5449.05|5423.43|5385.43|5491.62|5453.62|5404.19|5366.19|3473
1607461200000|2020-12-08 21:00:00|5423.29|5385.29|5448.28|5410.28|5459.05|5421.05|5409.05|5371.05|3492
1607464800000|2020-12-08 22:00:00|5448.32|5410.32|5377.5|5339.5|5474.26|5436.26|5377.13|5339.13|3421
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5347.76|5309.76|5377.45|5339.45|5301.35|5263.35|3492
1607472000000|2020-12-09 00:00:00|5347.67|5309.67|5292.87|5254.87|5369.06|5331.06|5292.81|5254.81|3477
1607475600000|2020-12-09 01:00:00|5292.04|5254.04|5285.01|5247.01|5327.73|5289.73|5248.8|5210.8|3487
1607479200000|2020-12-09 02:00:00|5285.28|5247.28|5310.22|5272.22|5330.33|5292.33|5263.82|5225.82|3460
1607482800000|2020-12-09 03:00:00|5310.28|5272.28|5336.48|5298.48|5336.63|5298.63|5301.03|5263.03|3396
1607486400000|2020-12-09 04:00:00|5336.47|5298.47|5274.06|5236.06|5336.8|5298.8|5269.67|5231.67|3366
1607490000000|2020-12-09 05:00:00|5274.05|5236.05|5292.07|5254.07|5299.71|5261.71|5250.75|5212.75|3461
1607493600000|2020-12-09 06:00:00|5292.1|5254.1|5303.8|5265.8|5315.52|5277.52|5287|5249|3376
1607497200000|2020-12-09 07:00:00|5303.76|5265.76|5170.36|5132.36|5307.08|5269.08|5167.18|5129.18|3424
1607500800000|2020-12-09 08:00:00|5170.35|5132.35|5160.1|5122.1|5203.99|5165.99|5050.33|5012.33|3512
1607504400000|2020-12-09 09:00:00|5160.31|5122.31|5211.49|5173.49|5214.33|5176.33|5159|5121|3474
1607508000000|2020-12-09 10:00:00|5211.56|5173.56|5305.79|5267.79|5305.79|5267.79|5188.67|5150.67|3466
1607511600000|2020-12-09 11:00:00|5306.23|5268.23|5343.01|5305.01|5361.62|5323.62|5284.51|5246.51|3485
1607515200000|2020-12-09 12:00:00|5342.53|5304.53|5324.71|5286.71|5396.32|5358.32|5323.81|5285.81|3479
1607518800000|2020-12-09 13:00:00|5324.88|5286.88|5418.22|5380.22|5418.22|5380.22|5312.48|5274.48|3463
1607522400000|2020-12-09 14:00:00|5418.3|5380.3|5406.32|5368.32|5432.62|5394.62|5400.41|5362.41|3456
1607526000000|2020-12-09 15:00:00|5406.19|5368.19|5360.39|5322.39|5409.45|5371.45|5328.8|5290.8|3410
1607529600000|2020-12-09 16:00:00|5360.6|5322.6|5383.6|5345.6|5383.6|5345.6|5307.98|5269.98|3455
1607533200000|2020-12-09 17:00:00|5383.7|5345.7|5369.56|5331.56|5416.73|5378.73|5358.12|5320.12|3448
1607536800000|2020-12-09 18:00:00|5369.55|5331.55|5337.27|5299.27|5391.41|5353.41|5326.39|5288.39|3400
1607540400000|2020-12-09 19:00:00|5336.91|5298.91|5362.49|5324.49|5364.76|5326.76|5336.6|5298.6|3413
1607544000000|2020-12-09 20:00:00|5362.34|5324.34|5441.79|5403.79|5463.7|5425.7|5362.23|5324.23|3461
1607547600000|2020-12-09 21:00:00|5441.59|5403.59|5515.86|5477.86|5541.9|5503.9|5434.04|5396.04|3502
1607551200000|2020-12-09 22:00:00|5515.9|5477.9|5500.1|5462.1|5536.23|5498.23|5469.04|5431.04|3451
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5486.33|5448.33|5522.8|5484.8|5480.06|5442.06|3408
1607558400000|2020-12-10 00:00:00|5486.17|5448.17|5424.03|5386.03|5503.21|5465.21|5424.03|5386.03|3456
1607562000000|2020-12-10 01:00:00|5423.99|5385.99|5441.51|5403.51|5448.66|5410.66|5407.34|5369.34|3432
1607565600000|2020-12-10 02:00:00|5441.54|5403.54|5415.02|5377.02|5460.36|5422.36|5395.47|5357.47|3368
1607569200000|2020-12-10 03:00:00|5415.03|5377.03|5423.52|5385.52|5451.23|5413.23|5402.57|5364.57|3372
1607572800000|2020-12-10 04:00:00|5423.49|5385.49|5426.21|5388.21|5466.19|5428.19|5416.1|5378.1|3415
1607576400000|2020-12-10 05:00:00|5426.23|5388.23|5395.59|5357.59|5428.37|5390.37|5380|5342|3417
1607580000000|2020-12-10 06:00:00|5395.83|5357.83|5368.44|5330.44|5414.9|5376.9|5361.08|5323.08|3380
1607583600000|2020-12-10 07:00:00|5368.35|5330.35|5401.71|5363.71|5409.09|5371.09|5365.38|5327.38|3364
1607587200000|2020-12-10 08:00:00|5401.73|5363.73|5432.97|5394.97|5450.86|5412.86|5396.6|5358.6|3414
1607590800000|2020-12-10 09:00:00|5432.98|5394.98|5357.08|5319.08|5445.1|5407.1|5355.3|5317.3|3387
1607594400000|2020-12-10 10:00:00|5357.43|5319.43|5347.02|5309.02|5375.22|5337.22|5339.89|5301.89|1455
1607598000000|2020-12-10 11:00:00|5314.91|5276.91|5341.93|5303.93|5356.44|5318.44|5308.61|5270.61|3345
1607601600000|2020-12-10 12:00:00|5341.94|5303.94|5350.46|5312.46|5379.67|5341.67|5330.78|5292.78|3343
1607605200000|2020-12-10 13:00:00|5350.49|5312.49|5368.32|5330.32|5374.05|5336.05|5299.6|5261.6|3416
1607608800000|2020-12-10 14:00:00|5369.5|5331.5|5309.36|5271.36|5383.85|5345.85|5298.6|5260.6|3455
1607612400000|2020-12-10 15:00:00|5309.3|5271.3|5346.96|5308.96|5349.61|5311.61|5257.56|5219.56|3465
1607616000000|2020-12-10 16:00:00|5347.24|5309.24|5373.4|5335.4|5386.12|5348.12|5336.66|5298.66|3441
1607619600000|2020-12-10 17:00:00|5373.47|5335.47|5369.74|5331.74|5378.06|5340.06|5336.77|5298.77|3398
1607623200000|2020-12-10 18:00:00|5369.9|5331.9|5380.79|5342.79|5398|5360|5366.8|5328.8|3350
1607626800000|2020-12-10 19:00:00|5380.69|5342.69|5413.45|5375.45|5413.46|5375.46|5365.48|5327.48|3379
1607630400000|2020-12-10 20:00:00|5413.52|5375.52|5409.66|5371.66|5444.78|5406.78|5404.27|5366.27|3394
1607634000000|2020-12-10 21:00:00|5409.57|5371.57|5400.7|5362.7|5423.65|5385.65|5390.36|5352.36|3337
1607637600000|2020-12-10 22:00:00|5400.84|5362.84|5401.58|5363.58|5413.12|5375.12|5386.85|5348.85|3309
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5361.29|5323.29|5418.96|5380.96|5356.89|5318.89|3316
1607644800000|2020-12-11 00:00:00|5362.15|5324.15|5260.66|5222.66|5378.54|5340.54|5230.96|5192.96|3492
1607648400000|2020-12-11 01:00:00|5260.4|5222.4|5234.39|5196.39|5282.01|5244.01|5190|5152|3522
1607652000000|2020-12-11 02:00:00|5234.21|5196.21|5207.95|5169.95|5260.5|5222.5|5207.95|5169.95|3479
1607655600000|2020-12-11 03:00:00|5207.7|5169.7|5259.48|5221.48|5264.46|5226.46|5189.88|5151.88|3421
1607659200000|2020-12-11 04:00:00|5259.55|5221.55|5244.36|5206.36|5272.52|5234.52|5233.26|5195.26|3378
1607662800000|2020-12-11 05:00:00|5244.05|5206.05|5232.86|5194.86|5266.42|5228.42|5216.94|5178.94|3367
1607666400000|2020-12-11 06:00:00|5232.81|5194.81|5233.28|5195.28|5252.01|5214.01|5204.87|5166.87|3398
1607670000000|2020-12-11 07:00:00|5233.47|5195.47|5211.18|5173.18|5238.67|5200.67|5170.48|5132.48|3471
1607673600000|2020-12-11 08:00:00|5211.2|5173.2|5236.13|5198.13|5269.22|5231.22|5208.38|5170.38|3427
1607677200000|2020-12-11 09:00:00|5236.3|5198.3|5203.1|5165.1|5238.5|5200.5|5177.62|5139.62|3434
1607680800000|2020-12-11 10:00:00|5203.3|5165.3|5166.07|5128.07|5225.02|5187.02|5142.45|5104.45|3448
1607684400000|2020-12-11 11:00:00|5166.04|5128.04|5137.78|5099.78|5166.07|5128.07|5113.52|5075.52|3490
1607688000000|2020-12-11 12:00:00|5137.83|5099.83|5202.51|5164.51|5217.28|5179.28|5126.23|5088.23|3448
1607691600000|2020-12-11 13:00:00|5202.5|5164.5|5253.01|5215.01|5254.2|5216.2|5193.97|5155.97|3464
1607695200000|2020-12-11 14:00:00|5252.81|5214.81|5272.48|5234.48|5275.66|5237.66|5228.66|5190.66|3450
1607698800000|2020-12-11 15:00:00|5272.52|5234.52|5289.87|5251.87|5294.69|5256.69|5257.17|5219.17|3428
1607702400000|2020-12-11 16:00:00|5289.71|5251.71|5231.74|5193.74|5290.22|5252.22|5225.51|5187.51|3427
1607706000000|2020-12-11 17:00:00|5231.69|5193.69|5224.05|5186.05|5242.61|5204.61|5195.54|5157.54|3433
1607709600000|2020-12-11 18:00:00|5224.14|5186.14|5283.81|5245.81|5288.7|5250.7|5214.72|5176.72|3436
1607713200000|2020-12-11 19:00:00|5283.79|5245.79|5268.36|5230.36|5326.08|5288.08|5266.53|5228.53|3461
1607716800000|2020-12-11 20:00:00|5268.58|5230.58|5280.26|5242.26|5296.5|5258.5|5254.38|5216.38|3432
1607720400000|2020-12-11 21:00:00|5279.99|5241.99|5309.69|5271.69|5310.71|5272.71|5263.61|5225.61|3359
1607760000000|2020-12-12 08:00:00|5299.28|5261.28|5271.81|5233.81|5308.36|5270.36|5259.13|5221.13|3314
1607763600000|2020-12-12 09:00:00|5271.95|5233.95|5249.26|5211.26|5282.21|5244.21|5234.29|5196.29|3372
1607767200000|2020-12-12 10:00:00|5249.18|5211.18|5230.45|5192.45|5258.79|5220.79|5212.73|5174.73|3333
1607770800000|2020-12-12 11:00:00|5230.58|5192.58|5268.32|5230.32|5268.32|5230.32|5227.65|5189.65|3321
1607774400000|2020-12-12 12:00:00|5268.17|5230.17|5249.55|5211.55|5274.66|5236.66|5246.28|5208.28|3280
1607778000000|2020-12-12 13:00:00|5249.54|5211.54|5218.07|5180.07|5251.4|5213.4|5218.07|5180.07|3294
1607781600000|2020-12-12 14:00:00|5218.64|5180.64|5162.84|5124.84|5225.42|5187.42|5143.4|5105.4|3452
1607785200000|2020-12-12 15:00:00|5162.51|5124.51|5209.05|5171.05|5218.1|5180.1|5137.19|5099.19|3441
1607788800000|2020-12-12 16:00:00|5209.06|5171.06|5184.27|5146.27|5218.83|5180.83|5171.59|5133.59|3451
1607792400000|2020-12-12 17:00:00|5184.32|5146.32|5206.92|5168.92|5214.44|5176.44|5163.03|5125.03|3397
1607796000000|2020-12-12 18:00:00|5207.01|5169.01|5262.24|5224.24|5275.44|5237.44|5205.86|5167.86|3439
1607799600000|2020-12-12 19:00:00|5262.26|5224.26|5291.34|5253.34|5292.7|5254.7|5251.56|5213.56|3424
1607803200000|2020-12-12 20:00:00|5291.11|5253.11|5310.74|5272.74|5334.39|5296.39|5275.8|5237.8|3404
1607806800000|2020-12-12 21:00:00|5310.84|5272.84|5321.99|5283.99|5339.13|5301.13|5307|5269|3383
1607810400000|2020-12-12 22:00:00|5322|5284|5328.08|5290.08|5346.75|5308.75|5306.62|5268.62|3364
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5283.85|5245.85|5333.39|5295.39|5271.2|5233.2|3385
1607817600000|2020-12-13 00:00:00|5283.86|5245.86|5257.13|5219.13|5309.52|5271.52|5238.81|5200.81|3409
1607821200000|2020-12-13 01:00:00|5256.96|5218.96|5262.28|5224.28|5271.84|5233.84|5246.6|5208.6|3328
1607824800000|2020-12-13 02:00:00|5261.99|5223.99|5262.42|5224.42|5267.11|5229.11|5242.12|5204.12|3344
1607828400000|2020-12-13 03:00:00|5262.37|5224.37|5227.42|5189.42|5265.45|5227.45|5221.65|5183.65|3370
1607832000000|2020-12-13 04:00:00|5227.4|5189.4|5248.59|5210.59|5262.11|5224.11|5220.98|5182.98|3361
1607835600000|2020-12-13 05:00:00|5248.55|5210.55|5262.85|5224.85|5284.35|5246.35|5248.55|5210.55|3317
1607839200000|2020-12-13 06:00:00|5262.86|5224.86|5319.53|5281.53|5320.93|5282.93|5262.77|5224.77|3318
1607842800000|2020-12-13 07:00:00|5319.42|5281.42|5367.17|5329.17|5370.89|5332.89|5319.42|5281.42|3427
1607846400000|2020-12-13 08:00:00|5367.11|5329.11|5408.06|5370.06|5410.25|5372.25|5366.38|5328.38|3454
1607850000000|2020-12-13 09:00:00|5407.99|5369.99|5413.53|5375.53|5419.13|5381.13|5384.02|5346.02|3413
1607853600000|2020-12-13 10:00:00|5413.42|5375.42|5410.5|5372.5|5421.67|5383.67|5405.78|5367.78|697
1607857200000|2020-12-13 11:00:00|5410.43|5372.43|5419.8|5381.8|5428.18|5390.18|5383.71|5345.71|3425
1607860800000|2020-12-13 12:00:00|5419.72|5381.72|5444.51|5406.51|5458.89|5420.89|5404.53|5366.53|3441
1607864400000|2020-12-13 13:00:00|5444.46|5406.46|5449.27|5411.27|5479.94|5441.94|5443.66|5405.66|3427
1607868000000|2020-12-13 14:00:00|5449.22|5411.22|5438.63|5400.63|5452.49|5414.49|5421.35|5383.35|3425
1607871600000|2020-12-13 15:00:00|5438.61|5400.61|5422.55|5384.55|5449.31|5411.31|5379.46|5341.46|3450
1607875200000|2020-12-13 16:00:00|5422.63|5384.63|5499.29|5461.29|5511.88|5473.88|5422.63|5384.63|3480
1607878800000|2020-12-13 17:00:00|5499.38|5461.38|5483.99|5445.99|5499.7|5461.7|5464.72|5426.72|3421
1607882400000|2020-12-13 18:00:00|5483.97|5445.97|5457.16|5419.16|5485.21|5447.21|5453.25|5415.25|3364
1607886000000|2020-12-13 19:00:00|5457.15|5419.15|5457.22|5419.22|5475.02|5437.02|5454.9|5416.9|3296
1607889600000|2020-12-13 20:00:00|5457.38|5419.38|5434.11|5396.11|5459.02|5421.02|5413.19|5375.19|3409
1607893200000|2020-12-13 21:00:00|5434.02|5396.02|5445.34|5407.34|5451.75|5413.75|5432.01|5394.01|3316
1607896800000|2020-12-13 22:00:00|5445.27|5407.27|5411.44|5373.44|5447.5|5409.5|5369.55|5331.55|3367
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5438.14|5400.14|5448.59|5410.59|5410.36|5372.36|3279
1607904000000|2020-12-14 00:00:00|5438.19|5400.19|5390.99|5352.99|5438.68|5400.68|5366.09|5328.09|3450
1607907600000|2020-12-14 01:00:00|5391.07|5353.07|5396|5358|5407.16|5369.16|5376.44|5338.44|3350
1607911200000|2020-12-14 02:00:00|5395.95|5357.95|5462.39|5424.39|5462.52|5424.52|5381.9|5343.9|3372
1607914800000|2020-12-14 03:00:00|5462.42|5424.42|5442.87|5404.87|5468.07|5430.07|5439.77|5401.77|3339
1607918400000|2020-12-14 04:00:00|5442.96|5404.96|5391.83|5353.83|5452.01|5414.01|5374.44|5336.44|3395
1607922000000|2020-12-14 05:00:00|5391.84|5353.84|5384.5|5346.5|5392.14|5354.14|5369.34|5331.34|3324
1607925600000|2020-12-14 06:00:00|5384.46|5346.46|5414.04|5376.04|5414.05|5376.05|5384.46|5346.46|3267
1607929200000|2020-12-14 07:00:00|5414.07|5376.07|5396.22|5358.22|5415.49|5377.49|5381.77|5343.77|3289
1607932800000|2020-12-14 08:00:00|5396.33|5358.33|5408.84|5370.84|5418.82|5380.82|5392.06|5354.06|3271
1607936400000|2020-12-14 09:00:00|5408.85|5370.85|5388.15|5350.15|5413.73|5375.73|5370.53|5332.53|3313
1607940000000|2020-12-14 10:00:00|5388.09|5350.09|5331.36|5293.36|5406.65|5368.65|5319.74|5281.74|3336
1607943600000|2020-12-14 11:00:00|5331.12|5293.12|5334.58|5296.58|5345.04|5307.04|5313.59|5275.59|3369
1607947200000|2020-12-14 12:00:00|5334.67|5296.67|5331.77|5293.77|5354.88|5316.88|5317.48|5279.48|3384
1607950800000|2020-12-14 13:00:00|5331.67|5293.67|5356.67|5318.67|5364.98|5326.98|5309.59|5271.59|3360
1607954400000|2020-12-14 14:00:00|5356.68|5318.68|5362.35|5324.35|5364.24|5326.24|5328.51|5290.51|3364
1607958000000|2020-12-14 15:00:00|5362.23|5324.23|5379.11|5341.11|5415.08|5377.08|5362.23|5324.23|3449
1607961600000|2020-12-14 16:00:00|5378.9|5340.9|5347.3|5309.3|5379.94|5341.94|5340.04|5302.04|3403
1607965200000|2020-12-14 17:00:00|5347.29|5309.29|5340.09|5302.09|5353.29|5315.29|5330.42|5292.42|3331
1607968800000|2020-12-14 18:00:00|5340.13|5302.13|5384.03|5346.03|5384.03|5346.03|5340.13|5302.13|3358
1607972400000|2020-12-14 19:00:00|5384.29|5346.29|5368.59|5330.59|5385.59|5347.59|5364.87|5326.87|3338
1607976000000|2020-12-14 20:00:00|5368.64|5330.64|5387.23|5349.23|5387.9|5349.9|5353.02|5315.02|3288
1607979600000|2020-12-14 21:00:00|5387.15|5349.15|5375.94|5337.94|5390.13|5352.13|5369.08|5331.08|3325
1607983200000|2020-12-14 22:00:00|5375.91|5337.91|5419.88|5381.88|5419.88|5381.88|5371.98|5333.98|3299
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5403.39|5365.39|5428.16|5390.16|5395.96|5357.96|3327
1607990400000|2020-12-15 00:00:00|5403.42|5365.42|5441.67|5403.67|5443.96|5405.96|5403.17|5365.17|3379
1607994000000|2020-12-15 01:00:00|5441.54|5403.54|5448.57|5410.57|5450.48|5412.48|5420.16|5382.16|3361
1607997600000|2020-12-15 02:00:00|5448.33|5410.33|5461.55|5423.55|5485.63|5447.63|5448.33|5410.33|3436
1608001200000|2020-12-15 03:00:00|5461.57|5423.57|5449.37|5411.37|5466.82|5428.82|5440.11|5402.11|3331
1608004800000|2020-12-15 04:00:00|5449.25|5411.25|5360.62|5322.62|5450.64|5412.64|5360.62|5322.62|3384
1608008400000|2020-12-15 05:00:00|5360.45|5322.45|5358.1|5320.1|5382.41|5344.41|5328.83|5290.83|3437
1608012000000|2020-12-15 06:00:00|5358.19|5320.19|5369.59|5331.59|5374.76|5336.76|5350.81|5312.81|3317
1608015600000|2020-12-15 07:00:00|5369.63|5331.63|5379.93|5341.93|5384.33|5346.33|5361.69|5323.69|3284
1608019200000|2020-12-15 08:00:00|5380.56|5342.56|5371.78|5333.78|5392.56|5354.56|5357.33|5319.33|3377
1608022800000|2020-12-15 09:00:00|5371.67|5333.67|5363.2|5325.2|5372.01|5334.01|5321.18|5283.18|3422
1608026400000|2020-12-15 10:00:00|5363.21|5325.21|5414.93|5376.93|5421.87|5383.87|5339.95|5301.95|3459
1608030000000|2020-12-15 11:00:00|5414.92|5376.92|5395.06|5357.06|5415.94|5377.94|5385.21|5347.21|3366
1608033600000|2020-12-15 12:00:00|5395.03|5357.03|5384.21|5346.21|5422.54|5384.54|5380.24|5342.24|3393
1608037200000|2020-12-15 13:00:00|5384.12|5346.12|5382.43|5344.43|5394.64|5356.64|5364.68|5326.68|3392
1608040800000|2020-12-15 14:00:00|5382.85|5344.85|5357.27|5319.27|5405.16|5367.16|5339.38|5301.38|3459
1608044400000|2020-12-15 15:00:00|5357.36|5319.36|5380.66|5342.66|5382.69|5344.69|5352.59|5314.59|3428
1608048000000|2020-12-15 16:00:00|5380.38|5342.38|5380.89|5342.89|5388.71|5350.71|5351.46|5313.46|3448
1608051600000|2020-12-15 17:00:00|5380.96|5342.96|5395.5|5357.5|5402.85|5364.85|5376.34|5338.34|3345
1608055200000|2020-12-15 18:00:00|5395.43|5357.43|5424.02|5386.02|5425.32|5387.32|5390.15|5352.15|3367
1608058800000|2020-12-15 19:00:00|5423.99|5385.99|5438.9|5400.9|5440.33|5402.33|5414.94|5376.94|3377
1608062400000|2020-12-15 20:00:00|5438.85|5400.85|5421.26|5383.26|5441.09|5403.09|5418.92|5380.92|3330
1608066000000|2020-12-15 21:00:00|5421.27|5383.27|5386.84|5348.84|5427.68|5389.68|5372.17|5334.17|3413
1608069600000|2020-12-15 22:00:00|5386.8|5348.8|5381.72|5343.72|5395.57|5357.57|5373.61|5335.61|3326
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5373.33|5335.33|5385.32|5347.32|5343.54|5305.54|3270
1608076800000|2020-12-16 00:00:00|5373.42|5335.42|5310.7|5272.7|5376.61|5338.61|5294.44|5256.44|3447
1608080400000|2020-12-16 01:00:00|5310.65|5272.65|5281.53|5243.53|5316.53|5278.53|5249.31|5211.31|3465
1608084000000|2020-12-16 02:00:00|5281.47|5243.47|5319.9|5281.9|5323.29|5285.29|5281.35|5243.35|3361
1608087600000|2020-12-16 03:00:00|5319.96|5281.96|5276.71|5238.71|5320.8|5282.8|5271.95|5233.95|3369
1608091200000|2020-12-16 04:00:00|5276.89|5238.89|5283.12|5245.12|5293.74|5255.74|5262.72|5224.72|3381
1608094800000|2020-12-16 05:00:00|5282.88|5244.88|5294.67|5256.67|5309.04|5271.04|5279.44|5241.44|3312
1608098400000|2020-12-16 06:00:00|5294.7|5256.7|5330.99|5292.99|5334.21|5296.21|5287.78|5249.78|3313
1608102000000|2020-12-16 07:00:00|5331|5293|5317.41|5279.41|5339.1|5301.1|5313.92|5275.92|3347
1608105600000|2020-12-16 08:00:00|5317.43|5279.43|5337.02|5299.02|5337.77|5299.77|5299.75|5261.75|3327
1608109200000|2020-12-16 09:00:00|5337.1|5299.1|5319.46|5281.46|5337.29|5299.29|5299.34|5261.34|3355
1608112800000|2020-12-16 10:00:00|5319.32|5281.32|5372.64|5334.64|5375.68|5337.68|5313.38|5275.38|3467
1608116400000|2020-12-16 11:00:00|5372.63|5334.63|5378.44|5340.44|5384.8|5346.8|5346.79|5308.79|3470
1608120000000|2020-12-16 12:00:00|5378.53|5340.53|5370.86|5332.86|5418.72|5380.72|5354.04|5316.04|3469
1608123600000|2020-12-16 13:00:00|5370.68|5332.68|5583.4|5545.4|5590.19|5552.19|5370.31|5332.31|3472
1608127200000|2020-12-16 14:00:00|5584.06|5546.06|5690.78|5652.78|5735.68|5697.68|5559.04|5521.04|3555
1608130800000|2020-12-16 15:00:00|5690.98|5652.98|5682.86|5644.86|5694.98|5656.98|5643.57|5605.57|3517
1608134400000|2020-12-16 16:00:00|5683.76|5645.76|5781.87|5743.87|5789.65|5751.65|5683.76|5645.76|3540
1608138000000|2020-12-16 17:00:00|5782.29|5744.29|5705.04|5667.04|5786.48|5748.48|5692.68|5654.68|3521
1608141600000|2020-12-16 18:00:00|5704.86|5666.86|5680.76|5642.76|5730.73|5692.73|5667.53|5629.53|3448
1608145200000|2020-12-16 19:00:00|5680.47|5642.47|5726.68|5688.68|5737.28|5699.28|5676.44|5638.44|3459
1608148800000|2020-12-16 20:00:00|5726.83|5688.83|5741.69|5703.69|5762.46|5724.46|5722.96|5684.96|3433
1608152400000|2020-12-16 21:00:00|5741.39|5703.39|5806.73|5768.73|5826.28|5788.28|5716.17|5678.17|3444
1608156000000|2020-12-16 22:00:00|5806.5|5768.5|5880.75|5842.75|5898.99|5860.99|5805.21|5767.21|3550
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|5973.03|5935.03|5986.58|5948.58|5844.1|5806.1|3544
1608163200000|2020-12-17 00:00:00|5972.83|5934.83|5994.75|5956.75|6040.13|6002.13|5948.82|5910.82|3552
1608166800000|2020-12-17 01:00:00|5995.15|5957.15|6011.45|5973.45|6062.06|6024.06|5988.26|5950.26|3520
1608170400000|2020-12-17 02:00:00|6011.55|5973.55|6035.13|5997.13|6043.61|6005.61|5982.63|5944.63|3516
1608174000000|2020-12-17 03:00:00|6035.02|5997.02|5922.72|5884.72|6090.73|6052.73|5917.13|5879.13|3547
1608177600000|2020-12-17 04:00:00|5922.77|5884.77|5951.96|5913.96|5976.61|5938.61|5920.59|5882.59|3497
1608181200000|2020-12-17 05:00:00|5952|5914|6055.87|6017.87|6060.38|6022.38|5950.43|5912.43|3493
1608184800000|2020-12-17 06:00:00|6055.37|6017.37|6006.51|5968.51|6055.49|6017.49|5987.27|5949.27|3511
1608188400000|2020-12-17 07:00:00|6006.4|5968.4|6040.9|6002.9|6043.33|6005.33|5986.26|5948.26|3480
1608192000000|2020-12-17 08:00:00|6040.97|6002.97|6078.39|6040.39|6127.33|6089.33|6031.65|5993.65|3538
1608195600000|2020-12-17 09:00:00|6078|6040|6036.46|5998.46|6147.54|6109.54|5962.18|5924.18|3556
1608199200000|2020-12-17 10:00:00|6036.19|5998.19|6187.86|6149.86|6231.72|6193.72|6036.13|5998.13|3566
1608202800000|2020-12-17 11:00:00|6188.27|6150.27|6171.9|6133.9|6199.24|6161.24|6130.87|6092.87|3530
1608206400000|2020-12-17 12:00:00|6172.09|6134.09|6208.26|6170.26|6208.26|6170.26|6133.42|6095.42|3517
1608210000000|2020-12-17 13:00:00|6208.32|6170.32|6190.85|6152.85|6297.98|6259.98|6185.41|6147.41|3554
1608213600000|2020-12-17 14:00:00|6191.27|6153.27|6287.61|6249.61|6332.54|6294.54|6176.41|6138.41|3554
1608217200000|2020-12-17 15:00:00|6287.75|6249.75|6355.33|6317.33|6355.4|6317.4|6256.02|6218.02|3540
1608220800000|2020-12-17 16:00:00|6355|6317|6482.86|6444.86|6531.17|6493.17|6355|6317|3557
1608224400000|2020-12-17 17:00:00|6482.52|6444.52|6315.05|6277.05|6485.53|6447.53|6314.41|6276.41|3556
1608228000000|2020-12-17 18:00:00|6315.08|6277.08|6311.13|6273.13|6318.5|6280.5|6076.68|6038.68|3565
1608231600000|2020-12-17 19:00:00|6311.21|6273.21|6192.83|6154.83|6360.68|6322.68|6172.46|6134.46|3558
1608235200000|2020-12-17 20:00:00|6192.38|6154.38|6138.72|6100.72|6248.43|6210.43|6048.7|6010.7|3553
1608238800000|2020-12-17 21:00:00|6139.13|6101.13|6122|6084|6160.13|6122.13|5988.21|5950.21|3552
1608242400000|2020-12-17 22:00:00|6122.13|6084.13|6169|6131|6202.95|6164.95|6121.78|6083.78|3527
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6111.14|6073.14|6175.44|6137.44|6052.05|6014.05|3549
1608249600000|2020-12-18 00:00:00|6110.9|6072.9|6082.6|6044.6|6115.19|6077.19|5968.39|5930.39|3555
1608253200000|2020-12-18 01:00:00|6081.96|6043.96|6177.3|6139.3|6217.65|6179.65|6036.79|5998.79|3544
1608256800000|2020-12-18 02:00:00|6177.02|6139.02|6235.62|6197.62|6305.33|6267.33|6165.52|6127.52|3556
1608260400000|2020-12-18 03:00:00|6235.74|6197.74|6175|6137|6241.74|6203.74|6155.38|6117.38|3531
1608264000000|2020-12-18 04:00:00|6174.85|6136.85|6143.96|6105.96|6211.69|6173.69|6116.73|6078.73|3503
1608267600000|2020-12-18 05:00:00|6144.6|6106.6|6193.72|6155.72|6200.23|6162.23|6138.06|6100.06|3482
1608271200000|2020-12-18 06:00:00|6193.86|6155.86|6175.93|6137.93|6232.88|6194.88|6172.21|6134.21|3488
1608274800000|2020-12-18 07:00:00|6176.13|6138.13|6198.21|6160.21|6198.21|6160.21|6154.74|6116.74|3479
1608278400000|2020-12-18 08:00:00|6199.62|6161.62|6248.02|6210.02|6277.67|6239.67|6188.67|6150.67|3521
1608282000000|2020-12-18 09:00:00|6248.01|6210.01|6294.75|6256.75|6294.75|6256.75|6215.6|6177.6|3507
1608285600000|2020-12-18 10:00:00|6294.71|6256.71|6221.23|6183.23|6304.14|6266.14|6214.13|6176.13|3514
1608289200000|2020-12-18 11:00:00|6221.05|6183.05|6178.42|6140.42|6221.05|6183.05|6142.64|6104.64|3510
1608292800000|2020-12-18 12:00:00|6178.72|6140.72|6182.79|6144.79|6222.04|6184.04|6126.05|6088.05|3511
1608296400000|2020-12-18 13:00:00|6183.01|6145.01|6065.89|6027.89|6197.08|6159.08|6065.89|6027.89|3500
1608300000000|2020-12-18 14:00:00|6065.99|6027.99|6082.3|6044.3|6096.27|6058.27|6013.37|5975.37|3528
1608303600000|2020-12-18 15:00:00|6082.15|6044.15|6058.23|6020.23|6082.15|6044.15|6008.69|5970.69|3514
1608307200000|2020-12-18 16:00:00|6058.31|6020.31|6083.21|6045.21|6091.4|6053.4|6012.59|5974.59|3535
1608310800000|2020-12-18 17:00:00|6083.46|6045.46|6125.86|6087.86|6139.38|6101.38|6081.84|6043.84|3483
1608314400000|2020-12-18 18:00:00|6125.94|6087.94|6117.35|6079.35|6135.05|6097.05|6086.27|6048.27|3459
1608318000000|2020-12-18 19:00:00|6117.39|6079.39|6097.97|6059.97|6118.1|6080.1|6070.39|6032.39|3423
1608321600000|2020-12-18 20:00:00|6097.99|6059.99|6110.75|6072.75|6111.56|6073.56|6060.77|6022.77|3466
1608325200000|2020-12-18 21:00:00|6110.73|6072.73|6162.14|6124.14|6204|6166|6110.21|6072.21|3466
1608364800000|2020-12-19 08:00:00|6174.77|6136.77|6194.38|6156.38|6195.3|6157.3|6169.36|6131.36|1768
1608368400000|2020-12-19 09:00:00|6194.39|6156.39|6193.47|6155.47|6202.16|6164.16|6182.27|6144.27|3412
1608372000000|2020-12-19 10:00:00|6193.51|6155.51|6222.74|6184.74|6244.28|6206.28|6193.32|6155.32|2002
1608375600000|2020-12-19 11:00:00|6216.49|6178.49|6190.41|6152.41|6234.96|6196.96|6182.32|6144.32|3372
1608379200000|2020-12-19 12:00:00|6190.31|6152.31|6256.54|6218.54|6292.58|6254.58|6190.13|6152.13|3477
1608382800000|2020-12-19 13:00:00|6256.25|6218.25|6274.02|6236.02|6274.03|6236.03|6228.98|6190.98|3467
1608386400000|2020-12-19 14:00:00|6273.86|6235.86|6279.07|6241.07|6338.47|6300.47|6231.75|6193.75|3529
1608390000000|2020-12-19 15:00:00|6279.13|6241.13|6322.98|6284.98|6340.6|6302.6|6273.92|6235.92|3512
1608393600000|2020-12-19 16:00:00|6323.4|6285.4|6380.03|6342.03|6410.11|6372.11|6323.34|6285.34|3549
1608397200000|2020-12-19 17:00:00|6379.87|6341.87|6364.58|6326.58|6434.28|6396.28|6336.58|6298.58|3524
1608400800000|2020-12-19 18:00:00|6364.38|6326.38|6337.85|6299.85|6364.38|6326.38|6292.8|6254.8|3491
1608404400000|2020-12-19 19:00:00|6338.01|6300.01|6332.31|6294.31|6345.68|6307.68|6308.95|6270.95|3470
1608408000000|2020-12-19 20:00:00|6332.24|6294.24|6383.8|6345.8|6385.02|6347.02|6331.49|6293.49|3497
1608411600000|2020-12-19 21:00:00|6383.62|6345.62|6387.41|6349.41|6401.64|6363.64|6353.17|6315.17|3472
1608415200000|2020-12-19 22:00:00|6387.36|6349.36|6363.18|6325.18|6391.83|6353.83|6350.7|6312.7|3447
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6301.46|6263.46|6363.41|6325.41|6272.07|6234.07|3479
1608422400000|2020-12-20 00:00:00|6301.01|6263.01|6233.16|6195.16|6301.01|6263.01|6170.04|6132.04|3534
1608426000000|2020-12-20 01:00:00|6233.33|6195.33|6226.65|6188.65|6251.08|6213.08|6206.94|6168.94|3473
1608429600000|2020-12-20 02:00:00|6226.72|6188.72|6219.42|6181.42|6237.41|6199.41|6200.25|6162.25|3438
1608433200000|2020-12-20 03:00:00|6219.38|6181.38|6201.22|6163.22|6222.52|6184.52|6178.1|6140.1|3443
1608436800000|2020-12-20 04:00:00|6201.29|6163.29|6230.47|6192.47|6238.89|6200.89|6147.46|6109.46|3481
1608440400000|2020-12-20 05:00:00|6230.62|6192.62|6237.23|6199.23|6262.49|6224.49|6224.48|6186.48|3406
1608444000000|2020-12-20 06:00:00|6236.96|6198.96|6258.43|6220.43|6280.64|6242.64|6231.57|6193.57|3385
1608447600000|2020-12-20 07:00:00|6258.28|6220.28|6325.07|6287.07|6331.11|6293.11|6241.26|6203.26|3426
1608451200000|2020-12-20 08:00:00|6325.23|6287.23|6337.9|6299.9|6362.51|6324.51|6299.66|6261.66|3483
1608454800000|2020-12-20 09:00:00|6338.14|6300.14|6376.61|6338.61|6378.71|6340.71|6332.17|6294.17|2452
1608458400000|2020-12-20 10:00:00|6343.75|6305.75|6277.27|6239.27|6363.62|6325.62|6274.04|6236.04|3485
1608462000000|2020-12-20 11:00:00|6277.39|6239.39|6319.12|6281.12|6331.33|6293.33|6277.17|6239.17|3396
1608465600000|2020-12-20 12:00:00|6319.22|6281.22|6282.69|6244.69|6323.91|6285.91|6235.79|6197.79|3491
1608469200000|2020-12-20 13:00:00|6282.77|6244.77|6301.31|6263.31|6302.53|6264.53|6221.38|6183.38|3503
1608472800000|2020-12-20 14:00:00|6301.39|6263.39|6306.16|6268.16|6334.5|6296.5|6283.61|6245.61|3495
1608476400000|2020-12-20 15:00:00|6306.09|6268.09|6374.67|6336.67|6376.47|6338.47|6301.43|6263.43|3503
1608480000000|2020-12-20 16:00:00|6374.5|6336.5|6318.32|6280.32|6378.96|6340.96|6318.32|6280.32|3491
1608483600000|2020-12-20 17:00:00|6317.58|6279.58|6301.04|6263.04|6337.35|6299.35|6292.9|6254.9|3471
1608487200000|2020-12-20 18:00:00|6300.98|6262.98|6324.99|6286.99|6336.77|6298.77|6277.99|6239.99|3463
1608490800000|2020-12-20 19:00:00|6324.86|6286.86|6326.35|6288.35|6333.44|6295.44|6296.1|6258.1|3468
1608494400000|2020-12-20 20:00:00|6325.94|6287.94|6394.32|6356.32|6402.46|6364.46|6318.13|6280.13|3504
1608498000000|2020-12-20 21:00:00|6394.23|6356.23|6182.62|6144.62|6395.48|6357.48|6182.62|6144.62|3546
1608501600000|2020-12-20 22:00:00|6182.06|6144.06|6203.27|6165.27|6212.43|6174.43|6034.5|5996.5|3546
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|6196.88|6158.88|6226.12|6188.12|6175.44|6137.44|3515
1608508800000|2020-12-21 00:00:00|6196.1|6158.1|6291.04|6253.04|6312.52|6274.52|6135.27|6097.27|3549
1608512400000|2020-12-21 01:00:00|6290.89|6252.89|6293.77|6255.77|6301.02|6263.02|6265.53|6227.53|3501
1608516000000|2020-12-21 02:00:00|6293.15|6255.15|6301.64|6263.64|6313.87|6275.87|6274.86|6236.86|3486
1608519600000|2020-12-21 03:00:00|6301.79|6263.79|6291.9|6253.9|6315.71|6277.71|6249.14|6211.14|3495
1608523200000|2020-12-21 04:00:00|6292.24|6254.24|6296.26|6258.26|6334.46|6296.46|6277.99|6239.99|3511
1608526800000|2020-12-21 05:00:00|6296.34|6258.34|6271.45|6233.45|6315.66|6277.66|6261.37|6223.37|3489
1608530400000|2020-12-21 06:00:00|6271.46|6233.46|6293.39|6255.39|6293.39|6255.39|6217.82|6179.82|3487
1608534000000|2020-12-21 07:00:00|6293.35|6255.35|6297.44|6259.44|6313.17|6275.17|6282.56|6244.56|3454
1608537600000|2020-12-21 08:00:00|6297.56|6259.56|6160.87|6122.87|6318.88|6280.88|6160.43|6122.43|3524
1608541200000|2020-12-21 09:00:00|6160.96|6122.96|6094.95|6056.95|6188.51|6150.51|6050.33|6012.33|3526
1608544800000|2020-12-21 10:00:00|6095.03|6057.03|5858.46|5820.46|6111.25|6073.25|5858.18|5820.18|3478
1608548400000|2020-12-21 11:00:00|5858.44|5820.44|5869.18|5831.18|5932.6|5894.6|5833.84|5795.84|3536
1608552000000|2020-12-21 12:00:00|5869.3|5831.3|5800.13|5762.13|5872.19|5834.19|5731.13|5693.13|3533
1608555600000|2020-12-21 13:00:00|5800.33|5762.33|5915.42|5877.42|5917.06|5879.06|5790.29|5752.29|3529
1608559200000|2020-12-21 14:00:00|5915.38|5877.38|6004.95|5966.95|6005.36|5967.36|5863.22|5825.22|3485
1608562800000|2020-12-21 15:00:00|6004.92|5966.92|5956.31|5918.31|6005.48|5967.48|5933.7|5895.7|3498
1608566400000|2020-12-21 16:00:00|5956.14|5918.14|5957.42|5919.42|5987.83|5949.83|5887.2|5849.2|3518
1608570000000|2020-12-21 17:00:00|5957.48|5919.48|5852.65|5814.65|5958.88|5920.88|5821.18|5783.18|3521
1608573600000|2020-12-21 18:00:00|5852.71|5814.71|5891.15|5853.15|5922.12|5884.12|5837.93|5799.93|3489
1608577200000|2020-12-21 19:00:00|5891.37|5853.37|5873.17|5835.17|5933.34|5895.34|5857.8|5819.8|3453
1608580800000|2020-12-21 20:00:00|5873.04|5835.04|5855.86|5817.86|5895.78|5857.78|5845.95|5807.95|3419
1608584400000|2020-12-21 21:00:00|5856.17|5818.17|5954.03|5916.03|5960.02|5922.02|5843.16|5805.16|3430
1608588000000|2020-12-21 22:00:00|5953.96|5915.96|5957.23|5919.23|5963.7|5925.7|5937.8|5899.8|3382
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5846.37|5808.37|5966.55|5928.55|5845.87|5807.87|3379
1608595200000|2020-12-22 00:00:00|5846.38|5808.38|5784.75|5746.75|5903.98|5865.98|5784.75|5746.75|3492
1608598800000|2020-12-22 01:00:00|5784.79|5746.79|5753.3|5715.3|5821.45|5783.45|5709.22|5671.22|3537
1608602400000|2020-12-22 02:00:00|5752.61|5714.61|5825.39|5787.39|5828.97|5790.97|5743.74|5705.74|3494
1608606000000|2020-12-22 03:00:00|5825.21|5787.21|5773.46|5735.46|5826.07|5788.07|5762.4|5724.4|3493
1608609600000|2020-12-22 04:00:00|5773.91|5735.91|5817.28|5779.28|5843.65|5805.65|5773.91|5735.91|3484
1608613200000|2020-12-22 05:00:00|5817.22|5779.22|5703.82|5665.82|5819.09|5781.09|5673.2|5635.2|3554
1608616800000|2020-12-22 06:00:00|5703.79|5665.79|5706.77|5668.77|5745.2|5707.2|5665.76|5627.76|3525
1608620400000|2020-12-22 07:00:00|5706.75|5668.75|5657.21|5619.21|5732.2|5694.2|5621.04|5583.04|3525
1608624000000|2020-12-22 08:00:00|5656.94|5618.94|5653.27|5615.27|5683.14|5645.14|5559.85|5521.85|3528
1608627600000|2020-12-22 09:00:00|5653.23|5615.23|5701.42|5663.42|5701.42|5663.42|5628.46|5590.46|3505
1608631200000|2020-12-22 10:00:00|5701.49|5663.49|5703.36|5665.36|5725.25|5687.25|5679.02|5641.02|3513
1608634800000|2020-12-22 11:00:00|5703.34|5665.34|5823.07|5785.07|5838.75|5800.75|5703.31|5665.31|3536
1608638400000|2020-12-22 12:00:00|5823.03|5785.03|5842.87|5804.87|5857.38|5819.38|5811.68|5773.68|3531
1608642000000|2020-12-22 13:00:00|5842.75|5804.75|5898.38|5860.38|5907.74|5869.74|5799.99|5761.99|3500
1608645600000|2020-12-22 14:00:00|5898.62|5860.62|5887.18|5849.18|5944.9|5906.9|5868.15|5830.15|3511
1608649200000|2020-12-22 15:00:00|5887.28|5849.28|5935.58|5897.58|5986.78|5948.78|5870.46|5832.46|3493
1608652800000|2020-12-22 16:00:00|5935.18|5897.18|5867.22|5829.22|5937.99|5899.99|5833.95|5795.95|3513
1608656400000|2020-12-22 17:00:00|5867.42|5829.42|5863.78|5825.78|5886.38|5848.38|5833.19|5795.19|3474
1608660000000|2020-12-22 18:00:00|5863.79|5825.79|5875.44|5837.44|5885.24|5847.24|5850.87|5812.87|3467
1608663600000|2020-12-22 19:00:00|5875.46|5837.46|5873.96|5835.96|5895.5|5857.5|5850.63|5812.63|3465
1608667200000|2020-12-22 20:00:00|5873.86|5835.86|5837.93|5799.93|5916.29|5878.29|5806.55|5768.55|3517
1608670800000|2020-12-22 21:00:00|5837.7|5799.7|5747.87|5709.87|5853.24|5815.24|5682.51|5644.51|3536
1608674400000|2020-12-22 22:00:00|5746.93|5708.93|5832.2|5794.2|5836.84|5798.84|5709.03|5671.03|3533
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5902.88|5864.88|5914.32|5876.32|5804.3|5766.3|3531
1608681600000|2020-12-23 00:00:00|5902.29|5864.29|5894.39|5856.39|5907.06|5869.06|5832.89|5794.89|3560
1608685200000|2020-12-23 01:00:00|5894.57|5856.57|5770.58|5732.58|5899.36|5861.36|5748.04|5710.04|3555
1608688800000|2020-12-23 02:00:00|5770.24|5732.24|5745.98|5707.98|5789.17|5751.17|5722.57|5684.57|3530
1608692400000|2020-12-23 03:00:00|5745.96|5707.96|5772.07|5734.07|5809.09|5771.09|5741.48|5703.48|3504
1608696000000|2020-12-23 04:00:00|5772.08|5734.08|5633.42|5595.42|5772.21|5734.21|5626.35|5588.35|3538
1608699600000|2020-12-23 05:00:00|5633.49|5595.49|5586.39|5548.39|5657.07|5619.07|5483.23|5445.23|3557
1608703200000|2020-12-23 06:00:00|5587.23|5549.23|5600.39|5562.39|5643.22|5605.22|5565.27|5527.27|3553
1608706800000|2020-12-23 07:00:00|5600.36|5562.36|5573.94|5535.94|5609.59|5571.59|5510.34|5472.34|3544
1608710400000|2020-12-23 08:00:00|5573.66|5535.66|5542.01|5504.01|5614.69|5576.69|5530.95|5492.95|3551
1608714000000|2020-12-23 09:00:00|5542.17|5504.17|5542.12|5504.12|5555.69|5517.69|5471.84|5433.84|3557
1608717600000|2020-12-23 10:00:00|5542.1|5504.1|5390.99|5352.99|5556.76|5518.76|5365.68|5327.68|3541
1608721200000|2020-12-23 11:00:00|5390.81|5352.81|5365.82|5327.82|5390.81|5352.81|5256.17|5218.17|3532
1608724800000|2020-12-23 12:00:00|5365.89|5327.89|5591.41|5553.41|5601.45|5563.45|5321.5|5283.5|3554
1608728400000|2020-12-23 13:00:00|5591.03|5553.03|5457.33|5419.33|5640.04|5602.04|5434.5|5396.5|3557
1608732000000|2020-12-23 14:00:00|5457.76|5419.76|5490.88|5452.88|5515.47|5477.47|5430.76|5392.76|3541
1608735600000|2020-12-23 15:00:00|5490.3|5452.3|5347.8|5309.8|5492.06|5454.06|5345.69|5307.69|3526
1608739200000|2020-12-23 16:00:00|5347.52|5309.52|5302.41|5264.41|5422.87|5384.87|5297.41|5259.41|3540
1608742800000|2020-12-23 17:00:00|5301.61|5263.61|5410.67|5372.67|5429.23|5391.23|5292.87|5254.87|3554
1608746400000|2020-12-23 18:00:00|5410.78|5372.78|5413.15|5375.15|5442.43|5404.43|5391.93|5353.93|3538
1608750000000|2020-12-23 19:00:00|5413.26|5375.26|5392.56|5354.56|5419.24|5381.24|5360.23|5322.23|3517
1608753600000|2020-12-23 20:00:00|5392.59|5354.59|5260.52|5222.52|5412.77|5374.77|5216.29|5178.29|3539
1608757200000|2020-12-23 21:00:00|5260.82|5222.82|5175.07|5137.07|5272.33|5234.33|5165.07|5127.07|3562
1608760800000|2020-12-23 22:00:00|5174.74|5136.74|5091.39|5053.39|5200.09|5162.09|4891.86|4853.86|3408
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5111.01|5073.01|5194.78|5156.78|5068.21|5030.21|3563
1608768000000|2020-12-24 00:00:00|5110.59|5072.59|5083.1|5045.1|5115.19|5077.19|4996.51|4958.51|3561
1608771600000|2020-12-24 01:00:00|5083.46|5045.46|5227.52|5189.52|5232.2|5194.2|5061.65|5023.65|3554
1608775200000|2020-12-24 02:00:00|5227.53|5189.53|5062.49|5024.49|5230.38|5192.38|5048.56|5010.56|3546
1608778800000|2020-12-24 03:00:00|5062.56|5024.56|5074.62|5036.62|5097|5059|5019.11|4981.11|3544
1608782400000|2020-12-24 04:00:00|5074.9|5036.9|5114.37|5076.37|5120.72|5082.72|5036.15|4998.15|3535
1608786000000|2020-12-24 05:00:00|5114.36|5076.36|5103.67|5065.67|5136.74|5098.74|5072.66|5034.66|3515
1608789600000|2020-12-24 06:00:00|5103.62|5065.62|5018.62|4980.62|5139.75|5101.75|4984.25|4946.25|3552
1608793200000|2020-12-24 07:00:00|5019.29|4981.29|5091.89|5053.89|5111.79|5073.79|4982.4|4944.4|3521
1608796800000|2020-12-24 08:00:00|5092.01|5054.01|5163.64|5125.64|5169.07|5131.07|5069.94|5031.94|3528
1608800400000|2020-12-24 09:00:00|5163.33|5125.33|5167.15|5129.15|5182.67|5144.67|5129.49|5091.49|3534
1608804000000|2020-12-24 10:00:00|5167.34|5129.34|5090.72|5052.72|5170.01|5132.01|5090.72|5052.72|3505
1608807600000|2020-12-24 11:00:00|5090.63|5052.63|5152.31|5114.31|5161.62|5123.62|5052.06|5014.06|3538
1608811200000|2020-12-24 12:00:00|5152.34|5114.34|5146.87|5108.87|5186.23|5148.23|5098.02|5060.02|3536
1608814800000|2020-12-24 13:00:00|5146.34|5108.34|5272.01|5234.01|5277.36|5239.36|5138.15|5100.15|3537
1608818400000|2020-12-24 14:00:00|5272.26|5234.26|5191.54|5153.54|5297.46|5259.46|5176.68|5138.68|3527
1608822000000|2020-12-24 15:00:00|5191.41|5153.41|5215.98|5177.98|5226.24|5188.24|5169.4|5131.4|3513
1608825600000|2020-12-24 16:00:00|5215.97|5177.97|5166.24|5128.24|5229.9|5191.9|5159.67|5121.67|3541
1608829200000|2020-12-24 17:00:00|5166.43|5128.43|5214.46|5176.46|5222.57|5184.57|5128.8|5090.8|3542
1608832800000|2020-12-24 18:00:00|5214.57|5176.57|5203.65|5165.65|5227.79|5189.79|5182.48|5144.48|3489
1608836400000|2020-12-24 19:00:00|5203.69|5165.69|5194.27|5156.27|5223.59|5185.59|5181.91|5143.91|3452
1608840000000|2020-12-24 20:00:00|5194.29|5156.29|5244.48|5206.48|5250.14|5212.14|5165.42|5127.42|3456
1608843600000|2020-12-24 21:00:00|5244.65|5206.65|5264.28|5226.28|5286.54|5248.54|5242.84|5204.84|3434
1609038000000|2020-12-27 03:00:00|5785.57|5747.57|5783.58|5745.58|5790.07|5752.07|5782.12|5744.12|244
1609041600000|2020-12-27 04:00:00|5783.6|5745.6|5778.71|5740.71|5807.84|5769.84|5772.23|5734.23|3462
1609045200000|2020-12-27 05:00:00|5779.12|5741.12|5806.44|5768.44|5821.15|5783.15|5777.13|5739.13|3412
1609048800000|2020-12-27 06:00:00|5806.37|5768.37|5890.52|5852.52|5903.71|5865.71|5806.13|5768.13|3535
1609052400000|2020-12-27 07:00:00|5891.01|5853.01|5867.44|5829.44|5899.71|5861.71|5853.88|5815.88|3496
1609056000000|2020-12-27 08:00:00|5867.52|5829.52|5815.02|5777.02|5893.55|5855.55|5814.99|5776.99|3510
1609059600000|2020-12-27 09:00:00|5812.52|5774.52|5839.64|5801.64|5849.6|5811.6|5778.2|5740.2|3514
1609063200000|2020-12-27 10:00:00|5839.48|5801.48|5836.21|5798.21|5840.61|5802.61|5812.85|5774.85|3469
1609066800000|2020-12-27 11:00:00|5836.08|5798.08|5725.58|5687.58|5861.07|5823.07|5639.34|5601.34|3548
1609070400000|2020-12-27 12:00:00|5725.66|5687.66|5692.38|5654.38|5727.47|5689.47|5567.25|5529.25|3565
1609074000000|2020-12-27 13:00:00|5692.04|5654.04|5819.93|5781.93|5820.3|5782.3|5667.92|5629.92|3538
1609077600000|2020-12-27 14:00:00|5820.04|5782.04|5958.26|5920.26|6006.52|5968.52|5811.23|5773.23|3570
1609081200000|2020-12-27 15:00:00|5958.32|5920.32|6050.9|6012.9|6057.36|6019.36|5949.33|5911.33|3564
1609084800000|2020-12-27 16:00:00|6050.59|6012.59|5995.69|5957.69|6131.83|6093.83|5929.51|5891.51|3564
1609088400000|2020-12-27 17:00:00|5996.14|5958.14|5933.41|5895.41|5998.32|5960.32|5902.33|5864.33|3544
1609092000000|2020-12-27 18:00:00|5933.64|5895.64|5962.92|5924.92|5966.02|5928.02|5904.68|5866.68|3508
1609095600000|2020-12-27 19:00:00|5963.07|5925.07|6019.56|5981.56|6029.8|5991.8|5960.51|5922.51|3509
1609099200000|2020-12-27 20:00:00|6019.47|5981.47|5776.09|5738.09|6019.59|5981.59|5773.06|5735.06|3531
1609102800000|2020-12-27 21:00:00|5775.29|5737.29|5822.31|5784.31|5838.56|5800.56|5696.94|5658.94|3549
1609106400000|2020-12-27 22:00:00|5822.87|5784.87|5861.44|5823.44|5872.24|5834.24|5800.5|5762.5|3525
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5821.15|5783.15|5926.69|5888.69|5807.83|5769.83|3521
1609113600000|2020-12-28 00:00:00|5821.18|5783.18|5951.26|5913.26|5976.68|5938.68|5786.67|5748.67|3559
1609117200000|2020-12-28 01:00:00|5951.38|5913.38|5951.37|5913.37|6017.57|5979.57|5929.45|5891.45|3530
1609120800000|2020-12-28 02:00:00|5952.02|5914.02|5954.81|5916.81|5971.8|5933.8|5911.46|5873.46|3513
1609124400000|2020-12-28 03:00:00|5954.89|5916.89|5962.97|5924.97|5975.79|5937.79|5906.46|5868.46|3494
1609128000000|2020-12-28 04:00:00|5962.69|5924.69|5919.47|5881.47|5963.52|5925.52|5919.47|5881.47|3491
1609131600000|2020-12-28 05:00:00|5919.62|5881.62|5969.41|5931.41|5979.69|5941.69|5912.77|5874.77|3520
1609135200000|2020-12-28 06:00:00|5969.28|5931.28|5980.53|5942.53|5985.19|5947.19|5934.42|5896.42|3504
1609138800000|2020-12-28 07:00:00|5980.78|5942.78|6066.83|6028.83|6095.48|6057.48|5980.41|5942.41|3531
1609142400000|2020-12-28 08:00:00|6066.56|6028.56|6087.65|6049.65|6087.65|6049.65|5988.95|5950.95|3548
1609146000000|2020-12-28 09:00:00|6087.72|6049.72|6085.5|6047.5|6120.76|6082.76|6043.86|6005.86|3538
1609149600000|2020-12-28 10:00:00|6085.36|6047.36|6089.09|6051.09|6131.3|6093.3|6038.23|6000.23|3546
1609153200000|2020-12-28 11:00:00|6088.8|6050.8|6114.5|6076.5|6127|6089|6052.23|6014.23|3525
1609156800000|2020-12-28 12:00:00|6114.61|6076.61|6096.59|6058.59|6131.68|6093.68|6058.4|6020.4|3533
1609160400000|2020-12-28 13:00:00|6096.42|6058.42|6129.54|6091.54|6154.2|6116.2|6065.28|6027.28|3545
1609164000000|2020-12-28 14:00:00|6129.72|6091.72|6177.32|6139.32|6188.33|6150.33|6122.6|6084.6|3549
1609167600000|2020-12-28 15:00:00|6177.54|6139.54|6094.6|6056.6|6187.81|6149.81|6067.32|6029.32|3565
1609171200000|2020-12-28 16:00:00|6094.44|6056.44|6132.3|6094.3|6162.47|6124.47|6065.93|6027.93|3524
1609174800000|2020-12-28 17:00:00|6131.83|6093.83|6157.59|6119.59|6164.24|6126.24|6123.96|6085.96|3503
1609178400000|2020-12-28 18:00:00|6157.64|6119.64|6113.92|6075.92|6184.74|6146.74|6092.47|6054.47|3525
1609182000000|2020-12-28 19:00:00|6113.74|6075.74|6141.09|6103.09|6166.51|6128.51|6113.7|6075.7|3530
1609185600000|2020-12-28 20:00:00|6141.07|6103.07|6079.41|6041.41|6162.62|6124.62|6032.24|5994.24|3540
1609189200000|2020-12-28 21:00:00|6079.11|6041.11|6040.55|6002.55|6096.39|6058.39|6039.62|6001.62|3513
1609192800000|2020-12-28 22:00:00|6041.15|6003.15|5980.68|5942.68|6100.88|6062.88|5906.96|5868.96|3540
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|6031.57|5993.57|6046.78|6008.78|5972.42|5934.42|3555
1609200000000|2020-12-29 00:00:00|6031.65|5993.65|5899.46|5861.46|6068.28|6030.28|5891.43|5853.43|3552
1609203600000|2020-12-29 01:00:00|5898.48|5860.48|5922.3|5884.3|5934.13|5896.13|5843.47|5805.47|3556
1609207200000|2020-12-29 02:00:00|5922.42|5884.42|5959.18|5921.18|5985.94|5947.94|5898.38|5860.38|3539
1609210800000|2020-12-29 03:00:00|5958.59|5920.59|5823.16|5785.16|5958.63|5920.63|5823.16|5785.16|3558
1609214400000|2020-12-29 04:00:00|5822.85|5784.85|5833.06|5795.06|5866.37|5828.37|5750.04|5712.04|3555
1609218000000|2020-12-29 05:00:00|5833.95|5795.95|5850.37|5812.37|5850.88|5812.88|5716.74|5678.74|3549
1609221600000|2020-12-29 06:00:00|5850.57|5812.57|5848.83|5810.83|5887.35|5849.35|5817.96|5779.96|3523
1609225200000|2020-12-29 07:00:00|5848.94|5810.94|5842.3|5804.3|5874.17|5836.17|5798.34|5760.34|3522
1609228800000|2020-12-29 08:00:00|5843.25|5805.25|5888.09|5850.09|5905.49|5867.49|5842.59|5804.59|3529
1609232400000|2020-12-29 09:00:00|5887.87|5849.87|5898.23|5860.23|5929.22|5891.22|5832.68|5794.68|3537
1609236000000|2020-12-29 10:00:00|5898.28|5860.28|5901.73|5863.73|5954.1|5916.1|5896.55|5858.55|3532
1609239600000|2020-12-29 11:00:00|5901.2|5863.2|5889.56|5851.56|5932.71|5894.71|5793.31|5755.31|3543
1609243200000|2020-12-29 12:00:00|5890.07|5852.07|5876.63|5838.63|5952.88|5914.88|5864.76|5826.76|3549
1609246800000|2020-12-29 13:00:00|5876.64|5838.64|5880.05|5842.05|5913.42|5875.42|5851.99|5813.99|3534
1609250400000|2020-12-29 14:00:00|5879.98|5841.98|5808.07|5770.07|5885.38|5847.38|5797.47|5759.47|3518
1609254000000|2020-12-29 15:00:00|5808.19|5770.19|5744.65|5706.65|5838.72|5800.72|5738.56|5700.56|3536
1609257600000|2020-12-29 16:00:00|5744.44|5706.44|5721.4|5683.4|5744.69|5706.69|5650.71|5612.71|3535
1609261200000|2020-12-29 17:00:00|5721.37|5683.37|5893.22|5855.22|5906.02|5868.02|5677.82|5639.82|3560
1609264800000|2020-12-29 18:00:00|5893.08|5855.08|5925.77|5887.77|5956.3|5918.3|5866.52|5828.52|3559
1609268400000|2020-12-29 19:00:00|5924.77|5886.77|5953.74|5915.74|5992.81|5954.81|5921.83|5883.83|3551
1609272000000|2020-12-29 20:00:00|5953.94|5915.94|5929|5891|5959.81|5921.81|5888.46|5850.46|3551
1609275600000|2020-12-29 21:00:00|5928.94|5890.94|5930.84|5892.84|5977.24|5939.24|5897.7|5859.7|3540
1609279200000|2020-12-29 22:00:00|5931.03|5893.03|5961.77|5923.77|5984.68|5946.68|5920.61|5882.61|3531
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|6028.95|5990.95|6046.78|6008.78|5933.79|5895.79|3531
1609286400000|2020-12-30 00:00:00|6029.08|5991.08|6081.92|6043.92|6090.3|6052.3|6009.65|5971.65|3551
1609290000000|2020-12-30 01:00:00|6081.88|6043.88|6057.89|6019.89|6089.42|6051.42|6040.74|6002.74|3518
1609293600000|2020-12-30 02:00:00|6057.69|6019.69|6043.54|6005.54|6066.39|6028.39|5987.77|5949.77|3559
1609297200000|2020-12-30 03:00:00|6043.56|6005.56|6021.63|5983.63|6060.51|6022.51|5991.59|5953.59|3543
1609300800000|2020-12-30 04:00:00|6021.5|5983.5|5980.41|5942.41|6040.06|6002.06|5955.4|5917.4|3524
1609304400000|2020-12-30 05:00:00|5980.44|5942.44|6019.4|5981.4|6040.47|6002.47|5966.07|5928.07|3524
1609308000000|2020-12-30 06:00:00|6019.17|5981.17|6048.46|6010.46|6072.82|6034.82|5996.22|5958.22|3537
1609311600000|2020-12-30 07:00:00|6048.7|6010.7|6026.14|5988.14|6077.56|6039.56|6021.66|5983.66|3533
1609315200000|2020-12-30 08:00:00|6026.23|5988.23|5954.07|5916.07|6069.81|6031.81|5948.05|5910.05|3523
1609318800000|2020-12-30 09:00:00|5954.09|5916.09|5974.42|5936.42|5982.13|5944.13|5880.33|5842.33|3542
1609322400000|2020-12-30 10:00:00|5974.45|5936.45|6018.14|5980.14|6042.07|6004.07|5966.86|5928.86|3537
1609326000000|2020-12-30 11:00:00|6017.72|5979.72|5975.28|5937.28|6017.72|5979.72|5939.65|5901.65|3530
1609329600000|2020-12-30 12:00:00|5975.26|5937.26|5974.76|5936.76|5993.82|5955.82|5924.85|5886.85|3516
1609333200000|2020-12-30 13:00:00|5974.71|5936.71|5969.36|5931.36|6019.51|5981.51|5955.3|5917.3|3503
1609336800000|2020-12-30 14:00:00|5969.07|5931.07|6059.56|6021.56|6064.95|6026.95|5966.95|5928.95|3522
1609340400000|2020-12-30 15:00:00|6059.54|6021.54|6066.56|6028.56|6071.34|6033.34|6035.92|5997.92|3516
1609344000000|2020-12-30 16:00:00|6066.59|6028.59|6057.22|6019.22|6103.93|6065.93|5993.45|5955.45|3539
1609347600000|2020-12-30 17:00:00|6056.96|6018.96|6058.52|6020.52|6082.2|6044.2|6023.86|5985.86|3521
1609351200000|2020-12-30 18:00:00|6058.61|6020.61|6078.49|6040.49|6078.49|6040.49|6033.9|5995.9|3521
1609354800000|2020-12-30 19:00:00|6078.67|6040.67|6139.65|6101.65|6154.47|6116.47|6077.63|6039.63|3548
1609358400000|2020-12-30 20:00:00|6139.79|6101.79|6116.31|6078.31|6144.95|6106.95|6073.8|6035.8|3539
1609362000000|2020-12-30 21:00:00|6116.81|6078.81|6114.89|6076.89|6142.31|6104.31|6086.68|6048.68|3534
1609365600000|2020-12-30 22:00:00|6114.61|6076.61|6100.37|6062.37|6140.14|6102.14|6090.7|6052.7|3503
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6138.82|6100.82|6149.64|6111.64|6085.17|6047.17|3516
1609372800000|2020-12-31 00:00:00|6138.81|6100.81|6117.45|6079.45|6175.98|6137.98|6117.45|6079.45|3550
1609376400000|2020-12-31 01:00:00|6117.53|6079.53|6073.68|6035.68|6124.84|6086.84|5986.35|5948.35|3542
1609380000000|2020-12-31 02:00:00|6073.63|6035.63|6086.87|6048.87|6098.58|6060.58|6052.88|6014.88|3520
1609383600000|2020-12-31 03:00:00|6086.81|6048.81|6119.96|6081.96|6130.36|6092.36|6072.07|6034.07|3509
1609387200000|2020-12-31 04:00:00|6119.7|6081.7|6140.45|6102.45|6159.88|6121.88|6112.59|6074.59|3510
1609390800000|2020-12-31 05:00:00|6140.5|6102.5|6126.13|6088.13|6140.63|6102.63|6095.93|6057.93|3513
1609394400000|2020-12-31 06:00:00|6126.09|6088.09|6124.95|6086.95|6148.39|6110.39|6122.31|6084.31|3512
1609398000000|2020-12-31 07:00:00|6124.98|6086.98|6192.27|6154.27|6218.72|6180.72|6124.81|6086.81|3522
1609401600000|2020-12-31 08:00:00|6192.36|6154.36|6154.04|6116.04|6194.35|6156.35|6134.45|6096.45|3512
1609405200000|2020-12-31 09:00:00|6153.84|6115.84|6178.31|6140.31|6190.22|6152.22|6095.73|6057.73|3512
1609408800000|2020-12-31 10:00:00|6178.46|6140.46|6228.77|6190.77|6238.81|6200.81|6171.61|6133.61|3514
1609412400000|2020-12-31 11:00:00|6228.15|6190.15|6172.01|6134.01|6228.15|6190.15|6171.05|6133.05|3513
1609416000000|2020-12-31 12:00:00|6172.19|6134.19|6082.08|6044.08|6196.84|6158.84|6081.21|6043.21|3504
1609419600000|2020-12-31 13:00:00|6081.6|6043.6|6080.08|6042.08|6088.18|6050.18|5983.44|5945.44|3537
1609423200000|2020-12-31 14:00:00|6080.15|6042.15|6047.45|6009.45|6080.28|6042.28|6000.44|5962.44|3529
1609426800000|2020-12-31 15:00:00|6047.39|6009.39|6111.32|6073.32|6125.66|6087.66|6045.5|6007.5|3512
1609430400000|2020-12-31 16:00:00|6111.54|6073.54|6042.74|6004.74|6111.54|6073.54|6029.88|5991.88|3533
1609434000000|2020-12-31 17:00:00|6042.73|6004.73|6094.4|6056.4|6129.4|6091.4|6037.51|5999.51|3508
1609437600000|2020-12-31 18:00:00|6094.38|6056.38|6139.61|6101.61|6143.02|6105.02|6084.39|6046.39|3506
1609441200000|2020-12-31 19:00:00|6139.53|6101.53|6147.91|6109.91|6157.47|6119.47|6122.72|6084.72|3475
1609444800000|2020-12-31 20:00:00|6147.8|6109.8|6187.08|6149.08|6187.66|6149.66|6146.54|6108.54|3516
1609448400000|2020-12-31 21:00:00|6187.06|6149.06|6167.69|6129.69|6197.31|6159.31|6158.24|6120.24|3446
1609574400000|2021-01-02 08:00:00|6244.27|6206.27|6217.49|6179.49|6249.64|6211.64|6193.18|6155.18|3429
1609578000000|2021-01-02 09:00:00|6217.24|6179.24|6165.04|6127.04|6223.15|6185.15|6164.18|6126.18|3478
1609581600000|2021-01-02 10:00:00|6165.09|6127.09|6198.32|6160.32|6237.94|6199.94|6151.16|6113.16|3507
1609585200000|2021-01-02 11:00:00|6198.36|6160.36|6221.34|6183.34|6226|6188|6198.3|6160.3|3424
1609588800000|2021-01-02 12:00:00|6221.1|6183.1|6380.93|6342.93|6388.46|6350.46|6205.55|6167.55|3542
1609592400000|2021-01-02 13:00:00|6381.3|6343.3|6486.29|6448.29|6487.52|6449.52|6360.65|6322.65|3549
1609596000000|2021-01-02 14:00:00|6486.44|6448.44|6445.14|6407.14|6492.86|6454.86|6407.26|6369.26|3559
1609599600000|2021-01-02 15:00:00|6445.21|6407.21|6513.22|6475.22|6514.55|6476.55|6442.56|6404.56|3539
1609603200000|2021-01-02 16:00:00|6513.14|6475.14|6640.25|6602.25|6649.68|6611.68|6512.86|6474.86|3570
1609606800000|2021-01-02 17:00:00|6637.87|6599.87|6658.96|6620.96|6684.35|6646.35|6631.28|6593.28|3565
1609610400000|2021-01-02 18:00:00|6659.55|6621.55|6641.03|6603.03|6667.6|6629.6|6604.69|6566.69|3553
1609614000000|2021-01-02 19:00:00|6639.22|6601.22|6676.05|6638.05|6694.37|6656.37|6634.94|6596.94|3558
1609617600000|2021-01-02 20:00:00|6676.19|6638.19|6432.21|6394.21|6680.83|6642.83|6408.14|6370.14|3570
1609621200000|2021-01-02 21:00:00|6431.58|6393.58|6481.3|6443.3|6516.21|6478.21|6351.17|6313.17|3577
1609624800000|2021-01-02 22:00:00|6481.62|6443.62|6522.29|6484.29|6544.89|6506.89|6438.28|6400.28|3531
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|6536.03|6498.03|6540.39|6502.39|6457.1|6419.1|3547
1609632000000|2021-01-03 00:00:00|6536.1|6498.1|6567.98|6529.98|6583.32|6545.32|6514.77|6476.77|3555
1609635600000|2021-01-03 01:00:00|6567.72|6529.72|6581.4|6543.4|6602.33|6564.33|6556.33|6518.33|3531
1609639200000|2021-01-03 02:00:00|6581.29|6543.29|6611.01|6573.01|6623.87|6585.87|6576.69|6538.69|3500
1609642800000|2021-01-03 03:00:00|6611.05|6573.05|6564.72|6526.72|6611.51|6573.51|6559.83|6521.83|3507
1609646400000|2021-01-03 04:00:00|6564.76|6526.76|6625.65|6587.65|6625.72|6587.72|6555.19|6517.19|3507
1609650000000|2021-01-03 05:00:00|6625.38|6587.38|6676.45|6638.45|6727.63|6689.63|6617.45|6579.45|3568
1609653600000|2021-01-03 06:00:00|6676.62|6638.62|6763.34|6725.34|6770.04|6732.04|6668.96|6630.96|3546
1609657200000|2021-01-03 07:00:00|6763.57|6725.57|6771.94|6733.94|6813.72|6775.72|6736.82|6698.82|3558
1609660800000|2021-01-03 08:00:00|6772.18|6734.18|6844.81|6806.81|6848.85|6810.85|6695.19|6657.19|2696
1609664400000|2021-01-03 09:00:00|6845.26|6807.26|6846.72|6808.72|6901.48|6863.48|6795.1|6757.1|3554
1609668000000|2021-01-03 10:00:00|6846.7|6808.7|6883.01|6845.01|6915.05|6877.05|6802.6|6764.6|3555
1609671600000|2021-01-03 11:00:00|6883.26|6845.26|6952.17|6914.17|6961.59|6923.59|6873.36|6835.36|3566
1609675200000|2021-01-03 12:00:00|6952.44|6914.44|6948.14|6910.14|6988.98|6950.98|6933.14|6895.14|3541
1609678800000|2021-01-03 13:00:00|6948.38|6910.38|7064.2|7026.2|7145.5|7107.5|6948.38|6910.38|3552
1609682400000|2021-01-03 14:00:00|7063.65|7025.65|7147.02|7109.02|7207.4|7169.4|7001.02|6963.02|3564
1609686000000|2021-01-03 15:00:00|7147.31|7109.31|7128.25|7090.25|7170.56|7132.56|6959.59|6921.59|3569
1609689600000|2021-01-03 16:00:00|7129.1|7091.1|7167.75|7129.75|7371.63|7333.63|7129.1|7091.1|3569
1609693200000|2021-01-03 17:00:00|7167.54|7129.54|7175.31|7137.31|7258.53|7220.53|7077.48|7039.48|3579
1609696800000|2021-01-03 18:00:00|7174.91|7136.91|7091.22|7053.22|7203.7|7165.7|6961.87|6923.87|3569
1609700400000|2021-01-03 19:00:00|7090.8|7052.8|7099.32|7061.32|7120.18|7082.18|7005.67|6967.67|3563
1609704000000|2021-01-03 20:00:00|7099.52|7061.52|7255.25|7217.25|7318.37|7280.37|7099.52|7061.52|3567
1609707600000|2021-01-03 21:00:00|7255.36|7217.36|7289.6|7251.6|7314.95|7276.95|7229.07|7191.07|3551
1609711200000|2021-01-03 22:00:00|7289.3|7251.3|7392.02|7354.02|7424.63|7386.63|7240.91|7202.91|3564
1609714800000|2021-01-03 23:00:00|7392.24|7354.24|7313.68|7275.68|7512.88|7474.88|7275.47|7237.47|3580
1609718400000|2021-01-04 00:00:00|7314.54|7276.54|7372.69|7334.69|7432.26|7394.26|7265.47|7227.47|3569
1609722000000|2021-01-04 01:00:00|7372.7|7334.7|7382.42|7344.42|7395.58|7357.58|7280.21|7242.21|3560
1609725600000|2021-01-04 02:00:00|7382.34|7344.34|7419.96|7381.96|7426.12|7388.12|7348.08|7310.08|3555
1609729200000|2021-01-04 03:00:00|7420.51|7382.51|7566.99|7528.99|7581.37|7543.37|7417.21|7379.21|3558
1609732800000|2021-01-04 04:00:00|7566.76|7528.76|7601.33|7563.33|7611.71|7573.71|7530.39|7492.39|3561
1609736400000|2021-01-04 05:00:00|7601.74|7563.74|7746.6|7708.6|7791.1|7753.1|7539.98|7501.98|3563
1609740000000|2021-01-04 06:00:00|7747.54|7709.54|7842.64|7804.64|8008.7|7970.7|7717.01|7679.01|3518
1609743600000|2021-01-04 07:00:00|7841.95|7803.95|7416.5|7378.5|7892.29|7854.29|7412.23|7374.23|3542
1609747200000|2021-01-04 08:00:00|7415.88|7377.88|7381.39|7343.39|7635.96|7597.96|7277.89|7239.89|3525
1609750800000|2021-01-04 09:00:00|7380.88|7342.88|7097.84|7059.84|7425.66|7387.66|6893.17|6855.17|3525
1609754400000|2021-01-04 10:00:00|7098.06|7060.06|7022.73|6984.73|7163.15|7125.15|6852.91|6814.91|2237
1609758000000|2021-01-04 11:00:00|7022.18|6984.18|7120|7082|7124.02|7086.02|6844.96|6806.96|3566
1609761600000|2021-01-04 12:00:00|7119.24|7081.24|7262.22|7224.22|7314.51|7276.51|7026.32|6988.32|3568
1609765200000|2021-01-04 13:00:00|7262.04|7224.04|7234.77|7196.77|7263.6|7225.6|7057.1|7019.1|3565
1609768800000|2021-01-04 14:00:00|7235.95|7197.95|7397.52|7359.52|7403.06|7365.06|7225.3|7187.3|3537
1609772400000|2021-01-04 15:00:00|7398.22|7360.22|7337.52|7299.52|7449.51|7411.51|7315.78|7277.78|3571
1609776000000|2021-01-04 16:00:00|7337.8|7299.8|7215.62|7177.62|7385.52|7347.52|7077.94|7039.94|3546
1609779600000|2021-01-04 17:00:00|7215.74|7177.74|7133.2|7095.2|7280.91|7242.91|7060.38|7022.38|3570
1609783200000|2021-01-04 18:00:00|7133.1|7095.1|7219.89|7181.89|7256.85|7218.85|7133.1|7095.1|3566
1609786800000|2021-01-04 19:00:00|7220.32|7182.32|7347|7309|7375.4|7337.4|7205.73|7167.73|3559
1609790400000|2021-01-04 20:00:00|7347.01|7309.01|7236.42|7198.42|7378.25|7340.25|7231.33|7193.33|3553
1609794000000|2021-01-04 21:00:00|7236.45|7198.45|7186.75|7148.75|7309.45|7271.45|7124.23|7086.23|3569
1609797600000|2021-01-04 22:00:00|7186.25|7148.25|7248.73|7210.73|7268.01|7230.01|7180.08|7142.08|3533
1609801200000|2021-01-04 23:00:00|7248.49|7210.49|7402.31|7364.31|7405.26|7367.26|7191.66|7153.66|3558
1609804800000|2021-01-05 00:00:00|7401.98|7363.98|7580.53|7542.53|7756.29|7718.29|7399.19|7361.19|3574
1609808400000|2021-01-05 01:00:00|7578.68|7540.68|7670.38|7632.38|7670.38|7632.38|7492.87|7454.87|3571
1609812000000|2021-01-05 02:00:00|7670.06|7632.06|7497.93|7459.93|7674.78|7636.78|7464.13|7426.13|3566
1609815600000|2021-01-05 03:00:00|7497.25|7459.25|7222.05|7184.05|7548.22|7510.22|7162.53|7124.53|3535
1609819200000|2021-01-05 04:00:00|7222.16|7184.16|7155.7|7117.7|7280.72|7242.72|7139.04|7101.04|3559
1609822800000|2021-01-05 05:00:00|7156.37|7118.37|7042.03|7004.03|7255.8|7217.8|7001.41|6963.41|3561
1609826400000|2021-01-05 06:00:00|7045.56|7007.56|7227.7|7189.7|7249.76|7211.76|7011.39|6973.39|3567
1609830000000|2021-01-05 07:00:00|7227.56|7189.56|7155.5|7117.5|7269.36|7231.36|7151.55|7113.55|3546
1609833600000|2021-01-05 08:00:00|7155.91|7117.91|7268.06|7230.06|7340.34|7302.34|7155.91|7117.91|3532
1609837200000|2021-01-05 09:00:00|7269.07|7231.07|7346.27|7308.27|7401.57|7363.57|7269.07|7231.07|3552
1609840800000|2021-01-05 10:00:00|7345.98|7307.98|7322.85|7284.85|7385.96|7347.96|7258.96|7220.96|3547
1609844400000|2021-01-05 11:00:00|7323.15|7285.15|7431.74|7393.74|7432.31|7394.31|7313.67|7275.67|3548
1609848000000|2021-01-05 12:00:00|7431.95|7393.95|7345.89|7307.89|7474.67|7436.67|7343.75|7305.75|3558
1609851600000|2021-01-05 13:00:00|7346.02|7308.02|7320.26|7282.26|7417.61|7379.61|7320.26|7282.26|3547
1609855200000|2021-01-05 14:00:00|7320.28|7282.28|7426.56|7388.56|7429.13|7391.13|7183.15|7145.15|3536
1609858800000|2021-01-05 15:00:00|7427.11|7389.11|7440.82|7402.82|7484.64|7446.64|7389.77|7351.77|3537
1609862400000|2021-01-05 16:00:00|7440.51|7402.51|7510.96|7472.96|7579.65|7541.65|7369.03|7331.03|3529
1609866000000|2021-01-05 17:00:00|7510.89|7472.89|7584.61|7546.61|7594.42|7556.42|7489.2|7451.2|3534
1609869600000|2021-01-05 18:00:00|7581.84|7543.84|7603.04|7565.04|7647.53|7609.53|7565.16|7527.16|3556
1609873200000|2021-01-05 19:00:00|7602.63|7564.63|7689.29|7651.29|7743.09|7705.09|7527.34|7489.34|3573
1609876800000|2021-01-05 20:00:00|7689.19|7651.19|7705.86|7667.86|7713.34|7675.34|7611.9|7573.9|3559
1609880400000|2021-01-05 21:00:00|7706.03|7668.03|7648.12|7610.12|7730.96|7692.96|7616.8|7578.8|3563
1609884000000|2021-01-05 22:00:00|7647.68|7609.68|7780.3|7742.3|7824.63|7786.63|7647.68|7609.68|3564
1609887600000|2021-01-05 23:00:00|7779.81|7741.81|7720.57|7682.57|7800.25|7762.25|7655.54|7617.54|3549
1609891200000|2021-01-06 00:00:00|7720.81|7682.81|7631.38|7593.38|7755.05|7717.05|7553.83|7515.83|3540
1609894800000|2021-01-06 01:00:00|7631.45|7593.45|7590.12|7552.12|7667.46|7629.46|7539.56|7501.56|3534
1609898400000|2021-01-06 02:00:00|7589.91|7551.91|7627.73|7589.73|7650.26|7612.26|7584.25|7546.25|3531
1609902000000|2021-01-06 03:00:00|7627.33|7589.33|7613.13|7575.13|7644.95|7606.95|7560.82|7522.82|3525
1609905600000|2021-01-06 04:00:00|7612.01|7574.01|7862.12|7824.12|7973.37|7935.37|7603.05|7565.05|3524
1609909200000|2021-01-06 05:00:00|7857.57|7819.57|7774.68|7736.68|7886.87|7848.87|7730.5|7692.5|3560
1609912800000|2021-01-06 06:00:00|7775.32|7737.32|7831.55|7793.55|7840.06|7802.06|7760|7722|3551
1609916400000|2021-01-06 07:00:00|7831.34|7793.34|7753.21|7715.21|7853.06|7815.06|7703.83|7665.83|3547
1609920000000|2021-01-06 08:00:00|7753.64|7715.64|7771.76|7733.76|7832.91|7794.91|7680.63|7642.63|3515
1609923600000|2021-01-06 09:00:00|7771.69|7733.69|7713.14|7675.14|7780.53|7742.53|7641.47|7603.47|3530
1609927200000|2021-01-06 10:00:00|7712.95|7674.95|7830.68|7792.68|7834|7796|7705.06|7667.06|3536
1609930800000|2021-01-06 11:00:00|7830.69|7792.69|7964.01|7926.01|8003.45|7965.45|7805.29|7767.29|3530
1609934400000|2021-01-06 12:00:00|7964.14|7926.14|8018.96|7980.96|8018.96|7980.96|7920.4|7882.4|3482
1609938000000|2021-01-06 13:00:00|8019.05|7981.05|7987.9|7949.9|8046.1|8008.1|7907.32|7869.32|3518
1609941600000|2021-01-06 14:00:00|7988.41|7950.41|7962.36|7924.36|8088.66|8050.66|7920.78|7882.78|3565
1609945200000|2021-01-06 15:00:00|7962.65|7924.65|8029|7991|8090.74|8052.74|7962.26|7924.26|3562
1609948800000|2021-01-06 16:00:00|8029.12|7991.12|8105.55|8067.55|8234.48|8196.48|8029.12|7991.12|3575
1609952400000|2021-01-06 17:00:00|8105.63|8067.63|8223.57|8185.57|8273.67|8235.67|8101.9|8063.9|3566
1609956000000|2021-01-06 18:00:00|8224.16|8186.16|8243.15|8205.15|8295.93|8257.93|8202.72|8164.72|3568
1609959600000|2021-01-06 19:00:00|8242.96|8204.96|8079.95|8041.95|8329.3|8291.3|8073.07|8035.07|3570
1609963200000|2021-01-06 20:00:00|8080.62|8042.62|8277.43|8239.43|8323.42|8285.42|7892.18|7854.18|3576
1609966800000|2021-01-06 21:00:00|8279.64|8241.64|8226|8188|8311.35|8273.35|8191|8153|3573
1609970400000|2021-01-06 22:00:00|8226.23|8188.23|8251.16|8213.16|8337.11|8299.11|8191.26|8153.26|3551
1609974000000|2021-01-06 23:00:00|8250.78|8212.78|8407.38|8369.38|8428.29|8390.29|8245.23|8207.23|3575
1609977600000|2021-01-07 00:00:00|8407.99|8369.99|8427.19|8389.19|8479.03|8441.03|8294.04|8256.04|3576
1609981200000|2021-01-07 01:00:00|8427.25|8389.25|8424.31|8386.31|8498.93|8460.93|8390.97|8352.97|3575
1609984800000|2021-01-07 02:00:00|8424.03|8386.03|8414.27|8376.27|8454.31|8416.31|8294.02|8256.02|3565
1609988400000|2021-01-07 03:00:00|8414.32|8376.32|8552.3|8514.3|8583.83|8545.83|8402.73|8364.73|3562
1609992000000|2021-01-07 04:00:00|8551.89|8513.89|8550.95|8512.95|8628.39|8590.39|8490.45|8452.45|3573
1609995600000|2021-01-07 05:00:00|8552.09|8514.09|8539.15|8501.15|8596.99|8558.99|8514.71|8476.71|3566
1609999200000|2021-01-07 06:00:00|8539.93|8501.93|8523.15|8485.15|8565.97|8527.97|8410.19|8372.19|3565
1610002800000|2021-01-07 07:00:00|8522.28|8484.28|8388.63|8350.63|8565.3|8527.3|8355.6|8317.6|3564
1610006400000|2021-01-07 08:00:00|8389.5|8351.5|8472.87|8434.87|8486.37|8448.37|8223.09|8185.09|3569
1610010000000|2021-01-07 09:00:00|8472.74|8434.74|8542.74|8504.74|8543.02|8505.02|8382.75|8344.75|3552
1610013600000|2021-01-07 10:00:00|8542.97|8504.97|8455.44|8417.44|8544.47|8506.47|8414.72|8376.72|3561
1610017200000|2021-01-07 11:00:00|8456.72|8418.72|8675.37|8637.37|8695.82|8657.82|8456.72|8418.72|3572
1610020800000|2021-01-07 12:00:00|8675.75|8637.75|8718.37|8680.37|8723.25|8685.25|8588.24|8550.24|3576
1610024400000|2021-01-07 13:00:00|8718.22|8680.22|8686.75|8648.75|8786.19|8748.19|8644.63|8606.63|3567
1610028000000|2021-01-07 14:00:00|8686.55|8648.55|8740.03|8702.03|8775.42|8737.42|8677.84|8639.84|3562
1610031600000|2021-01-07 15:00:00|8740.42|8702.42|8848.06|8810.06|8849.79|8811.79|8673.44|8635.44|3572
1610035200000|2021-01-07 16:00:00|8848.52|8810.52|8969.44|8931.44|9039.7|9001.7|8817.94|8779.94|3581
1610038800000|2021-01-07 17:00:00|8969.59|8931.59|9022.54|8984.54|9069|9031|8955.13|8917.13|3579
1610042400000|2021-01-07 18:00:00|9022.33|8984.33|8653.1|8615.1|9120.93|9082.93|8174.61|8136.61|3592
1610046000000|2021-01-07 19:00:00|8654.4|8616.4|8758.67|8720.67|8806.09|8768.09|8375.32|8337.32|3592
1610049600000|2021-01-07 20:00:00|8757.84|8719.84|8808.01|8770.01|8813.54|8775.54|8648.3|8610.3|3572
1610053200000|2021-01-07 21:00:00|8807.57|8769.57|8874.67|8836.67|8932.52|8894.52|8791.78|8753.78|3579
1610056800000|2021-01-07 22:00:00|8875.21|8837.21|8831.28|8793.28|8924.3|8886.3|8792.95|8754.95|3560
1610060400000|2021-01-07 23:00:00|8831.57|8793.57|8733.64|8695.64|8835.11|8797.11|8575.24|8537.24|3581
1610064000000|2021-01-08 00:00:00|8733.7|8695.7|8535.28|8497.28|8818.15|8780.15|8534.36|8496.36|3571
1610067600000|2021-01-08 01:00:00|8534.69|8496.69|8523.07|8485.07|8599.98|8561.98|8356.57|8318.57|3584
1610071200000|2021-01-08 02:00:00|8523.68|8485.68|8068.15|8030.15|8527.77|8489.77|7860.16|7822.16|3585
1610074800000|2021-01-08 03:00:00|8067.52|8029.52|8310.24|8272.24|8338.01|8300.01|8045.69|8007.69|3582
1610078400000|2021-01-08 04:00:00|8309.82|8271.82|8418.38|8380.38|8458.67|8420.67|8263.97|8225.97|3582
1610082000000|2021-01-08 05:00:00|8417.86|8379.86|8253.68|8215.68|8417.86|8379.86|8234.02|8196.02|3575
1610085600000|2021-01-08 06:00:00|8253.2|8215.2|8399.21|8361.21|8431.26|8393.26|8131.16|8093.16|3576
1610089200000|2021-01-08 07:00:00|8399.75|8361.75|8584.37|8546.37|8606.65|8568.65|8352.06|8314.06|3561
1610092800000|2021-01-08 08:00:00|8582.89|8544.89|8539.26|8501.26|8589.98|8551.98|8475.09|8437.09|3567
1610096400000|2021-01-08 09:00:00|8541.51|8503.51|8684.78|8646.78|8688.47|8650.47|8447.84|8409.84|3556
1610100000000|2021-01-08 10:00:00|8685.41|8647.41|8917.4|8879.4|9008.27|8970.27|8659.26|8621.26|3569
1610103600000|2021-01-08 11:00:00|8916.78|8878.78|8921.48|8883.48|9018.31|8980.31|8831.72|8793.72|3589
1610107200000|2021-01-08 12:00:00|8921.83|8883.83|8882.51|8844.51|9013.55|8975.55|8764.32|8726.32|3577
1610110800000|2021-01-08 13:00:00|8882.29|8844.29|8891.86|8853.86|8928.41|8890.41|8715.75|8677.75|3574
1610114400000|2021-01-08 14:00:00|8892.18|8854.18|8934.22|8896.22|8947.69|8909.69|8810.24|8772.24|3571
1610118000000|2021-01-08 15:00:00|8933.92|8895.92|8721.45|8683.45|8984.28|8946.28|8514.82|8476.82|3588
1610121600000|2021-01-08 16:00:00|8720.45|8682.45|8822.29|8784.29|8890.89|8852.89|8680|8642|3572
1610125200000|2021-01-08 17:00:00|8821.46|8783.46|8738.47|8700.47|8864.04|8826.04|8713.58|8675.58|3566
1610128800000|2021-01-08 18:00:00|8738.05|8700.05|8532.82|8494.82|8767.76|8729.76|8494.21|8456.21|3585
1610132400000|2021-01-08 19:00:00|8531.77|8493.77|8571.68|8533.68|8652.7|8614.7|8530.52|8492.52|3568
1610136000000|2021-01-08 20:00:00|8570.23|8532.23|8328.62|8290.62|8609.41|8571.41|8326.82|8288.82|3588
1610139600000|2021-01-08 21:00:00|8329.52|8291.52|8546.1|8508.1|8555.23|8517.23|8263.2|8225.2|3521
1610190000000|2021-01-09 11:00:00|8934.05|8896.05|8841.23|8803.23|8952.31|8914.31|8810.34|8772.34|1368
1610193600000|2021-01-09 12:00:00|8841.81|8803.81|8888.19|8850.19|8900.94|8862.94|8800.82|8762.82|3554
1610197200000|2021-01-09 13:00:00|8887.59|8849.59|8907.47|8869.47|8953.03|8915.03|8877.79|8839.79|3574
1610200800000|2021-01-09 14:00:00|8907.1|8869.1|8893.46|8855.46|8976.27|8938.27|8881.74|8843.74|3565
1610204400000|2021-01-09 15:00:00|8893.97|8855.97|8896.54|8858.54|8925.53|8887.53|8774.39|8736.39|3550
1610208000000|2021-01-09 16:00:00|8896.74|8858.74|8867.38|8829.38|8971.27|8933.27|8836.76|8798.76|3578
1610211600000|2021-01-09 17:00:00|8867.95|8829.95|8985.1|8947.1|8997.93|8959.93|8867.95|8829.95|3563
1610215200000|2021-01-09 18:00:00|8985.3|8947.3|9037.1|8999.1|9058.98|9020.98|8970.86|8932.86|3552
1610218800000|2021-01-09 19:00:00|9037.03|8999.03|9093.39|9055.39|9117.96|9079.96|9008.35|8970.35|3560
1610222400000|2021-01-09 20:00:00|9093.68|9055.68|9216.86|9178.86|9216.86|9178.86|8984.51|8946.51|3571
1610226000000|2021-01-09 21:00:00|9217.19|9179.19|9294.68|9256.68|9301.77|9263.77|9171.48|9133.48|3569
1610229600000|2021-01-09 22:00:00|9294.02|9256.02|9229.69|9191.69|9323.97|9285.97|9181.11|9143.11|3548
1610233200000|2021-01-09 23:00:00|9229.99|9191.99|9235.96|9197.96|9306.44|9268.44|9168.78|9130.78|3573
1610236800000|2021-01-10 00:00:00|9236.85|9198.85|9349.56|9311.56|9353.84|9315.84|9236.82|9198.82|3577
1610240400000|2021-01-10 01:00:00|9349.94|9311.94|9449.39|9411.39|9497.32|9459.32|9317.77|9279.77|3565
1610244000000|2021-01-10 02:00:00|9449.67|9411.67|9496.29|9458.29|9514.16|9476.16|9397.06|9359.06|3563
1610247600000|2021-01-10 03:00:00|9496.5|9458.5|9348.77|9310.77|9506.43|9468.43|9330.58|9292.58|3556
1610251200000|2021-01-10 04:00:00|9348.78|9310.78|9435.35|9397.35|9462.75|9424.75|9327.39|9289.39|3564
1610254800000|2021-01-10 05:00:00|9435.52|9397.52|9475.49|9437.49|9512.89|9474.89|9417.77|9379.77|3558
1610258400000|2021-01-10 06:00:00|9475.32|9437.32|9538.17|9500.17|9556.97|9518.97|9452.09|9414.09|3555
1610262000000|2021-01-10 07:00:00|9538.04|9500.04|9607.15|9569.15|9610.61|9572.61|9518.63|9480.63|3553
1610265600000|2021-01-10 08:00:00|9607.64|9569.64|9531.16|9493.16|9629.81|9591.81|9461.31|9423.31|3545
1610269200000|2021-01-10 09:00:00|9531.99|9493.99|9469.85|9431.85|9584.86|9546.86|9468.38|9430.38|3538
1610272800000|2021-01-10 10:00:00|9470.21|9432.21|9340.02|9302.02|9503.1|9465.1|9172.61|9134.61|3566
1610276400000|2021-01-10 11:00:00|9339.91|9301.91|8975.62|8937.62|9339.91|9301.91|8944.39|8906.39|3581
1610280000000|2021-01-10 12:00:00|8973.41|8935.41|9166.3|9128.3|9206.63|9168.63|8834.52|8796.52|3575
1610283600000|2021-01-10 13:00:00|9166.81|9128.81|9258.79|9220.79|9356.98|9318.98|9137.26|9099.26|3569
1610287200000|2021-01-10 14:00:00|9258.68|9220.68|9095.61|9057.61|9265.65|9227.65|9038.4|9000.4|3573
1610290800000|2021-01-10 15:00:00|9096.55|9058.55|9168.36|9130.36|9225.39|9187.39|8984.62|8946.62|3570
1610294400000|2021-01-10 16:00:00|9166.94|9128.94|9091.77|9053.77|9248.12|9210.12|9070.81|9032.81|3580
1610298000000|2021-01-10 17:00:00|9091.46|9053.46|9050.25|9012.25|9120.88|9082.88|8719.67|8681.67|3590
1610301600000|2021-01-10 18:00:00|9049.33|9011.33|8926.64|8888.64|9097.47|9059.47|8855.81|8817.81|3584
1610305200000|2021-01-10 19:00:00|8925.84|8887.84|8790.87|8752.87|9048.8|9010.8|8735.17|8697.17|3585
1610308800000|2021-01-10 20:00:00|8791.3|8753.3|8820.64|8774.64|8854.42|8816.42|8201.31|8163.31|3589
1610312400000|2021-01-10 21:00:00|8822.03|8776.03|8908.36|8862.36|8930.67|8884.67|8780.7|8734.7|3585
1610316000000|2021-01-10 22:00:00|8907.98|8861.98|8934.63|8896.63|9061.25|9015.25|8854.12|8808.12|3573
1610319600000|2021-01-10 23:00:00|8934.7|8896.7|8886.29|8848.29|8969.6|8931.6|8871.11|8833.11|3557
1610323200000|2021-01-11 00:00:00|8885.58|8847.58|8637.34|8599.34|8896.28|8858.28|8537.98|8499.98|3586
1610326800000|2021-01-11 01:00:00|8637.78|8599.78|8600.08|8562.08|8724.07|8686.07|8487.67|8449.67|3577
1610330400000|2021-01-11 02:00:00|8599.45|8561.45|8373.64|8335.64|8618.8|8580.8|8354.51|8316.51|3581
1610334000000|2021-01-11 03:00:00|8374.22|8336.22|7872.3|7834.3|8443.24|8405.24|7353.23|7315.23|3492
1610337600000|2021-01-11 04:00:00|7872.97|7834.97|7948.49|7910.49|8039.77|8001.77|7607.37|7569.37|3583
1610341200000|2021-01-11 05:00:00|7948.64|7910.64|7812.22|7774.22|8054.97|8016.97|7748.69|7710.69|3587
1610344800000|2021-01-11 06:00:00|7811.47|7773.47|7366.57|7328.57|7812.69|7774.69|7281.8|7243.8|3598
1610348400000|2021-01-11 07:00:00|7365.24|7327.24|7726.24|7688.24|7788.14|7750.14|7299.43|7261.43|3591
1610352000000|2021-01-11 08:00:00|7725.61|7687.61|7935.75|7897.75|8039.99|8001.99|7622.21|7584.21|3583
1610355600000|2021-01-11 09:00:00|7934.6|7896.6|8067.43|8029.43|8067.43|8029.43|7789.17|7751.17|3577
1610359200000|2021-01-11 10:00:00|8067.44|8029.44|7958.08|7920.08|8179.12|8141.12|7950.99|7912.99|3582
1610362800000|2021-01-11 11:00:00|7957.69|7919.69|7684.27|7646.27|7984.87|7946.87|7659.22|7621.22|3578
1610366400000|2021-01-11 12:00:00|7685.27|7647.27|7688.61|7650.61|7869.93|7831.93|7503.37|7465.37|3585
1610370000000|2021-01-11 13:00:00|7689.54|7651.54|7373.1|7335.1|7721.63|7683.63|7367.9|7329.9|3588
1610373600000|2021-01-11 14:00:00|7371.58|7333.58|7483.31|7445.31|7543.43|7505.43|6856.7|6818.7|3587
1610377200000|2021-01-11 15:00:00|7484.41|7446.41|7092.66|7054.66|7549.62|7511.62|7060.9|7022.9|3590
1610380800000|2021-01-11 16:00:00|7092.36|7054.36|7041.49|7003.49|7169.45|7131.45|6680.51|6642.51|3593
1610384400000|2021-01-11 17:00:00|7045|7007|7278.22|7240.22|7434.98|7396.98|6791.97|6753.97|3592
1610388000000|2021-01-11 18:00:00|7277.88|7239.88|7248.39|7210.39|7402.03|7364.03|7202.69|7164.69|3581
1610391600000|2021-01-11 19:00:00|7245.3|7207.3|7168.91|7130.91|7297.64|7259.64|6948.59|6910.59|3583
1610395200000|2021-01-11 20:00:00|7170.08|7132.08|7377.74|7339.74|7384.13|7346.13|7016.49|6978.49|3591
1610398800000|2021-01-11 21:00:00|7378.24|7340.24|7509.05|7471.05|7587.85|7549.85|7306.86|7268.86|3571
1610402400000|2021-01-11 22:00:00|7507.64|7469.64|7640.59|7602.59|7727.81|7689.81|7444.75|7406.75|3568
1610406000000|2021-01-11 23:00:00|7640.66|7602.66|7839.57|7801.57|7881.86|7843.86|7640.66|7602.66|3570
1610409600000|2021-01-12 00:00:00|7838.9|7800.9|7710.82|7672.82|7856.94|7818.94|7561.21|7523.21|3576
1610413200000|2021-01-12 01:00:00|7709.06|7671.06|7604.94|7566.94|7826.47|7788.47|7541.52|7503.52|3573
1610416800000|2021-01-12 02:00:00|7605.09|7567.09|7687.07|7649.07|7717.69|7679.69|7534.72|7496.72|3567
1610420400000|2021-01-12 03:00:00|7687.3|7649.3|7867.57|7829.57|7878.79|7840.79|7646.9|7608.9|3564
1610424000000|2021-01-12 04:00:00|7867.97|7829.97|7889.2|7851.2|7936.88|7898.88|7761.46|7723.46|3573
1610427600000|2021-01-12 05:00:00|7889.45|7851.45|8067.33|8029.33|8067.33|8029.33|7858.52|7820.52|3575
1610431200000|2021-01-12 06:00:00|8067.18|8029.18|8126.35|8088.35|8196.11|8158.11|8035.66|7997.66|3567
1610434800000|2021-01-12 07:00:00|8125.42|8087.42|8169.43|8131.43|8197.34|8159.34|8020.65|7982.65|3567
1610438400000|2021-01-12 08:00:00|8168.6|8130.6|7987.38|7949.38|8185.37|8147.37|7938.65|7900.65|3565
1610442000000|2021-01-12 09:00:00|7987.56|7949.56|8000.99|7962.99|8060.52|8022.52|7930.39|7892.39|3554
1610445600000|2021-01-12 10:00:00|8000.95|7962.95|7792.52|7754.52|8044.15|8006.15|7717.58|7679.58|3570
1610449200000|2021-01-12 11:00:00|7792.45|7754.45|7887.31|7849.31|7958.1|7920.1|7792.45|7754.45|3564
1610452800000|2021-01-12 12:00:00|7887.74|7849.74|7819.83|7781.83|7979.28|7941.28|7796.21|7758.21|3573
1610456400000|2021-01-12 13:00:00|7819.97|7781.97|7428.38|7390.38|7893|7855|7428.38|7390.38|3568
1610460000000|2021-01-12 14:00:00|7429.23|7391.23|7482.91|7444.91|7601.58|7563.58|7300.63|7262.63|3584
1610463600000|2021-01-12 15:00:00|7482.99|7444.99|7595.35|7557.35|7681.65|7643.65|7482.99|7444.99|3565
1610467200000|2021-01-12 16:00:00|7595.62|7557.62|7885.58|7847.58|7885.76|7847.76|7594.66|7556.66|3567
1610470800000|2021-01-12 17:00:00|7885.84|7847.84|7903.16|7865.16|7959.45|7921.45|7802.58|7764.58|3571
1610474400000|2021-01-12 18:00:00|7903.36|7865.36|7859.07|7821.07|7965.54|7927.54|7809.7|7771.7|3542
1610478000000|2021-01-12 19:00:00|7859.5|7821.5|7755.67|7717.67|7859.89|7821.89|7630.66|7592.66|3548
1610481600000|2021-01-12 20:00:00|7755.46|7717.46|7726.52|7688.52|7755.46|7717.46|7600.17|7562.17|3556
1610485200000|2021-01-12 21:00:00|7726.25|7688.25|7765.99|7727.99|7788.28|7750.28|7580.5|7542.5|3572
1610488800000|2021-01-12 22:00:00|7765.94|7727.94|7576.92|7538.92|7817.36|7779.36|7505.65|7467.65|3561
1610492400000|2021-01-12 23:00:00|7576.55|7538.55|7602.81|7564.81|7603.76|7565.76|7454.58|7416.58|3581
1610496000000|2021-01-13 00:00:00|7602.3|7564.3|7245.63|7207.63|7602.3|7564.3|7245.63|7207.63|3585
1610499600000|2021-01-13 01:00:00|7247.02|7209.02|7493.08|7455.08|7510.69|7472.69|7246.97|7208.97|3567
1610503200000|2021-01-13 02:00:00|7493.56|7455.56|7524.82|7486.82|7604.16|7566.16|7414.73|7376.73|3563
1610506800000|2021-01-13 03:00:00|7524.83|7486.83|7624.81|7586.81|7725.07|7687.07|7516.85|7478.85|3578
1610510400000|2021-01-13 04:00:00|7625.32|7587.32|7501.76|7463.76|7636.08|7598.08|7473.01|7435.01|3564
1610514000000|2021-01-13 05:00:00|7501.97|7463.97|7557.83|7519.83|7573.59|7535.59|7430.84|7392.84|3562
1610517600000|2021-01-13 06:00:00|7558.27|7520.27|7622.97|7584.97|7699.2|7661.2|7552.89|7514.89|3553
1610521200000|2021-01-13 07:00:00|7623.16|7585.16|7837.86|7799.86|7865.48|7827.48|7618.7|7580.7|3564
1610524800000|2021-01-13 08:00:00|7837.81|7799.81|7759.8|7721.8|7845.34|7807.34|7726.18|7688.18|3549
1610528400000|2021-01-13 09:00:00|7759.55|7721.55|7757.9|7719.9|7885.64|7847.64|7726.59|7688.59|3541
1610532000000|2021-01-13 10:00:00|7757.3|7719.3|7866.06|7828.06|7923.57|7885.57|7756.82|7718.82|3557
1610535600000|2021-01-13 11:00:00|7866.3|7828.3|7770.03|7732.03|7934.69|7896.69|7746.58|7708.58|3565
1610539200000|2021-01-13 12:00:00|7769.6|7731.6|7761.83|7723.83|7792.94|7754.94|7686.73|7648.73|3557
1610542800000|2021-01-13 13:00:00|7761.52|7723.52|7837.4|7799.4|7843.97|7805.97|7718.6|7680.6|3526
1610546400000|2021-01-13 14:00:00|7837.18|7799.18|7763.5|7725.5|7933.86|7895.86|7751.97|7713.97|3546
1610550000000|2021-01-13 15:00:00|7762.69|7724.69|7863.56|7825.56|7888.81|7850.81|7749.44|7711.44|3544
1610553600000|2021-01-13 16:00:00|7864.19|7826.19|7915.66|7877.66|7925.78|7887.78|7829.29|7791.29|3535
1610557200000|2021-01-13 17:00:00|7915.33|7877.33|7941.96|7903.96|7971.93|7933.93|7896.42|7858.42|3539
1610560800000|2021-01-13 18:00:00|7942.01|7904.01|8087.02|8049.02|8110.21|8072.21|7929.93|7891.93|3542
1610564400000|2021-01-13 19:00:00|8086.41|8048.41|8086.97|8048.97|8127.31|8089.31|8054.53|8016.53|3544
1610568000000|2021-01-13 20:00:00|8086.59|8048.59|8159.64|8121.64|8190.6|8152.6|8034.48|7996.48|3565
1610571600000|2021-01-13 21:00:00|8159.58|8121.58|8338.05|8300.05|8349.56|8311.56|8135.31|8097.31|3557
1610575200000|2021-01-13 22:00:00|8337.42|8299.42|8299.67|8261.67|8415.8|8377.8|8225.35|8187.35|3567
1610578800000|2021-01-13 23:00:00|8300.53|8262.53|8350.05|8312.05|8403.09|8365.09|8293.67|8255.67|3566
1610582400000|2021-01-14 00:00:00|8350.21|8312.21|8401.42|8363.42|8475.21|8437.21|8350.05|8312.05|3575
1610586000000|2021-01-14 01:00:00|8401.3|8363.3|8268.39|8230.39|8402.36|8364.36|8258.75|8220.75|3557
1610589600000|2021-01-14 02:00:00|8268.32|8230.32|8264.75|8226.75|8315.45|8277.45|8206.94|8168.94|3551
1610593200000|2021-01-14 03:00:00|8265.02|8227.02|8195.05|8157.05|8286.39|8248.39|8175.81|8137.81|3557
1610596800000|2021-01-14 04:00:00|8194.55|8156.55|8286.86|8248.86|8287.97|8249.97|8136.89|8098.89|3549
1610600400000|2021-01-14 05:00:00|8287.4|8249.4|8275.54|8237.54|8317.8|8279.8|8243.8|8205.8|3524
1610604000000|2021-01-14 06:00:00|8275.53|8237.53|8348.26|8310.26|8378.78|8340.78|8268.57|8230.57|3552
1610607600000|2021-01-14 07:00:00|8349.26|8311.26|8450.63|8412.63|8518.62|8480.62|8323.19|8285.19|3565
1610611200000|2021-01-14 08:00:00|8451.65|8413.65|8457.78|8419.78|8555.25|8517.25|8447.06|8409.06|3553
1610614800000|2021-01-14 09:00:00|8456.93|8418.93|8395.24|8357.24|8480.73|8442.73|8388.94|8350.94|3554
1610618400000|2021-01-14 10:00:00|8395.76|8357.76|8560.73|8522.73|8560.73|8522.73|8394.36|8356.36|3567
1610622000000|2021-01-14 11:00:00|8561.26|8523.26|8560.24|8522.24|8597.96|8559.96|8479.76|8441.76|3555
1610625600000|2021-01-14 12:00:00|8560.31|8522.31|8563.92|8525.92|8569.42|8531.42|8427.36|8389.36|3549
1610629200000|2021-01-14 13:00:00|8563.91|8525.91|8712.56|8674.56|8717.47|8679.47|8547.59|8509.59|3560
1610632800000|2021-01-14 14:00:00|8712.84|8674.84|8798.3|8760.3|8849.41|8811.41|8671.98|8633.98|3579
1610636400000|2021-01-14 15:00:00|8798.01|8760.01|8809.59|8771.59|8864.88|8826.88|8723.56|8685.56|3575
1610640000000|2021-01-14 16:00:00|8810.8|8772.8|8822.85|8784.85|8987.35|8949.35|8810.8|8772.8|3577
1610643600000|2021-01-14 17:00:00|8822.9|8784.9|8829.66|8791.66|8959.2|8921.2|8822.62|8784.62|3568
1610647200000|2021-01-14 18:00:00|8829.51|8791.51|8799.79|8761.79|8875.97|8837.97|8778.22|8740.22|3559
1610650800000|2021-01-14 19:00:00|8799.58|8761.58|8923.18|8885.18|8923.59|8885.59|8799.58|8761.58|3555
1610654400000|2021-01-14 20:00:00|8922.9|8884.9|8789.13|8751.13|8930.93|8892.93|8788.41|8750.41|3549
1610658000000|2021-01-14 21:00:00|8788.84|8750.84|8675.06|8637.06|8810.47|8772.47|8518.26|8480.26|3580
1610661600000|2021-01-14 22:00:00|8675.08|8637.08|8731.74|8693.74|8750.23|8712.23|8600.85|8562.85|3556
1610665200000|2021-01-14 23:00:00|8731.95|8693.95|8964.32|8926.32|8983.65|8945.65|8724.16|8686.16|3574
1610668800000|2021-01-15 00:00:00|8963.49|8925.49|8994.97|8956.97|9081.3|9043.3|8945.8|8907.8|3564
1610672400000|2021-01-15 01:00:00|8995.21|8957.21|8942.97|8904.97|9088.44|9050.44|8909.41|8871.41|3562
1610676000000|2021-01-15 02:00:00|8945.07|8907.07|8981.02|8943.02|9010.43|8972.43|8866.47|8828.47|3556
1610679600000|2021-01-15 03:00:00|8980.97|8942.97|8841.43|8803.43|8990.39|8952.39|8739.14|8701.14|3557
1610683200000|2021-01-15 04:00:00|8840.94|8802.94|8781.01|8743.01|8859.27|8821.27|8740.76|8702.76|3563
1610686800000|2021-01-15 05:00:00|8779.48|8741.48|8641.61|8603.61|8886.73|8848.73|8641.46|8603.46|3552
1610690400000|2021-01-15 06:00:00|8639.84|8601.84|8725.03|8687.03|8731.73|8693.73|8591.54|8553.54|3558
1610694000000|2021-01-15 07:00:00|8725.61|8687.61|8888.41|8850.41|8908.64|8870.64|8648.15|8610.15|3564
1610697600000|2021-01-15 08:00:00|8889.11|8851.11|8799.01|8761.01|8942.62|8904.62|8792.9|8754.9|3563
1610701200000|2021-01-15 09:00:00|8798.3|8760.3|8887.47|8849.47|8904.66|8866.66|8737.79|8699.79|3544
1610704800000|2021-01-15 10:00:00|8887.29|8849.29|8855.71|8817.71|8917.35|8879.35|8828.29|8790.29|3540
1610708400000|2021-01-15 11:00:00|8856.44|8818.44|8799.65|8761.65|8883.64|8845.64|8779.08|8741.08|3553
1610712000000|2021-01-15 12:00:00|8800.38|8762.38|8774.35|8736.35|8819.33|8781.33|8584.2|8546.2|3572
1610715600000|2021-01-15 13:00:00|8774.02|8736.02|8832.76|8794.76|8840.17|8802.17|8682.94|8644.94|3564
1610719200000|2021-01-15 14:00:00|8834.1|8796.1|8620.56|8582.56|8852.2|8814.2|8537.23|8499.23|3575
1610722800000|2021-01-15 15:00:00|8621.37|8583.37|8265.25|8227.25|8621.37|8583.37|8179.8|8141.8|3578
1610726400000|2021-01-15 16:00:00|8265.6|8227.6|8446.78|8408.78|8480.7|8442.7|7889.85|7851.85|3590
1610730000000|2021-01-15 17:00:00|8446.7|8408.7|8388.34|8350.34|8448.41|8410.41|8252.47|8214.47|3580
1610733600000|2021-01-15 18:00:00|8388.07|8350.07|8320.8|8282.8|8518.69|8480.69|8203.32|8165.32|3573
1610737200000|2021-01-15 19:00:00|8321.48|8283.48|8245.52|8207.52|8430.92|8392.92|8243.48|8205.48|3566
1610740800000|2021-01-15 20:00:00|8245.84|8207.84|8349.16|8311.16|8358.11|8320.11|8168.38|8130.38|3574
1610744400000|2021-01-15 21:00:00|8349.32|8311.32|8480.75|8442.75|8510.97|8472.97|8329.1|8291.1|3491
1610784000000|2021-01-16 08:00:00|8697.8|8659.8|8827.24|8789.24|8835.86|8797.86|8629.85|8591.85|3485
1610787600000|2021-01-16 09:00:00|8827.45|8789.45|8872.62|8834.62|8878.78|8840.78|8783.86|8745.86|3547
1610791200000|2021-01-16 10:00:00|8873.69|8835.69|8925.45|8887.45|8944.48|8906.48|8860.49|8822.49|3572
1610794800000|2021-01-16 11:00:00|8924.18|8886.18|8999.01|8961.01|9009.71|8971.71|8873.66|8835.66|3572
1610798400000|2021-01-16 12:00:00|8999.35|8961.35|8946.61|8908.61|9086.56|9048.56|8788.66|8750.66|3574
1610802000000|2021-01-16 13:00:00|8948.63|8910.63|8942.85|8904.85|9056.08|9018.08|8928.47|8890.47|3566
1610805600000|2021-01-16 14:00:00|8942.7|8904.7|9015.45|8977.45|9032.61|8994.61|8855.26|8817.26|3574
1610809200000|2021-01-16 15:00:00|9015.75|8977.75|9121.88|9083.88|9136.34|9098.34|8955.57|8917.57|3577
1610812800000|2021-01-16 16:00:00|9122.55|9084.55|9055.2|9017.2|9207|9169|8970.62|8932.62|3579
1610816400000|2021-01-16 17:00:00|9055.26|9017.26|8979.39|8941.39|9086.14|9048.14|8952.23|8914.23|3569
1610820000000|2021-01-16 18:00:00|8978.86|8940.86|8847.17|8809.17|9027.28|8989.28|8829.83|8791.83|3551
1610823600000|2021-01-16 19:00:00|8846.49|8808.49|8941.04|8903.04|8967.65|8929.65|8775.2|8737.2|3570
1610827200000|2021-01-16 20:00:00|8941.33|8903.33|9064.77|9026.77|9110.7|9072.7|8914.02|8876.02|3578
1610830800000|2021-01-16 21:00:00|9065.23|9027.23|8832.01|8794.01|9066.62|9028.62|8761.15|8723.15|3571
1610834400000|2021-01-16 22:00:00|8832.22|8794.22|8850.12|8812.12|8876.5|8838.5|8633.14|8595.14|3565
1610838000000|2021-01-16 23:00:00|8849.89|8811.89|8815.89|8777.89|8918.81|8880.81|8771.99|8733.99|3565
1610841600000|2021-01-17 00:00:00|8815.72|8777.72|8888.16|8850.16|8903.08|8865.08|8658.65|8620.65|3579
1610845200000|2021-01-17 01:00:00|8888.21|8850.21|8948.38|8910.38|8949.48|8911.48|8812.49|8774.49|3568
1610848800000|2021-01-17 02:00:00|8948.65|8910.65|8886.94|8848.94|8950.61|8912.61|8854.93|8816.93|3564
1610852400000|2021-01-17 03:00:00|8886.92|8848.92|8857.32|8819.32|8916.61|8878.61|8799.46|8761.46|3545
1610856000000|2021-01-17 04:00:00|8857.03|8819.03|8760.25|8722.25|8909.79|8871.79|8752.83|8714.83|3544
1610859600000|2021-01-17 05:00:00|8760.18|8722.18|8684.44|8646.44|8793.66|8755.66|8658.32|8620.32|3559
1610863200000|2021-01-17 06:00:00|8684.32|8646.32|8686.11|8648.11|8740.69|8702.69|8596.01|8558.01|3570
1610866800000|2021-01-17 07:00:00|8686.07|8648.07|8513.05|8475.05|8741.93|8703.93|8440.72|8402.72|3565
1610870400000|2021-01-17 08:00:00|8512.47|8474.47|8533.12|8495.12|8550.53|8512.53|8418.21|8380.21|3569
1610874000000|2021-01-17 09:00:00|8533.18|8495.18|8459.91|8421.91|8637.25|8599.25|8434.01|8396.01|3569
1610877600000|2021-01-17 10:00:00|8459.47|8421.47|8628.56|8590.56|8684.5|8646.5|8377.7|8339.7|3560
1610881200000|2021-01-17 11:00:00|8627.97|8589.97|8688.03|8650.03|8705.62|8667.62|8592.37|8554.37|3570
1610884800000|2021-01-17 12:00:00|8688.09|8650.09|8603.29|8565.29|8723.94|8685.94|8584.31|8546.31|3571
1610888400000|2021-01-17 13:00:00|8603.56|8565.56|8548.33|8510.33|8705.6|8667.6|8544.47|8506.47|3555
1610892000000|2021-01-17 14:00:00|8548.79|8510.79|8557.53|8519.53|8633.56|8595.56|8518.96|8480.96|3556
1610895600000|2021-01-17 15:00:00|8556.27|8518.27|8770.46|8732.46|8796.69|8758.69|8551.15|8513.15|3559
1610899200000|2021-01-17 16:00:00|8770.89|8732.89|8798.36|8760.36|8867.39|8829.39|8727.1|8689.1|3568
1610902800000|2021-01-17 17:00:00|8798.59|8760.59|8782.92|8744.92|8834.76|8796.76|8729.24|8691.24|3555
1610906400000|2021-01-17 18:00:00|8783.7|8745.7|8750.13|8712.13|8800.44|8762.44|8748.47|8710.47|3538
1610910000000|2021-01-17 19:00:00|8750.18|8712.18|8761.89|8723.89|8846.15|8808.15|8738.49|8700.49|3555
1610913600000|2021-01-17 20:00:00|8762.29|8724.29|8914.93|8868.93|8917.79|8871.79|8762.29|8724.29|3568
1610917200000|2021-01-17 21:00:00|8914.6|8868.6|8999.12|8953.12|9025.64|8979.64|8892.88|8846.88|3565
1610920800000|2021-01-17 22:00:00|8998.9|8952.9|8887.42|8849.42|9022.37|8976.37|8851.18|8813.18|3541
1610924400000|2021-01-17 23:00:00|8887.09|8849.09|8843.45|8805.45|8949.7|8911.7|8801.38|8763.38|3545
1610928000000|2021-01-18 00:00:00|8842.7|8804.7|8912.58|8874.58|8919.24|8881.24|8804.34|8766.34|3542
1610931600000|2021-01-18 01:00:00|8913.03|8875.03|8937.19|8899.19|8942.52|8904.52|8839.59|8801.59|3546
1610935200000|2021-01-18 02:00:00|8936.93|8898.93|8807.21|8769.21|8955.29|8917.29|8796.9|8758.9|3546
1610938800000|2021-01-18 03:00:00|8807.59|8769.59|8652.96|8614.96|8823.95|8785.95|8598.45|8560.45|3554
1610942400000|2021-01-18 04:00:00|8653.63|8615.63|8691.58|8653.58|8731.23|8693.23|8639.55|8601.55|3541
1610946000000|2021-01-18 05:00:00|8691.85|8653.85|8749.24|8711.24|8762.52|8724.52|8624.55|8586.55|3542
1610949600000|2021-01-18 06:00:00|8748.62|8710.62|8680.28|8642.28|8751.11|8713.11|8677.96|8639.96|3549
1610953200000|2021-01-18 07:00:00|8680.77|8642.77|8852.94|8814.94|8877.77|8839.77|8677.1|8639.1|3551
1610956800000|2021-01-18 08:00:00|8852.87|8814.87|8877.43|8839.43|8909.59|8871.59|8849.4|8811.4|3535
1610960400000|2021-01-18 09:00:00|8877.31|8839.31|8918.88|8880.88|8934.29|8896.29|8874.18|8836.18|3546
1610964000000|2021-01-18 10:00:00|8920.26|8882.26|8847.46|8809.46|8932.45|8894.45|8818.39|8780.39|3517
1610967600000|2021-01-18 11:00:00|8847.26|8809.26|8854.01|8816.01|8874.69|8836.69|8742.02|8704.02|3555
1610971200000|2021-01-18 12:00:00|8854.46|8816.46|9004.43|8966.43|9028.5|8990.5|8847.42|8809.42|3569
1610974800000|2021-01-18 13:00:00|9004.07|8966.07|8948.7|8910.7|9033.82|8995.82|8948.04|8910.04|3560
1610978400000|2021-01-18 14:00:00|8947.86|8909.86|8916.41|8878.41|9016.34|8978.34|8830.91|8792.91|3559
1610982000000|2021-01-18 15:00:00|8917.26|8879.26|8949.39|8911.39|8968.93|8930.93|8887.11|8849.11|3541
1610985600000|2021-01-18 16:00:00|8949.49|8911.49|8871.11|8833.11|9002.64|8964.64|8843.67|8805.67|3559
1610989200000|2021-01-18 17:00:00|8870.98|8832.98|8778.87|8740.87|8895.21|8857.21|8734.39|8696.39|3565
1610992800000|2021-01-18 18:00:00|8779.31|8741.31|8805.09|8767.09|8826.23|8788.23|8761.56|8723.56|3533
1610996400000|2021-01-18 19:00:00|8804.7|8766.7|8851.59|8813.59|8867.63|8829.63|8790.82|8752.82|3527
1611000000000|2021-01-18 20:00:00|8851.67|8813.67|8857.54|8819.54|8903.43|8865.43|8829.33|8791.33|3536
1611003600000|2021-01-18 21:00:00|8857.18|8819.18|8867.47|8829.47|8894.39|8856.39|8844.85|8806.85|3510
1611007200000|2021-01-18 22:00:00|8867.37|8829.37|8882.94|8844.94|8899.03|8861.03|8848.85|8810.85|3526
1611010800000|2021-01-18 23:00:00|8882.81|8844.81|9004.64|8966.64|9031.64|8993.64|8881.77|8843.77|3545
1611014400000|2021-01-19 00:00:00|9004.94|8966.94|9003.28|8965.28|9077.43|9039.43|8948.2|8910.2|3562
1611018000000|2021-01-19 01:00:00|9003.42|8965.42|9144.57|9106.57|9234.83|9196.83|9002.94|8964.94|3577
1611021600000|2021-01-19 02:00:00|9144.62|9106.62|9224.96|9186.96|9232.32|9194.32|9136.14|9098.14|3566
1611025200000|2021-01-19 03:00:00|9224.97|9186.97|9182.66|9144.66|9244.35|9206.35|9155.49|9117.49|3560
1611028800000|2021-01-19 04:00:00|9182.16|9144.16|9126.32|9088.32|9248.85|9210.85|9118.13|9080.13|3548
1611032400000|2021-01-19 05:00:00|9126.26|9088.26|9267.82|9229.82|9270.96|9232.96|9125.14|9087.14|3554
1611036000000|2021-01-19 06:00:00|9267.55|9229.55|9312.52|9274.52|9338.62|9300.62|9267.08|9229.08|3565
1611039600000|2021-01-19 07:00:00|9312.53|9274.53|9445.15|9407.15|9452.1|9414.1|9268.73|9230.73|3560
1611043200000|2021-01-19 08:00:00|9445.69|9407.69|9478.3|9440.3|9522.73|9484.73|9399.82|9361.82|3574
1611046800000|2021-01-19 09:00:00|9478.46|9440.46|9429.45|9391.45|9532.04|9494.04|9428.49|9390.49|3551
1611050400000|2021-01-19 10:00:00|9429.6|9391.6|9432.39|9394.39|9499.08|9461.08|9338.11|9300.11|3562
1611054000000|2021-01-19 11:00:00|9432.31|9394.31|9554.88|9516.88|9559.93|9521.93|9396.1|9358.1|3559
1611057600000|2021-01-19 12:00:00|9555.91|9517.91|9388.87|9350.87|9586.92|9548.92|9336.03|9298.03|3571
1611061200000|2021-01-19 13:00:00|9387.61|9349.61|9537.35|9499.35|9542.76|9504.76|9386.94|9348.94|3558
1611064800000|2021-01-19 14:00:00|9536.22|9498.22|9442.82|9404.82|9562.64|9524.64|9425.68|9387.68|3561
1611068400000|2021-01-19 15:00:00|9442.77|9404.77|9508.26|9470.26|9508.34|9470.34|9352.47|9314.47|3545
1611072000000|2021-01-19 16:00:00|9507.76|9469.76|9487.32|9449.32|9616.68|9578.68|9464.82|9426.82|3566
1611075600000|2021-01-19 17:00:00|9487.77|9449.77|9465.75|9427.75|9534.03|9496.03|9443.78|9405.78|3547
1611079200000|2021-01-19 18:00:00|9464.84|9426.84|9196.29|9158.29|9465.68|9427.68|9192.39|9154.39|3568
1611082800000|2021-01-19 19:00:00|9195.97|9157.97|9190.84|9152.84|9283.9|9245.9|9081.75|9043.75|3572
1611086400000|2021-01-19 20:00:00|9190.95|9152.95|9298.4|9260.4|9316.79|9278.79|9139.72|9101.72|3563
1611090000000|2021-01-19 21:00:00|9298.2|9260.2|9345.15|9307.15|9387.84|9349.84|9288.71|9250.71|3557
1611093600000|2021-01-19 22:00:00|9345.45|9307.45|9365.51|9327.51|9408.24|9370.24|9288.6|9250.6|3545
1611097200000|2021-01-19 23:00:00|9364.49|9326.49|9125.11|9087.11|9377.79|9339.79|9123.97|9085.97|3552
1611100800000|2021-01-20 00:00:00|9125.36|9087.36|9277.17|9239.17|9278.68|9240.68|9069.07|9031.07|3563
1611104400000|2021-01-20 01:00:00|9276.51|9238.51|9185.8|9147.8|9287.33|9249.33|9138.45|9100.45|3553
1611108000000|2021-01-20 02:00:00|9184.51|9146.51|9198.38|9160.38|9208.03|9170.03|9086.82|9048.82|3549
1611111600000|2021-01-20 03:00:00|9198.73|9160.73|8896.54|8858.54|9217.7|9179.7|8882.05|8844.05|3563
1611115200000|2021-01-20 04:00:00|8894.84|8856.84|8990.43|8952.43|9018.3|8980.3|8812.65|8774.65|3564
1611118800000|2021-01-20 05:00:00|8990.16|8952.16|9035.28|8997.28|9048.29|9010.29|8959.61|8921.61|3535
1611122400000|2021-01-20 06:00:00|9035.41|8997.41|8963.42|8925.42|9065.37|9027.37|8945.25|8907.25|3543
1611126000000|2021-01-20 07:00:00|8963.64|8925.64|9100.92|9062.92|9177.14|9139.14|8946.36|8908.36|3558
1611129600000|2021-01-20 08:00:00|9099.43|9061.43|9014.91|8976.91|9127.27|9089.27|8999.17|8961.17|3547
1611133200000|2021-01-20 09:00:00|9014.98|8976.98|8801.58|8763.58|9032.7|8994.7|8734.96|8696.96|3564
1611136800000|2021-01-20 10:00:00|8801.43|8763.43|8784.99|8746.99|8835.3|8797.3|8646.7|8608.7|3575
1611140400000|2021-01-20 11:00:00|8784.8|8746.8|8607.56|8569.56|8810.52|8772.52|8511.87|8473.87|3574
1611144000000|2021-01-20 12:00:00|8607.9|8569.9|8726.17|8688.17|8744.54|8706.54|8469.94|8431.94|3570
1611147600000|2021-01-20 13:00:00|8726.12|8688.12|8814.6|8776.6|8814.6|8776.6|8575.23|8537.23|3566
1611151200000|2021-01-20 14:00:00|8814.69|8776.69|8760.5|8722.5|8861.25|8823.25|8753.84|8715.84|3566
1611154800000|2021-01-20 15:00:00|8760.53|8722.53|8604.19|8566.19|8821|8783|8572.17|8534.17|3554
1611158400000|2021-01-20 16:00:00|8603.84|8565.84|8836.71|8798.71|8836.74|8798.74|8449.35|8411.35|3580
1611162000000|2021-01-20 17:00:00|8836.82|8798.82|8854.23|8816.23|8875.6|8837.6|8758.92|8720.92|3559
1611165600000|2021-01-20 18:00:00|8854.31|8816.31|8920.87|8882.87|8920.87|8882.87|8831.67|8793.67|3541
1611169200000|2021-01-20 19:00:00|8920.94|8882.94|9053.53|9015.53|9065.55|9027.55|8907.04|8869.04|3549
1611172800000|2021-01-20 20:00:00|9054.08|9016.08|8981.05|8943.05|9085.59|9047.59|8964.49|8926.49|3566
1611176400000|2021-01-20 21:00:00|8981.11|8943.11|8993.25|8955.25|9002.14|8964.14|8854.41|8816.41|3550
1611180000000|2021-01-20 22:00:00|8993.37|8955.37|9022|8984|9051.02|9013.02|8941.15|8903.15|3549
1611183600000|2021-01-20 23:00:00|9022.22|8984.22|9178.67|9140.67|9222.51|9184.51|8963.54|8925.54|3557
1611187200000|2021-01-21 00:00:00|9178.64|9140.64|9104.97|9066.97|9216.19|9178.19|9049.06|9011.06|3555
1611190800000|2021-01-21 01:00:00|9104.99|9066.99|8978.32|8940.32|9122.38|9084.38|8939.69|8901.69|3554
1611194400000|2021-01-21 02:00:00|8977.91|8939.91|8961.72|8923.72|8993.45|8955.45|8871.71|8833.71|3564
1611198000000|2021-01-21 03:00:00|8961.49|8923.49|8935.28|8897.28|9029.86|8991.86|8848.63|8810.63|3574
1611201600000|2021-01-21 04:00:00|8934.89|8896.89|8740.14|8702.14|8994.85|8956.85|8716.62|8678.62|3561
1611205200000|2021-01-21 05:00:00|8740.68|8702.68|8840.21|8802.21|8844.21|8806.21|8691.58|8653.58|3559
1611208800000|2021-01-21 06:00:00|8840.05|8802.05|8869.81|8831.81|8886.99|8848.99|8823.28|8785.28|3540
1611212400000|2021-01-21 07:00:00|8869.98|8831.98|8850.04|8812.04|8930.34|8892.34|8819.79|8781.79|3541
1611216000000|2021-01-21 08:00:00|8849.93|8811.93|8523.25|8485.25|8863.25|8825.25|8510.93|8472.93|3557
1611219600000|2021-01-21 09:00:00|8523.28|8485.28|8490.91|8452.91|8574.29|8536.29|8359.11|8321.11|3584
1611223200000|2021-01-21 10:00:00|8486.33|8448.33|8476.41|8438.41|8524.52|8486.52|8273.04|8235.04|3570
1611226800000|2021-01-21 11:00:00|8476.67|8438.67|8351.26|8313.26|8505.66|8467.66|8351.02|8313.02|3570
1611230400000|2021-01-21 12:00:00|8352.28|8314.28|8428.46|8390.46|8475.37|8437.37|8120.48|8082.48|3582
1611234000000|2021-01-21 13:00:00|8428.4|8390.4|8375.73|8337.73|8496.5|8458.5|8360.16|8322.16|3532
1611237600000|2021-01-21 14:00:00|8376.09|8338.09|8168.13|8130.13|8411.99|8373.99|8116.09|8078.09|3584
1611241200000|2021-01-21 15:00:00|8163.43|8125.43|8160.28|8122.28|8341.82|8303.82|8132.73|8094.73|3576
1611244800000|2021-01-21 16:00:00|8160.37|8122.37|8044.45|8006.45|8345.87|8307.87|8044.15|8006.15|3577
1611248400000|2021-01-21 17:00:00|8044.72|8006.72|8220.45|8182.45|8235.59|8197.59|8033.59|7995.59|3572
1611252000000|2021-01-21 18:00:00|8220.62|8182.62|8208.73|8170.73|8257.13|8219.13|8134.39|8096.39|3557
1611255600000|2021-01-21 19:00:00|8208.5|8170.5|8378.2|8340.2|8401.62|8363.62|8171.85|8133.85|3565
1611259200000|2021-01-21 20:00:00|8377.61|8339.61|8249.29|8211.29|8380.07|8342.07|8248.57|8210.57|3523
1611262800000|2021-01-21 21:00:00|8248.39|8210.39|8097.66|8059.66|8337.2|8299.2|8087.15|8049.15|3572
1611266400000|2021-01-21 22:00:00|8097.26|8059.26|7924.45|7886.45|8097.26|8059.26|7658.3|7620.3|3578
1611270000000|2021-01-21 23:00:00|7924.95|7886.95|7868.82|7830.82|8065.45|8027.45|7844.7|7806.7|3589
1611273600000|2021-01-22 00:00:00|7869.75|7831.75|7556.75|7518.75|7883.12|7845.12|7373.22|7335.22|3588
1611277200000|2021-01-22 01:00:00|7556.35|7518.35|7781.49|7743.49|7813.57|7775.57|7382.92|7344.92|3582
1611280800000|2021-01-22 02:00:00|7781.32|7743.32|7997.31|7959.31|8005.9|7967.9|7731.58|7693.58|3582
1611284400000|2021-01-22 03:00:00|7997.41|7959.41|8030.27|7992.27|8053.18|8015.18|7856.46|7818.46|3568
1611288000000|2021-01-22 04:00:00|8030.68|7992.68|8023.93|7985.93|8178.31|8140.31|7999.16|7961.16|3564
1611291600000|2021-01-22 05:00:00|8024.83|7986.83|8160.59|8122.59|8192.57|8154.57|7973.05|7935.05|3575
1611295200000|2021-01-22 06:00:00|8160.81|8122.81|8104.56|8066.56|8191.14|8153.14|8083.04|8045.04|3556
1611298800000|2021-01-22 07:00:00|8104.09|8066.09|7964.4|7926.4|8172.71|8134.71|7910.55|7872.55|3552
1611302400000|2021-01-22 08:00:00|7965.35|7927.35|8128.46|8090.46|8137.15|8099.15|7873.22|7835.22|3577
1611306000000|2021-01-22 09:00:00|8128.52|8090.52|8129.55|8091.55|8195.52|8157.52|8063.83|8025.83|3571
1611309600000|2021-01-22 10:00:00|8132.52|8094.52|8171.35|8133.35|8208.16|8170.16|8078.32|8040.32|3569
1611313200000|2021-01-22 11:00:00|8171.46|8133.46|8261.4|8223.4|8316.63|8278.63|8168.69|8130.69|3563
1611316800000|2021-01-22 12:00:00|8261.44|8223.44|8289.3|8251.3|8357.68|8319.68|8241.61|8203.61|3572
1611320400000|2021-01-22 13:00:00|8289.24|8251.24|8404.27|8366.27|8428.42|8390.42|8235.52|8197.52|3566
1611324000000|2021-01-22 14:00:00|8404.19|8366.19|8481.63|8443.63|8488.52|8450.52|8403.61|8365.61|3560
1611327600000|2021-01-22 15:00:00|8481.31|8443.31|8472.88|8434.88|8531.83|8493.83|8413.7|8375.7|3557
1611331200000|2021-01-22 16:00:00|8472.01|8434.01|8449.29|8411.29|8529.61|8491.61|8347.06|8309.06|3557
1611334800000|2021-01-22 17:00:00|8448.88|8410.88|8455.81|8417.81|8507.03|8469.03|8392.01|8354.01|3557
1611338400000|2021-01-22 18:00:00|8454.98|8416.98|8611.18|8573.18|8612.14|8574.14|8405.62|8367.62|3567
1611342000000|2021-01-22 19:00:00|8611.12|8573.12|8649.5|8611.5|8668.36|8630.36|8586.97|8548.97|3550
1611345600000|2021-01-22 20:00:00|8650.58|8612.58|8582.63|8544.63|8670.64|8632.64|8556.31|8518.31|3553
1611349200000|2021-01-22 21:00:00|8581.51|8543.51|8535.36|8497.36|8614.35|8576.35|8507.66|8469.66|3482
1611388800000|2021-01-23 08:00:00|8642.52|8604.52|8680.18|8642.18|8688.75|8650.75|8573.91|8535.91|3491
1611392400000|2021-01-23 09:00:00|8679.43|8641.43|8560.44|8522.44|8702.36|8664.36|8539.04|8501.04|3554
1611396000000|2021-01-23 10:00:00|8560.3|8522.3|8497.53|8459.53|8572.97|8534.97|8453.14|8415.14|3541
1611399600000|2021-01-23 11:00:00|8497.8|8459.8|8331.54|8293.54|8534.81|8496.81|8291.8|8253.8|3554
1611403200000|2021-01-23 12:00:00|8331.16|8293.16|8359.95|8321.95|8423.3|8385.3|8310.93|8272.93|3564
1611406800000|2021-01-23 13:00:00|8358.31|8320.31|8431.61|8393.61|8501.49|8463.49|8265.51|8227.51|3556
1611410400000|2021-01-23 14:00:00|8430.76|8392.76|8398.42|8360.42|8451.85|8413.85|8380.65|8342.65|3546
1611414000000|2021-01-23 15:00:00|8398.89|8360.89|8468.37|8430.37|8524.37|8486.37|8386.94|8348.94|3560
1611417600000|2021-01-23 16:00:00|8468.84|8430.84|8513.79|8475.79|8577.34|8539.34|8430.1|8392.1|3562
1611421200000|2021-01-23 17:00:00|8513.82|8475.82|8567.24|8529.24|8582.36|8544.36|8509.71|8471.71|3543
1611424800000|2021-01-23 18:00:00|8568.36|8530.36|8550.77|8512.77|8600.26|8562.26|8494.11|8456.11|3531
1611428400000|2021-01-23 19:00:00|8550.56|8512.56|8606.2|8568.2|8622.26|8584.26|8548.72|8510.72|3526
1611432000000|2021-01-23 20:00:00|8606.18|8568.18|8585.21|8547.21|8612.64|8574.64|8548.47|8510.47|3530
1611435600000|2021-01-23 21:00:00|8584.85|8546.85|8576.35|8538.35|8627.77|8589.77|8498.81|8460.81|3549
1611439200000|2021-01-23 22:00:00|8576.65|8538.65|8507.11|8469.11|8595.77|8557.77|8477.11|8439.11|3547
1611442800000|2021-01-23 23:00:00|8507.19|8469.19|8533.81|8495.81|8533.81|8495.81|8471.46|8433.46|3540
1611446400000|2021-01-24 00:00:00|8534.14|8496.14|8495.33|8457.33|8550.46|8512.46|8449.77|8411.77|3541
1611450000000|2021-01-24 01:00:00|8495.16|8457.16|8496.35|8458.35|8550.46|8512.46|8470.35|8432.35|3524
1611453600000|2021-01-24 02:00:00|8496.37|8458.37|8549.59|8511.59|8585.55|8547.55|8473.05|8435.05|3511
1611457200000|2021-01-24 03:00:00|8549.05|8511.05|8667.09|8629.09|8667.37|8629.37|8535.12|8497.12|3529
1611460800000|2021-01-24 04:00:00|8667.77|8629.77|8749.96|8711.96|8755.52|8717.52|8657.37|8619.37|3537
1611464400000|2021-01-24 05:00:00|8749.78|8711.78|8753.75|8715.75|8792.83|8754.83|8732.7|8694.7|3549
1611468000000|2021-01-24 06:00:00|8753.97|8715.97|8734.66|8696.66|8787.05|8749.05|8702.45|8664.45|3531
1611471600000|2021-01-24 07:00:00|8734.79|8696.79|8735.48|8697.48|8759.55|8721.55|8678.19|8640.19|3510
1611475200000|2021-01-24 08:00:00|8735.06|8697.06|8740.16|8702.16|8768.84|8730.84|8702.53|8664.53|3515
1611478800000|2021-01-24 09:00:00|8740.51|8702.51|8797.26|8759.26|8821.72|8783.72|8725.35|8687.35|3543
1611482400000|2021-01-24 10:00:00|8796.96|8758.96|8808.12|8770.12|8815.47|8777.47|8737.61|8699.61|3498
1611486000000|2021-01-24 11:00:00|8808.59|8770.59|8816.86|8778.86|8843.37|8805.37|8794.69|8756.69|3530
1611489600000|2021-01-24 12:00:00|8816.62|8778.62|8676|8638|8836.6|8798.6|8613.77|8575.77|3552
1611493200000|2021-01-24 13:00:00|8676.04|8638.04|8665.97|8627.97|8693.23|8655.23|8632.46|8594.46|3550
1611496800000|2021-01-24 14:00:00|8666.28|8628.28|8598.4|8560.4|8698.99|8660.99|8572.03|8534.03|3532
1611500400000|2021-01-24 15:00:00|8598.32|8560.32|8626.98|8588.98|8674.22|8636.22|8591.41|8553.41|3525
1611504000000|2021-01-24 16:00:00|8628.47|8590.47|8610.91|8572.91|8690.56|8652.56|8518.82|8480.82|3557
1611507600000|2021-01-24 17:00:00|8610.29|8572.29|8717.52|8679.52|8732.3|8694.3|8587.91|8549.91|3541
1611511200000|2021-01-24 18:00:00|8717.32|8679.32|8698.39|8660.39|8723.63|8685.63|8674.04|8636.04|3538
1611514800000|2021-01-24 19:00:00|8697.65|8659.65|8559.38|8521.38|8724.55|8686.55|8480.71|8442.71|3568
1611518400000|2021-01-24 20:00:00|8559.57|8521.57|8644.62|8598.62|8653.77|8607.77|8552.88|8514.88|3547
1611522000000|2021-01-24 21:00:00|8644.51|8598.51|8695.9|8649.9|8708.87|8662.87|8627.22|8581.22|3520
1611525600000|2021-01-24 22:00:00|8696.27|8650.27|8745.21|8707.21|8775.31|8737.31|8645.4|8607.4|3530
1611529200000|2021-01-24 23:00:00|8745.08|8707.08|8836.45|8798.45|8867.07|8829.07|8745.01|8707.01|3556
1611532800000|2021-01-25 00:00:00|8836.78|8798.78|9027.38|8989.38|9114.22|9076.22|8831.16|8793.16|3572
1611536400000|2021-01-25 01:00:00|9027.6|8989.6|9046.47|9008.47|9063.68|9025.68|8971.91|8933.91|3559
1611540000000|2021-01-25 02:00:00|9046.29|9008.29|9039.53|9001.53|9064.55|9026.55|8996.11|8958.11|3542
1611543600000|2021-01-25 03:00:00|9039.49|9001.49|9109.21|9071.21|9129.14|9091.14|9009.8|8971.8|3553
1611547200000|2021-01-25 04:00:00|9110.25|9072.25|9064.73|9026.73|9145.59|9107.59|8975.05|8937.05|3551
1611550800000|2021-01-25 05:00:00|9064.35|9026.35|9101.23|9063.23|9101.23|9063.23|9047.86|9009.86|3539
1611554400000|2021-01-25 06:00:00|9101.74|9063.74|9063.46|9025.46|9127.48|9089.48|9022.29|8984.29|3535
1611558000000|2021-01-25 07:00:00|9063.82|9025.82|9027.78|8989.78|9075.46|9037.46|8962.34|8924.34|3544
1611561600000|2021-01-25 08:00:00|9028.36|8990.36|9024.42|8986.42|9043.31|9005.31|8970.42|8932.42|3368
1611565200000|2021-01-25 09:00:00|9024.59|8986.59|8866.17|8828.17|9033.73|8995.73|8837.19|8799.19|3544
1611568800000|2021-01-25 10:00:00|8866.04|8828.04|8934.06|8896.06|8942.16|8904.16|8826.16|8788.16|3534
1611572400000|2021-01-25 11:00:00|8933.95|8895.95|8967.83|8929.83|9002.34|8964.34|8901.51|8863.51|3528
1611576000000|2021-01-25 12:00:00|8967.74|8929.74|9108.75|9070.75|9142.56|9104.56|8935.05|8897.05|3533
1611579600000|2021-01-25 13:00:00|9108.47|9070.47|9098.75|9060.75|9142.5|9104.5|9071.21|9033.21|3556
1611583200000|2021-01-25 14:00:00|9098.56|9060.56|9030.85|8992.85|9146.46|9108.46|9014.86|8976.86|3543
1611586800000|2021-01-25 15:00:00|9031|8993|9124.98|9086.98|9127.82|9089.82|9020.91|8982.91|3520
1611590400000|2021-01-25 16:00:00|9124.85|9086.85|8957.63|8919.63|9154.24|9116.24|8889.51|8851.51|3524
1611594000000|2021-01-25 17:00:00|8958.09|8920.09|8933.17|8895.17|9032.55|8994.55|8919.04|8881.04|3539
1611597600000|2021-01-25 18:00:00|8933.3|8895.3|8871.59|8833.59|8975.67|8937.67|8811.14|8773.14|3545
1611601200000|2021-01-25 19:00:00|8871.88|8833.88|8884.7|8846.7|8916.94|8878.94|8834.91|8796.91|3549
1611604800000|2021-01-25 20:00:00|8884.19|8846.19|8822.04|8784.04|8884.38|8846.38|8759.25|8721.25|3557
1611608400000|2021-01-25 21:00:00|8822.06|8784.06|8707.57|8669.57|8823.92|8785.92|8553|8515|3546
1611612000000|2021-01-25 22:00:00|8707.88|8669.88|8654.73|8616.73|8710.46|8672.46|8513.08|8475.08|3563
1611615600000|2021-01-25 23:00:00|8654.94|8616.94|8594.27|8556.27|8697.65|8659.65|8591.41|8553.41|3569
1611619200000|2021-01-26 00:00:00|8594.4|8556.4|8742.66|8704.66|8776.18|8738.18|8513.32|8475.32|3563
1611622800000|2021-01-26 01:00:00|8742.43|8704.43|8781.15|8743.15|8781.15|8743.15|8656.01|8618.01|3555
1611626400000|2021-01-26 02:00:00|8781.04|8743.04|8665.1|8627.1|8781.04|8743.04|8643.1|8605.1|3536
1611630000000|2021-01-26 03:00:00|8665.04|8627.04|8460.67|8422.67|8693.26|8655.26|8417.11|8379.11|3572
1611633600000|2021-01-26 04:00:00|8460.19|8422.19|8590.7|8552.7|8619.99|8581.99|8449.4|8411.4|3543
1611637200000|2021-01-26 05:00:00|8590.44|8552.44|8604|8566|8643.24|8605.24|8539.54|8501.54|3527
1611640800000|2021-01-26 06:00:00|8603.87|8565.87|8483.72|8445.72|8603.87|8565.87|8439.31|8401.31|3544
1611644400000|2021-01-26 07:00:00|8483.57|8445.57|8500.03|8462.03|8515.02|8477.02|8396.94|8358.94|3570
1611648000000|2021-01-26 08:00:00|8499.82|8461.82|8552.55|8514.55|8577.66|8539.66|8457.59|8419.59|3542
1611651600000|2021-01-26 09:00:00|8552.78|8514.78|8485.93|8447.93|8575.04|8537.04|8395.14|8357.14|3553
1611655200000|2021-01-26 10:00:00|8487.29|8449.29|8594.09|8556.09|8637.67|8599.67|8484.89|8446.89|3560
1611658800000|2021-01-26 11:00:00|8594.93|8556.93|8503.58|8465.58|8600.15|8562.15|8487.19|8449.19|3545
1611662400000|2021-01-26 12:00:00|8503.38|8465.38|8308.7|8270.7|8524.62|8486.62|8297.29|8259.29|3563
1611666000000|2021-01-26 13:00:00|8307.51|8269.51|8382.08|8344.08|8421|8383|8274.48|8236.48|3570
1611669600000|2021-01-26 14:00:00|8382.27|8344.27|8250.07|8212.07|8396.12|8358.12|8157.57|8119.57|3576
1611673200000|2021-01-26 15:00:00|8249.38|8211.38|8356.76|8318.76|8416.17|8378.17|8248.11|8210.11|3550
1611676800000|2021-01-26 16:00:00|8356.66|8318.66|8473|8435|8479.3|8441.3|8277.29|8239.29|3576
1611680400000|2021-01-26 17:00:00|8473.17|8435.17|8552.76|8514.76|8552.76|8514.76|8463|8425|3554
1611684000000|2021-01-26 18:00:00|8552.88|8514.88|8568.89|8530.89|8584.04|8546.04|8496.74|8458.74|3539
1611687600000|2021-01-26 19:00:00|8568.94|8530.94|8576.95|8538.95|8625.43|8587.43|8541.9|8503.9|3535
1611691200000|2021-01-26 20:00:00|8577.07|8539.07|8541.53|8503.53|8643.98|8605.98|8518.25|8480.25|3544
1611694800000|2021-01-26 21:00:00|8541.94|8503.94|8522.59|8484.59|8630.39|8592.39|8514.16|8476.16|3549
1611698400000|2021-01-26 22:00:00|8522.32|8484.32|8666.48|8628.48|8667.38|8629.38|8500.44|8462.44|3538
1611702000000|2021-01-26 23:00:00|8666.93|8628.93|8669.54|8631.54|8713.82|8675.82|8630.97|8592.97|3559
1611705600000|2021-01-27 00:00:00|8669.43|8631.43|8586.77|8548.77|8681.39|8643.39|8512.75|8474.75|3557
1611709200000|2021-01-27 01:00:00|8586.96|8548.96|8482.95|8444.95|8608.46|8570.46|8461.37|8423.37|3553
1611712800000|2021-01-27 02:00:00|8482.25|8444.25|8410.9|8372.9|8520.02|8482.02|8410.55|8372.55|3538
1611716400000|2021-01-27 03:00:00|8409.97|8371.97|8428.29|8390.29|8435.85|8397.85|8382.94|8344.94|3516
1611720000000|2021-01-27 04:00:00|8428.4|8390.4|8423.74|8385.74|8451.32|8413.32|8358.76|8320.76|3535
1611723600000|2021-01-27 05:00:00|8423.76|8385.76|8299.22|8261.22|8425.18|8387.18|8264.05|8226.05|3541
1611727200000|2021-01-27 06:00:00|8299.42|8261.42|8345.44|8307.44|8356.62|8318.62|8271.91|8233.91|3505
1611730800000|2021-01-27 07:00:00|8345.61|8307.61|8366.2|8328.2|8421.42|8383.42|8311.38|8273.38|3503
1611734400000|2021-01-27 08:00:00|8364.91|8326.91|8157.73|8119.73|8364.91|8326.91|8157.3|8119.3|3506
1611738000000|2021-01-27 09:00:00|8157.81|8119.81|8191.12|8153.12|8207.01|8169.01|8079.26|8041.26|3538
1611741600000|2021-01-27 10:00:00|8191.03|8153.03|8197.71|8159.71|8232.18|8194.18|8148.19|8110.19|3539
1611745200000|2021-01-27 11:00:00|8198.7|8160.7|8095.63|8057.63|8315.13|8277.13|8081.87|8043.87|3512
1611748800000|2021-01-27 12:00:00|8095.6|8057.6|8114.11|8076.11|8136.5|8098.5|8030.01|7992.01|3516
1611752400000|2021-01-27 13:00:00|8113.9|8075.9|7993.03|7955.03|8167.78|8129.78|7983|7945|3514
1611756000000|2021-01-27 14:00:00|7995.23|7957.23|7815.9|7777.9|8020.38|7982.38|7750.64|7712.64|3437
1611759600000|2021-01-27 15:00:00|7816.16|7778.16|8097.92|8059.92|8115.4|8077.4|7796.28|7758.28|3491
1611763200000|2021-01-27 16:00:00|8097.19|8059.19|8056.51|8018.51|8206.01|8168.01|8049.09|8011.09|3562
1611766800000|2021-01-27 17:00:00|8056.3|8018.3|8001.65|7963.65|8126.8|8088.8|7932.91|7894.91|3571
1611770400000|2021-01-27 18:00:00|8002.38|7964.38|7850.89|7812.89|8012.5|7974.5|7809.67|7771.67|3562
1611774000000|2021-01-27 19:00:00|7851.11|7813.11|8070.28|8032.28|8102.63|8064.63|7846.86|7808.86|3567
1611777600000|2021-01-27 20:00:00|8070.74|8032.74|8236.45|8198.45|8236.77|8198.77|8032.62|7994.62|3578
1611781200000|2021-01-27 21:00:00|8236.61|8198.61|8108.96|8070.96|8251.26|8213.26|8057.19|8019.19|3548
1611784800000|2021-01-27 22:00:00|8109.14|8071.14|8028.53|7990.53|8162.74|8124.74|7973.76|7935.76|3526
1611788400000|2021-01-27 23:00:00|8028.6|7990.6|7982.4|7944.4|8060.86|8022.86|7938.41|7900.41|3565
1611792000000|2021-01-28 00:00:00|7981.87|7943.87|8067.99|8029.99|8068.86|8030.86|7853.2|7815.2|3562
1611795600000|2021-01-28 01:00:00|8066.86|8028.86|8124.71|8086.71|8124.71|8086.71|8014.69|7976.69|3539
1611799200000|2021-01-28 02:00:00|8125.26|8087.26|8159.56|8121.56|8189.65|8151.65|8119.04|8081.04|3538
1611802800000|2021-01-28 03:00:00|8159.11|8121.11|8284.14|8246.14|8300.98|8262.98|8138.42|8100.42|3552
1611806400000|2021-01-28 04:00:00|8284.2|8246.2|8274.22|8236.22|8312.01|8274.01|8213.19|8175.19|3541
1611810000000|2021-01-28 05:00:00|8273.71|8235.71|8377.71|8339.71|8390.54|8352.54|8230.08|8192.08|3553
1611813600000|2021-01-28 06:00:00|8377.63|8339.63|8368.15|8330.15|8456.37|8418.37|8363.75|8325.75|3552
1611817200000|2021-01-28 07:00:00|8368.33|8330.33|8277.26|8239.26|8382.8|8344.8|8253.75|8215.75|3535
1611820800000|2021-01-28 08:00:00|8276.65|8238.65|8265.03|8227.03|8316.08|8278.08|8243.83|8205.83|3545
1611824400000|2021-01-28 09:00:00|8265.11|8227.11|8354.07|8316.07|8354.07|8316.07|8187.11|8149.11|3530
1611828000000|2021-01-28 10:00:00|8354|8316|8369.35|8331.35|8387.27|8349.27|8271.14|8233.14|3540
1611831600000|2021-01-28 11:00:00|8369.25|8331.25|8418.77|8380.77|8423.86|8385.86|8322.85|8284.85|3533
1611835200000|2021-01-28 12:00:00|8418.51|8380.51|8443.02|8405.02|8493.75|8455.75|8376.97|8338.97|3556
1611838800000|2021-01-28 13:00:00|8443.71|8405.71|8527.07|8489.07|8527.1|8489.1|8375.58|8337.58|3569
1611842400000|2021-01-28 14:00:00|8526.82|8488.82|8520.5|8482.5|8601.55|8563.55|8472.17|8434.17|3565
1611846000000|2021-01-28 15:00:00|8520.45|8482.45|8554.88|8516.88|8572.26|8534.26|8479.15|8441.15|3557
1611849600000|2021-01-28 16:00:00|8554.58|8516.58|8577.97|8539.97|8588.5|8550.5|8466.08|8428.08|3558
1611853200000|2021-01-28 17:00:00|8578.2|8540.2|8505.07|8467.07|8586.53|8548.53|8496.29|8458.29|3550
1611856800000|2021-01-28 18:00:00|8505.22|8467.22|8560.8|8522.8|8567.55|8529.55|8459.24|8421.24|3554
1611860400000|2021-01-28 19:00:00|8561|8523|8537.11|8499.11|8566.54|8528.54|8520.58|8482.58|3553
1611864000000|2021-01-28 20:00:00|8536.09|8498.09|8523.86|8485.86|8601.47|8563.47|8492.21|8454.21|3543
1611867600000|2021-01-28 21:00:00|8524.05|8486.05|8628.06|8590.06|8636.22|8598.22|8524.05|8486.05|3521
1611871200000|2021-01-28 22:00:00|8627.81|8589.81|8688.87|8650.87|8707.32|8669.32|8627.46|8589.46|3546
1611874800000|2021-01-28 23:00:00|8689.34|8651.34|8609.38|8571.38|8750.86|8712.86|8580.4|8542.4|3572
1611878400000|2021-01-29 00:00:00|8609.39|8571.39|8808.95|8770.95|8819.78|8781.78|8609.01|8571.01|3569
1611882000000|2021-01-29 01:00:00|8808.54|8770.54|8705.1|8667.1|8838.03|8800.03|8669.67|8631.67|3570
1611885600000|2021-01-29 02:00:00|8705.07|8667.07|8696.71|8658.71|8772.46|8734.46|8677.31|8639.31|3547
1611889200000|2021-01-29 03:00:00|8696.9|8658.9|8590.14|8552.14|8724.65|8686.65|8550.96|8512.96|3565
1611892800000|2021-01-29 04:00:00|8589.91|8551.91|8534.81|8496.81|8624.11|8586.11|8387.22|8349.22|3571
1611896400000|2021-01-29 05:00:00|8535.93|8497.93|8642.93|8604.93|8687.75|8649.75|8523.75|8485.75|3577
1611900000000|2021-01-29 06:00:00|8642.75|8604.75|8521.51|8483.51|8643.13|8605.13|8500.53|8462.53|3572
1611903600000|2021-01-29 07:00:00|8521.9|8483.9|8513.48|8475.48|8564.2|8526.2|8413.01|8375.01|3567
1611907200000|2021-01-29 08:00:00|8513.8|8475.8|8998.55|8960.55|9001.93|8963.93|8423.98|8385.98|3579
1611910800000|2021-01-29 09:00:00|8997.69|8959.69|9029.23|8991.23|9131.64|9093.64|8793.77|8755.77|3589
1611914400000|2021-01-29 10:00:00|9028.51|8990.51|9036.16|8998.16|9060.67|9022.67|8837.02|8799.02|3586
1611918000000|2021-01-29 11:00:00|9033.52|8995.52|9157.59|9119.59|9208.66|9170.66|9030.07|8992.07|3575
1611921600000|2021-01-29 12:00:00|9159.02|9121.02|9248.98|9210.98|9253.04|9215.04|9073.86|9035.86|3581
1611925200000|2021-01-29 13:00:00|9248.32|9210.32|9324.3|9286.3|9339.57|9301.57|9131.64|9093.64|3569
1611928800000|2021-01-29 14:00:00|9323.25|9285.25|9134.24|9096.24|9363.43|9325.43|9019.88|8981.88|3580
1611932400000|2021-01-29 15:00:00|9133.69|9095.69|9150.25|9112.25|9194.62|9156.62|9078.52|9040.52|3572
1611936000000|2021-01-29 16:00:00|9149.42|9111.42|8957.3|8919.3|9197.21|9159.21|8889.24|8851.24|3569
1611939600000|2021-01-29 17:00:00|8956.42|8918.42|8905.86|8867.86|9060.91|9022.91|8892.17|8854.17|3582
1611943200000|2021-01-29 18:00:00|8906.51|8868.51|8829.42|8791.42|8958.95|8920.95|8733.04|8695.04|3582
1611946800000|2021-01-29 19:00:00|8829.66|8791.66|8734.47|8696.47|8845.74|8807.74|8592.61|8554.61|3581
1611950400000|2021-01-29 20:00:00|8733.68|8695.68|8746.4|8708.4|8809.13|8771.13|8658.96|8620.96|3579
1611954000000|2021-01-29 21:00:00|8746.41|8708.41|8851.52|8813.52|8856.51|8818.51|8710.32|8672.32|3506
1611993600000|2021-01-30 08:00:00|8730.94|8692.94|8715.16|8677.16|8786.4|8748.4|8691.73|8653.73|3505
1611997200000|2021-01-30 09:00:00|8714.04|8676.04|8774.44|8736.44|8788.22|8750.22|8698.93|8660.93|3132
1612000800000|2021-01-30 10:00:00|8786.07|8748.07|8957|8919|8957|8919|8716.93|8678.93|3566
1612004400000|2021-01-30 11:00:00|8956.74|8918.74|8788.89|8750.89|8980.85|8942.85|8761.06|8723.06|3569
1612008000000|2021-01-30 12:00:00|8788.86|8750.86|8789.34|8751.34|8824.48|8786.48|8735.09|8697.09|3575
1612011600000|2021-01-30 13:00:00|8789.1|8751.1|8974.66|8936.66|8976.76|8938.76|8788.44|8750.44|3555
1612015200000|2021-01-30 14:00:00|8974.45|8936.45|9045.43|9007.43|9075.05|9037.05|8926.08|8888.08|3559
1612018800000|2021-01-30 15:00:00|9046.4|9008.4|9185.77|9147.77|9185.77|9147.77|9032.15|8994.15|3565
1612022400000|2021-01-30 16:00:00|9186.15|9148.15|9285.17|9247.17|9558.77|9520.77|9169.27|9131.27|3589
1612026000000|2021-01-30 17:00:00|9286.25|9248.25|9256.49|9218.49|9352.7|9314.7|9177.12|9139.12|3584
1612029600000|2021-01-30 18:00:00|9252.54|9214.54|9230.97|9192.97|9275.2|9237.2|9101.76|9063.76|3566
1612033200000|2021-01-30 19:00:00|9230.93|9192.93|9316.06|9278.06|9356.08|9318.08|9205.05|9167.05|3573
1612036800000|2021-01-30 20:00:00|9315.2|9277.2|9178.46|9140.46|9322.44|9284.44|9152.95|9114.95|3576
1612040400000|2021-01-30 21:00:00|9178.89|9140.89|9313.28|9275.28|9314.49|9276.49|9177.6|9139.6|3564
1612044000000|2021-01-30 22:00:00|9314.16|9276.16|9372.32|9334.32|9420.93|9382.93|9275.93|9237.93|3557
1612047600000|2021-01-30 23:00:00|9372.04|9334.04|9425.86|9387.86|9530.38|9492.38|9303.14|9265.14|3585
1612051200000|2021-01-31 00:00:00|9426.36|9388.36|9380.19|9342.19|9438.27|9400.27|9307.14|9269.14|3572
1612054800000|2021-01-31 01:00:00|9378.64|9340.64|9409.21|9371.21|9440.6|9402.6|9324.38|9286.38|3580
1612058400000|2021-01-31 02:00:00|9408.92|9370.92|9270.01|9232.01|9428.75|9390.75|9249.64|9211.64|3571
1612062000000|2021-01-31 03:00:00|9269.47|9231.47|9184.59|9146.59|9291.37|9253.37|9163.11|9125.11|3562
1612065600000|2021-01-31 04:00:00|9184.01|9146.01|9229.49|9191.49|9271.31|9233.31|9169.87|9131.87|3564
1612069200000|2021-01-31 05:00:00|9229.36|9191.36|9189.18|9151.18|9258.95|9220.95|9160.27|9122.27|3561
1612072800000|2021-01-31 06:00:00|9188.49|9150.49|9211.88|9173.88|9255.48|9217.48|9162.94|9124.94|3566
1612076400000|2021-01-31 07:00:00|9211.91|9173.91|9266.54|9228.54|9345.5|9307.5|9196.46|9158.46|3575
1612080000000|2021-01-31 08:00:00|9266.29|9228.29|9281.23|9243.23|9339.75|9301.75|9179.46|9141.46|3576
1612083600000|2021-01-31 09:00:00|9281.29|9243.29|9318.33|9280.33|9400.06|9362.06|9271.09|9233.09|3582
1612087200000|2021-01-31 10:00:00|9316.52|9278.52|9495.23|9457.23|9524.59|9486.59|9296.51|9258.51|3579
1612090800000|2021-01-31 11:00:00|9496.4|9458.4|9491.17|9453.17|9516.26|9478.26|9401.19|9363.19|3574
1612094400000|2021-01-31 12:00:00|9490.74|9452.74|9504.89|9466.89|9556.23|9518.23|9417.31|9379.31|3577
1612098000000|2021-01-31 13:00:00|9505.06|9467.06|9485.75|9447.75|9560.68|9522.68|9443.45|9405.45|3578
1612101600000|2021-01-31 14:00:00|9485.87|9447.87|9301.37|9263.37|9500.54|9462.54|9279.44|9241.44|3575
1612105200000|2021-01-31 15:00:00|9298.33|9260.33|9224.58|9186.58|9331.47|9293.47|9044.18|9006.18|3582
1612108800000|2021-01-31 16:00:00|9223.24|9185.24|9165.53|9127.53|9231.38|9193.38|9101.64|9063.64|3572
1612112400000|2021-01-31 17:00:00|9165.46|9127.46|9037.58|8999.58|9201.2|9163.2|9011.01|8973.01|3568
1612116000000|2021-01-31 18:00:00|9039.24|9001.24|8998.35|8960.35|9141.04|9103.04|8996.93|8958.93|3572
1612119600000|2021-01-31 19:00:00|8997.87|8959.87|9192.06|9154.06|9209.79|9171.79|8995.57|8957.57|3558
1612123200000|2021-01-31 20:00:00|9192.15|9154.15|9181.15|9135.15|9192.87|9154.87|9087.96|9049.96|3537
1612126800000|2021-01-31 21:00:00|9181.05|9135.05|9176.18|9130.18|9223.99|9177.99|9124.16|9078.16|3555
1612130400000|2021-01-31 22:00:00|9175.17|9129.17|9288.9|9250.9|9295.75|9257.75|9175.17|9129.17|3571
1612134000000|2021-01-31 23:00:00|9289.8|9251.8|9328.53|9290.53|9357.54|9319.54|9269.72|9231.72|3561
1612137600000|2021-02-01 00:00:00|9328.84|9290.84|9116.7|9078.7|9328.95|9290.95|9018.73|8980.73|3576
1612141200000|2021-02-01 01:00:00|9116.86|9078.86|9310.5|9272.5|9329.43|9291.43|9094.88|9056.88|3558
1612144800000|2021-02-01 02:00:00|9310.68|9272.68|9345.56|9307.56|9358.87|9320.87|9265.88|9227.88|3560
1612148400000|2021-02-01 03:00:00|9345.35|9307.35|9582.81|9544.81|9680.79|9642.79|9323.44|9285.44|3583
1612152000000|2021-02-01 04:00:00|9583.37|9545.37|9660.06|9622.06|9782.78|9744.78|9525.29|9487.29|3579
1612155600000|2021-02-01 05:00:00|9660.3|9622.3|9738.51|9700.51|9774.02|9736.02|9592.9|9554.9|3564
1612159200000|2021-02-01 06:00:00|9738.49|9700.49|9687.39|9649.39|9840.53|9802.53|9604.89|9566.89|3580
1612162800000|2021-02-01 07:00:00|9687.7|9649.7|9885.75|9847.75|9907.14|9869.14|9649.41|9611.41|3560
1612166400000|2021-02-01 08:00:00|9885.52|9847.52|10071.8|10033.8|10103.27|10065.27|9871.5|9833.5|3586
1612170000000|2021-02-01 09:00:00|10072.09|10034.09|10105.97|10067.97|10197.86|10159.86|9983.99|9945.99|3589
1612173600000|2021-02-01 10:00:00|10105.7|10067.7|10312.82|10274.82|10316.64|10278.64|10073.41|10035.41|3578
1612177200000|2021-02-01 11:00:00|10314.4|10276.4|9987.21|9949.21|10443.34|10405.34|9984.3|9946.3|3592
1612180800000|2021-02-01 12:00:00|9986.8|9948.8|9788.74|9750.74|10098.16|10060.16|9768.38|9730.38|3587
1612184400000|2021-02-01 13:00:00|9787.42|9749.42|9345.81|9307.81|9942.94|9904.94|9240.12|9202.12|3586
1612188000000|2021-02-01 14:00:00|9346.22|9308.22|9183.77|9145.77|9346.22|9308.22|9007.09|8969.09|3584
1612191600000|2021-02-01 15:00:00|9183.55|9145.55|9076.42|9038.42|9226.91|9188.91|9073.74|9035.74|3586
1612195200000|2021-02-01 16:00:00|9075.96|9037.96|8996.11|8958.11|9155.48|9117.48|8995.84|8957.84|3584
1612198800000|2021-02-01 17:00:00|8995.61|8957.61|9141.24|9103.24|9148.36|9110.36|8942.06|8904.06|3576
1612202400000|2021-02-01 18:00:00|9141.18|9103.18|9066.97|9028.97|9175.65|9137.65|9034.62|8996.62|3566
1612206000000|2021-02-01 19:00:00|9067.09|9029.09|9118.73|9080.73|9160.62|9122.62|9058.94|9020.94|3553
1612209600000|2021-02-01 20:00:00|9118.71|9080.71|9189.44|9151.44|9225.1|9187.1|9118.09|9080.09|3568
1612213200000|2021-02-01 21:00:00|9190|9152|9166.12|9128.12|9209.45|9171.45|9105.39|9067.39|3568
1612216800000|2021-02-01 22:00:00|9166.7|9128.7|9197.49|9159.49|9227.68|9189.68|9109.17|9071.17|3571
1612220400000|2021-02-01 23:00:00|9197.5|9159.5|9172.69|9134.69|9263.16|9225.16|9158.92|9120.92|3574
1612224000000|2021-02-02 00:00:00|9172.71|9134.71|9161.32|9123.32|9240.59|9202.59|9148.31|9110.31|3573
1612227600000|2021-02-02 01:00:00|9161.45|9123.45|9127.7|9089.7|9168.42|9130.42|9068.25|9030.25|3571
1612231200000|2021-02-02 02:00:00|9127.66|9089.66|9227.33|9189.33|9241.53|9203.53|9100.24|9062.24|3565
1612234800000|2021-02-02 03:00:00|9227.44|9189.44|9141.53|9103.53|9237.18|9199.18|9126.97|9088.97|3566
1612238400000|2021-02-02 04:00:00|9141.59|9103.59|9246.83|9208.83|9250.79|9212.79|9136.43|9098.43|3544
1612242000000|2021-02-02 05:00:00|9247.26|9209.26|9239.02|9201.02|9277|9239|9224.34|9186.34|3544
1612245600000|2021-02-02 06:00:00|9241.25|9203.25|9267.87|9229.87|9301.58|9263.58|9225.29|9187.29|3555
1612249200000|2021-02-02 07:00:00|9268.18|9230.18|9296.73|9258.73|9309.62|9271.62|9230.46|9192.46|3300
1612252800000|2021-02-02 08:00:00|9297.33|9259.33|9465.92|9427.92|9467.08|9429.08|9279.41|9241.41|3577
1612256400000|2021-02-02 09:00:00|9465.19|9427.19|9469.48|9431.48|9526.33|9488.33|9447.03|9409.03|3578
1612260000000|2021-02-02 10:00:00|9469.59|9431.59|9519.24|9481.24|9530.26|9492.26|9458.71|9420.71|3564
1612263600000|2021-02-02 11:00:00|9519.33|9481.33|9446.49|9408.49|9591.64|9553.64|9439.78|9401.78|3575
1612267200000|2021-02-02 12:00:00|9446.5|9408.5|9475.92|9437.92|9556.26|9518.26|9416.32|9378.32|3567
1612270800000|2021-02-02 13:00:00|9476.29|9438.29|9466.26|9428.26|9578.77|9540.77|9452.31|9414.31|3554
1612274400000|2021-02-02 14:00:00|9466.4|9428.4|9473.84|9435.84|9497.74|9459.74|9396.4|9358.4|3441
1612278000000|2021-02-02 15:00:00|9473.55|9435.55|9438.36|9400.36|9541.9|9503.9|9412.94|9374.94|3565
1612281600000|2021-02-02 16:00:00|9436.33|9398.33|9588.22|9550.22|9596.23|9558.23|9365.42|9327.42|3577
1612285200000|2021-02-02 17:00:00|9587.94|9549.94|9528.76|9490.76|9610.19|9572.19|9485.39|9447.39|3561
1612288800000|2021-02-02 18:00:00|9528.58|9490.58|9581.02|9543.02|9589.88|9551.88|9504.12|9466.12|3557
1612292400000|2021-02-02 19:00:00|9581.3|9543.3|9683.29|9645.29|9691.58|9653.58|9563.7|9525.7|3563
1612296000000|2021-02-02 20:00:00|9683.98|9645.98|9677.31|9639.31|9723.81|9685.81|9619.18|9581.18|3574
1612299600000|2021-02-02 21:00:00|9678.26|9640.26|9648.47|9610.47|9685.47|9647.47|9614.55|9576.55|3562
1612303200000|2021-02-02 22:00:00|9648.43|9610.43|9705.74|9667.74|9724.83|9686.83|9640.67|9602.67|2157
1612306800000|2021-02-02 23:00:00|9712.46|9674.46|9651.04|9613.04|9748.66|9710.66|9648.73|9610.73|3568
1612310400000|2021-02-03 00:00:00|9651.15|9613.15|9797.13|9759.13|9825.5|9787.5|9651.15|9613.15|3571
1612314000000|2021-02-03 01:00:00|9797.22|9759.22|9762.7|9724.7|9802.03|9764.03|9740.64|9702.64|3554
1612317600000|2021-02-03 02:00:00|9762.6|9724.6|9827.68|9789.68|9852.6|9814.6|9734.62|9696.62|3556
1612321200000|2021-02-03 03:00:00|9826.95|9788.95|9875.89|9837.89|9894.83|9856.83|9823.04|9785.04|3560
1612324800000|2021-02-03 04:00:00|9876.06|9838.06|9925.37|9887.37|9963.7|9925.7|9875.43|9837.43|3551
1612328400000|2021-02-03 05:00:00|9926.07|9888.07|9883.9|9845.9|9936.29|9898.29|9863.79|9825.79|3522
1612332000000|2021-02-03 06:00:00|9883.97|9845.97|9930.03|9892.03|9966.48|9928.48|9880.07|9842.07|3558
1612335600000|2021-02-03 07:00:00|9930.29|9892.29|9875.52|9837.52|9954.49|9916.49|9861.91|9823.91|3526
1612339200000|2021-02-03 08:00:00|9875.48|9837.48|9830.45|9792.45|9883.75|9845.75|9737.33|9699.33|3559
1612342800000|2021-02-03 09:00:00|9830.31|9792.31|9805.02|9767.02|9838.33|9800.33|9718.55|9680.55|3570
1612346400000|2021-02-03 10:00:00|9804.65|9766.65|9876.52|9838.52|9886.15|9848.15|9766.68|9728.68|3567
1612350000000|2021-02-03 11:00:00|9876.87|9838.87|9824.77|9786.77|9932.81|9894.81|9820.65|9782.65|3548
1612353600000|2021-02-03 12:00:00|9824.63|9786.63|9888.92|9850.92|9913.41|9875.41|9777.54|9739.54|3553
1612357200000|2021-02-03 13:00:00|9888.43|9850.43|9979.88|9941.88|10020.02|9982.02|9865|9827|3571
1612360800000|2021-02-03 14:00:00|9979.69|9941.69|9994.52|9956.52|10024.2|9986.2|9945.72|9907.72|3559
1612364400000|2021-02-03 15:00:00|9995.48|9957.48|10127.82|10089.82|10128.59|10090.59|9987.94|9949.94|3556
1612368000000|2021-02-03 16:00:00|10127.36|10089.36|10202.94|10164.94|10250.27|10212.27|10063.55|10025.55|3571
1612371600000|2021-02-03 17:00:00|10203.12|10165.12|10311.61|10273.61|10315.34|10277.34|10185.28|10147.28|3577
1612375200000|2021-02-03 18:00:00|10311.48|10273.48|10308.53|10270.53|10317.43|10279.43|10238.26|10200.26|3567
1612378800000|2021-02-03 19:00:00|10308.38|10270.38|10199.26|10161.26|10326.03|10288.03|10195.9|10157.9|3563
1612382400000|2021-02-03 20:00:00|10198.73|10160.73|10245.66|10207.66|10263.94|10225.94|10145.5|10107.5|3547
1612386000000|2021-02-03 21:00:00|10245.42|10207.42|10282.74|10244.74|10308.59|10270.59|10232.18|10194.18|3556
1612389600000|2021-02-03 22:00:00|10282.96|10244.96|10328.41|10290.41|10343.71|10305.71|10272.63|10234.63|3559
1612393200000|2021-02-03 23:00:00|10328.68|10290.68|10444.1|10406.1|10447.76|10409.76|10315.74|10277.74|3558
1612396800000|2021-02-04 00:00:00|10443.35|10405.35|10498.57|10460.57|10540.86|10502.86|10442.8|10404.8|3566
1612400400000|2021-02-04 01:00:00|10498.63|10460.63|10559.97|10521.97|10569.37|10531.37|10498.63|10460.63|3563
1612404000000|2021-02-04 02:00:00|10559.94|10521.94|10444.19|10406.19|10570.46|10532.46|10308.13|10270.13|3560
1612407600000|2021-02-04 03:00:00|10443.89|10405.89|10273.24|10235.24|10483.3|10445.3|10238.73|10200.73|3559
1612411200000|2021-02-04 04:00:00|10273.23|10235.23|10376.82|10338.82|10397.58|10359.58|10229.62|10191.62|3548
1612414800000|2021-02-04 05:00:00|10376.98|10338.98|10357.98|10319.98|10417.91|10379.91|10328.64|10290.64|3554
1612418400000|2021-02-04 06:00:00|10357.8|10319.8|10457.83|10419.83|10472.68|10434.68|10328.37|10290.37|3563
1612422000000|2021-02-04 07:00:00|10458.03|10420.03|10368|10330|10510.88|10472.88|10367.53|10329.53|3554
1612425600000|2021-02-04 08:00:00|10367.52|10329.52|10183.2|10145.2|10550.79|10512.79|10176.07|10138.07|3578
1612429200000|2021-02-04 09:00:00|10184.19|10146.19|10252.74|10214.74|10257.7|10219.7|9991.96|9953.96|3575
1612432800000|2021-02-04 10:00:00|10253.65|10215.65|10260.82|10222.82|10290.93|10252.93|10200.9|10162.9|3560
1612436400000|2021-02-04 11:00:00|10260.73|10222.73|10157.59|10119.59|10300.55|10262.55|10157.22|10119.22|3573
1612440000000|2021-02-04 12:00:00|10159.19|10121.19|10269.67|10231.67|10293.35|10255.35|10107.54|10069.54|3571
1612443600000|2021-02-04 13:00:00|10268.97|10230.97|10268.06|10230.06|10294.32|10256.32|10202.07|10164.07|3550
1612447200000|2021-02-04 14:00:00|10269.01|10231.01|10058.12|10020.12|10313.26|10275.26|10056.99|10018.99|3579
1612450800000|2021-02-04 15:00:00|10057.8|10019.8|10083.97|10045.97|10117.7|10079.7|9913.98|9875.98|3530
1612454400000|2021-02-04 16:00:00|10083.02|10045.02|10279.52|10241.52|10295.55|10257.55|10039.4|10001.4|3614
1612458000000|2021-02-04 17:00:00|10279.07|10241.07|10327.14|10289.14|10384.42|10346.42|10275.53|10237.53|3507
1612461600000|2021-02-04 18:00:00|10327.05|10289.05|10381.77|10343.77|10463.63|10425.63|10314.13|10276.13|3634
1612465200000|2021-02-04 19:00:00|10381.42|10343.42|10442.45|10404.45|10443.17|10405.17|10364.8|10326.8|3560
1612468800000|2021-02-04 20:00:00|10442.26|10404.26|10483.17|10445.17|10505.72|10467.72|10400.84|10362.84|3567
1612472400000|2021-02-04 21:00:00|10481.79|10443.79|10608|10570|10608|10570|10461.41|10423.41|3574
1612476000000|2021-02-04 22:00:00|10608.12|10570.12|10432.8|10394.8|10613.31|10575.31|10345.33|10307.33|3573
1612479600000|2021-02-04 23:00:00|10433.55|10395.55|10317.46|10279.46|10502.9|10464.9|10308.32|10270.32|3579
1612483200000|2021-02-05 00:00:00|10318.8|10280.8|10461.97|10423.97|10478.03|10440.03|10280.58|10242.58|3568
1612486800000|2021-02-05 01:00:00|10461.24|10423.24|10350.74|10312.74|10548.23|10510.23|10349.67|10311.67|3574
1612490400000|2021-02-05 02:00:00|10349.53|10311.53|10461.41|10423.41|10461.55|10423.55|10271.6|10233.6|3571
1612494000000|2021-02-05 03:00:00|10461.97|10423.97|10514.27|10476.27|10554.85|10516.85|10437.32|10399.32|3561
1612497600000|2021-02-05 04:00:00|10513.96|10475.96|10516.97|10478.97|10533.16|10495.16|10459.74|10421.74|3557
1612501200000|2021-02-05 05:00:00|10516.71|10478.71|10525.59|10487.59|10578.4|10540.4|10467.57|10429.57|3554
1612504800000|2021-02-05 06:00:00|10525.69|10487.69|10582.82|10544.82|10634.06|10596.06|10507.57|10469.57|3549
1612508400000|2021-02-05 07:00:00|10582.79|10544.79|10658.35|10620.35|10679.87|10641.87|10578.31|10540.31|3566
1612512000000|2021-02-05 08:00:00|10659.02|10621.02|10691.71|10653.71|10699.27|10661.27|10597.8|10559.8|3564
1612515600000|2021-02-05 09:00:00|10692.09|10654.09|10544.37|10506.37|10705.72|10667.72|10541.34|10503.34|3558
1612519200000|2021-02-05 10:00:00|10543.4|10505.4|10549.29|10511.29|10660.07|10622.07|10528.69|10490.69|3560
1612522800000|2021-02-05 11:00:00|10548.57|10510.57|10679.79|10641.79|10683.88|10645.88|10546.68|10508.68|3556
1612526400000|2021-02-05 12:00:00|10680.81|10642.81|10700|10662|10736.26|10698.26|10655.89|10617.89|3578
1612530000000|2021-02-05 13:00:00|10698.63|10660.63|10828.95|10790.95|10854.5|10816.5|10676.96|10638.96|3566
1612533600000|2021-02-05 14:00:00|10828.99|10790.99|10872.77|10834.77|10902.94|10864.94|10806.84|10768.84|3568
1612537200000|2021-02-05 15:00:00|10872.75|10834.75|10887.21|10849.21|10942.43|10904.43|10801.84|10763.84|3566
1612540800000|2021-02-05 16:00:00|10887.86|10849.86|10761.16|10723.16|11018.86|10980.86|10693.86|10655.86|3573
1612544400000|2021-02-05 17:00:00|10761.46|10723.46|10835.91|10797.91|10846.28|10808.28|10761.04|10723.04|3566
1612548000000|2021-02-05 18:00:00|10835.95|10797.95|10629.94|10591.94|10857.22|10819.22|10613.76|10575.76|3567
1612551600000|2021-02-05 19:00:00|10630.43|10592.43|10759.89|10721.89|10769.76|10731.76|10598.33|10560.33|3572
1612555200000|2021-02-05 20:00:00|10760.06|10722.06|10835.84|10797.84|10858.78|10820.78|10723.41|10685.41|3570
1612558800000|2021-02-05 21:00:00|10836.31|10798.31|10890.28|10852.28|10899.71|10861.71|10806.27|10768.27|3498
1612598400000|2021-02-06 08:00:00|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|1
1612620000000|2021-02-06 14:00:00|11036.4|10998.4|11083.15|11045.15|11122.21|11084.21|11030.67|10992.67|3481
1612623600000|2021-02-06 15:00:00|11082.85|11044.85|11083.63|11045.63|11141.54|11103.54|11056.86|11018.86|3568
1612627200000|2021-02-06 16:00:00|11082.71|11044.71|11142.87|11104.87|11164.34|11126.34|11049.18|11011.18|3571
1612630800000|2021-02-06 17:00:00|11142.45|11104.45|11108.6|11070.6|11154.7|11116.7|11082.28|11044.28|3565
1612634400000|2021-02-06 18:00:00|11108.49|11070.49|11092.33|11054.33|11131.17|11093.17|11072.32|11034.32|3561
1612638000000|2021-02-06 19:00:00|11092.59|11054.59|11108.57|11070.57|11121.96|11083.96|11041.84|11003.84|3560
1612641600000|2021-02-06 20:00:00|11107.9|11069.9|11020.74|10982.74|11120.59|11082.59|10946.64|10908.64|3568
1612645200000|2021-02-06 21:00:00|11020.45|10982.45|11106.66|11068.66|11122.17|11084.17|11020.45|10982.45|3543
1612648800000|2021-02-06 22:00:00|11106.71|11068.71|11094.05|11056.05|11154.67|11116.67|11068.29|11030.29|3548
1612652400000|2021-02-06 23:00:00|11093.65|11055.65|10941.4|10903.4|11094.07|11056.07|10909.45|10871.45|3575
1612656000000|2021-02-07 00:00:00|10941.42|10903.42|11001.42|10963.42|11036.95|10998.95|10871.1|10833.1|3554
1612659600000|2021-02-07 01:00:00|11000.75|10962.75|10779.29|10741.29|11016.5|10978.5|10733.16|10695.16|3572
1612663200000|2021-02-07 02:00:00|10778.86|10740.86|10729.82|10691.82|10797.34|10759.34|10586.32|10548.32|3576
1612666800000|2021-02-07 03:00:00|10729.89|10691.89|10693.14|10655.14|10746.52|10708.52|10648.23|10610.23|3557
1612670400000|2021-02-07 04:00:00|10693.33|10655.33|10537.54|10499.54|10711.88|10673.88|10422.63|10384.63|3567
1612674000000|2021-02-07 05:00:00|10537.25|10499.25|10586.4|10548.4|10607.08|10569.08|10497.83|10459.83|3547
1612677600000|2021-02-07 06:00:00|10586.75|10548.75|10605.08|10567.08|10625.69|10587.69|10514.68|10476.68|3535
1612681200000|2021-02-07 07:00:00|10604.56|10566.56|10747.46|10709.46|10770.86|10732.86|10584.82|10546.82|3567
1612684800000|2021-02-07 08:00:00|10747.59|10709.59|10784.9|10746.9|10826.94|10788.94|10738.76|10700.76|3560
1612688400000|2021-02-07 09:00:00|10784.89|10746.89|10768.38|10730.38|10803.23|10765.23|10750.16|10712.16|3547
1612692000000|2021-02-07 10:00:00|10768.89|10730.89|10822.19|10784.19|10891.93|10853.93|10767.51|10729.51|3559
1612695600000|2021-02-07 11:00:00|10822.61|10784.61|10753.71|10715.71|10824.88|10786.88|10688.04|10650.04|3556
1612699200000|2021-02-07 12:00:00|10754.15|10716.15|10762.34|10724.34|10816.13|10778.13|10638.28|10600.28|3571
1612702800000|2021-02-07 13:00:00|10762.97|10724.97|10687.31|10649.31|10838.9|10800.9|10623.51|10585.51|3573
1612706400000|2021-02-07 14:00:00|10686.48|10648.48|10540.6|10502.6|10686.48|10648.48|10527.72|10489.72|3577
1612710000000|2021-02-07 15:00:00|10541.45|10503.45|10301.78|10263.78|10572.82|10534.82|10181.42|10143.42|3582
1612713600000|2021-02-07 16:00:00|10302.18|10264.18|10389.14|10351.14|10398.58|10360.58|10036.55|9998.55|3577
1612717200000|2021-02-07 17:00:00|10389.02|10351.02|10344.27|10306.27|10464.86|10426.86|10307.16|10269.16|3578
1612720800000|2021-02-07 18:00:00|10343.62|10305.62|10482.81|10444.81|10498.82|10460.82|10333.75|10295.75|3565
1612724400000|2021-02-07 19:00:00|10482.63|10444.63|10421.49|10383.49|10535.4|10497.4|10413.98|10375.98|3562
1612728000000|2021-02-07 20:00:00|10421.81|10383.81|10420.71|10382.71|10447.17|10409.17|10347.99|10309.99|1638
1612731600000|2021-02-07 21:00:00|10518.97|10472.97|10563.19|10517.19|10582.77|10536.77|10502.19|10456.19|3558
1612735200000|2021-02-07 22:00:00|10563.71|10517.71|10571.52|10533.52|10571.52|10533.52|10436.92|10398.92|3559
1612738800000|2021-02-07 23:00:00|10571.51|10533.51|10611.47|10573.47|10667.75|10629.75|10568.62|10530.62|3560
1612742400000|2021-02-08 00:00:00|10611.51|10573.51|10562.8|10524.8|10722.98|10684.98|10553.82|10515.82|3554
1612746000000|2021-02-08 01:00:00|10563.65|10525.65|10548.77|10510.77|10614.49|10576.49|10476.1|10438.1|3557
1612749600000|2021-02-08 02:00:00|10549.68|10511.68|10419.34|10381.34|10582.55|10544.55|10390.47|10352.47|3553
1612753200000|2021-02-08 03:00:00|10419.52|10381.52|10440.28|10402.28|10499.19|10461.19|10394.66|10356.66|3552
1612756800000|2021-02-08 04:00:00|10441.11|10403.11|10637.2|10599.2|10649.95|10611.95|10429.33|10391.33|3561
1612760400000|2021-02-08 05:00:00|10637.11|10599.11|10645.35|10607.35|10664.48|10626.48|10592.24|10554.24|3546
1612764000000|2021-02-08 06:00:00|10645.3|10607.3|10739.94|10701.94|10763.02|10725.02|10636.28|10598.28|3549
1612767600000|2021-02-08 07:00:00|10739.8|10701.8|10797.59|10759.59|10838.73|10800.73|10727.8|10689.8|3553
1612771200000|2021-02-08 08:00:00|10797.25|10759.25|10746.08|10708.08|10830.17|10792.17|10726.2|10688.2|3551
1612774800000|2021-02-08 09:00:00|10745.99|10707.99|10715.71|10677.71|10811|10773|10704.54|10666.54|3552
1612778400000|2021-02-08 10:00:00|10715.09|10677.09|10911.61|10873.61|10911.82|10873.82|10713.23|10675.23|3563
1612782000000|2021-02-08 11:00:00|10910.43|10872.43|10956.73|10918.73|10983.98|10945.98|10903.69|10865.69|3562
1612785600000|2021-02-08 12:00:00|10956.52|10918.52|11330.06|11292.06|11330.06|11292.06|10882.44|10844.44|3577
1612789200000|2021-02-08 13:00:00|11331.72|11293.72|11284.74|11246.74|11457.19|11419.19|11125.04|11087.04|3593
1612792800000|2021-02-08 14:00:00|11285.8|11247.8|11481.55|11443.55|11538.53|11500.53|11279.91|11241.91|3585
1612796400000|2021-02-08 15:00:00|11481.1|11443.1|11501.97|11463.97|11590.39|11552.39|11446.92|11408.92|3578
1612800000000|2021-02-08 16:00:00|11502.46|11464.46|11437.66|11399.66|11720.67|11682.67|11381.68|11343.68|3588
1612803600000|2021-02-08 17:00:00|11437.33|11399.33|11438.21|11400.21|11494.45|11456.45|11310.67|11272.67|3576
1612807200000|2021-02-08 18:00:00|11438.7|11400.7|11354.95|11316.95|11484.1|11446.1|11333.88|11295.88|3577
1612810800000|2021-02-08 19:00:00|11354.47|11316.47|11435.91|11397.91|11439.81|11401.81|11347.44|11309.44|3559
1612814400000|2021-02-08 20:00:00|11436.43|11398.43|11556.28|11518.28|11629.56|11591.56|11416.11|11378.11|3566
1612818000000|2021-02-08 21:00:00|11555.34|11517.34|11581.12|11543.12|11650.58|11612.58|11533.07|11495.07|3581
1612821600000|2021-02-08 22:00:00|11581.08|11543.08|11634.09|11596.09|11665.36|11627.36|11548.49|11510.49|3586
1612825200000|2021-02-08 23:00:00|11633.72|11595.72|11841.07|11803.07|11857.99|11819.99|11613.26|11575.26|3590
1612828800000|2021-02-09 00:00:00|11841.91|11803.91|11899.37|11861.37|11961.29|11923.29|11802.35|11764.35|3586
1612832400000|2021-02-09 01:00:00|11900.53|11862.53|11833.63|11795.63|11900.62|11862.62|11762.23|11724.23|3585
1612836000000|2021-02-09 02:00:00|11834.09|11796.09|11738.24|11700.24|11834.46|11796.46|11701.5|11663.5|3576
1612839600000|2021-02-09 03:00:00|11737.97|11699.97|11943.21|11905.21|11955.26|11917.26|11690.96|11652.96|3577
1612843200000|2021-02-09 04:00:00|11944.36|11906.36|12065.26|12027.26|12083.85|12045.85|11918.06|11880.06|3585
1612846800000|2021-02-09 05:00:00|12065.2|12027.2|12105.26|12067.26|12129.47|12091.47|12013.28|11975.28|3556
1612850400000|2021-02-09 06:00:00|12104.86|12066.86|12318.71|12280.71|12320.37|12282.37|11995.34|11957.34|3581
1612854000000|2021-02-09 07:00:00|12317.42|12279.42|12206.94|12168.94|12328.21|12290.21|12176.28|12138.28|3579
1612857600000|2021-02-09 08:00:00|12207.6|12169.6|12342.61|12304.61|12364.57|12326.57|12207.6|12169.6|3591
1612861200000|2021-02-09 09:00:00|12342.57|12304.57|12141.33|12103.33|12363.39|12325.39|12043.12|12005.12|3574
1612864800000|2021-02-09 10:00:00|12141.41|12103.41|11900.99|11862.99|12175.68|12137.68|11872.55|11834.55|3582
1612868400000|2021-02-09 11:00:00|11899.67|11861.67|12102.09|12064.09|12118.79|12080.79|11895.27|11857.27|3578
1612872000000|2021-02-09 12:00:00|12102.04|12064.04|11878.11|11840.11|12161.24|12123.24|11843.92|11805.92|3579
1612875600000|2021-02-09 13:00:00|11878.75|11840.75|12053.15|12015.15|12073.28|12035.28|11783.73|11745.73|3580
1612879200000|2021-02-09 14:00:00|12053.52|12015.52|12160.49|12122.49|12160.49|12122.49|12003.21|11965.21|3579
1612882800000|2021-02-09 15:00:00|12160.39|12122.39|12211.27|12173.27|12244.2|12206.2|12099.21|12061.21|3576
1612886400000|2021-02-09 16:00:00|12211.32|12173.32|12298.87|12260.87|12393.7|12355.7|12083.46|12045.46|3584
1612890000000|2021-02-09 17:00:00|12298.57|12260.57|12319.57|12281.57|12376.3|12338.3|12222.55|12184.55|3582
1612893600000|2021-02-09 18:00:00|12319.78|12281.78|12392.13|12354.13|12434.62|12396.62|12288.96|12250.96|3580
1612897200000|2021-02-09 19:00:00|12389.4|12351.4|12501.67|12463.67|12501.67|12463.67|12377.14|12339.14|3573
1612900800000|2021-02-09 20:00:00|12502.31|12464.31|12435.12|12397.12|12513.13|12475.13|12417.09|12379.09|3578
1612904400000|2021-02-09 21:00:00|12433.93|12395.93|12509.68|12471.68|12509.82|12471.82|12403.41|12365.41|3578
1612908000000|2021-02-09 22:00:00|12509.9|12471.9|12509.54|12471.54|12530.91|12492.91|12363.73|12325.73|3574
1612911600000|2021-02-09 23:00:00|12509.76|12471.76|12516.61|12478.61|12543.26|12505.26|12362.25|12324.25|3569
1612915200000|2021-02-10 00:00:00|12516.68|12478.68|12596.89|12558.89|12656.82|12618.82|12442.92|12404.92|3584
1612918800000|2021-02-10 01:00:00|12597.42|12559.42|12733.23|12695.23|12744.6|12706.6|12553.84|12515.84|3576
1612922400000|2021-02-10 02:00:00|12735.11|12697.11|12805.58|12767.58|12879.98|12841.98|12719.18|12681.18|3576
1612926000000|2021-02-10 03:00:00|12804.01|12766.01|12812.23|12774.23|12876.59|12838.59|12701.21|12663.21|3581
1612929600000|2021-02-10 04:00:00|12812.51|12774.51|12691.48|12653.48|12822.27|12784.27|12499.96|12461.96|3584
1612933200000|2021-02-10 05:00:00|12690.67|12652.67|12891.22|12853.22|12949.42|12911.42|12657.5|12619.5|3573
1612936800000|2021-02-10 06:00:00|12891.43|12853.43|12916.89|12878.89|13033.65|12995.65|12891.07|12853.07|3588
1612940400000|2021-02-10 07:00:00|12916.18|12878.18|13187.68|13149.68|13196.42|13158.42|12914.44|12876.44|3574
1612944000000|2021-02-10 08:00:00|13185.4|13147.4|13364.48|13326.48|13370.92|13332.92|13111.73|13073.73|3586
1612947600000|2021-02-10 09:00:00|13363.98|13325.98|13146.41|13108.41|13402.96|13364.96|13139.75|13101.75|3582
1612951200000|2021-02-10 10:00:00|13146.23|13108.23|13325.44|13287.44|13362.01|13324.01|13121.36|13083.36|3584
1612954800000|2021-02-10 11:00:00|13328.72|13290.72|13150.06|13112.06|13359.1|13321.1|13125.22|13087.22|3584
1612958400000|2021-02-10 12:00:00|13148.88|13110.88|12622.53|12584.53|13151.75|13113.75|12039.91|12001.91|3588
1612962000000|2021-02-10 13:00:00|12621.14|12583.14|12741.9|12703.9|12741.9|12703.9|12434.02|12396.02|3588
1612965600000|2021-02-10 14:00:00|12741.14|12703.14|12422.85|12384.85|12889.98|12851.98|12397.37|12359.37|3589
1612969200000|2021-02-10 15:00:00|12422.86|12384.86|12279.22|12241.22|12496.53|12458.53|11985.81|11947.81|3591
1612972800000|2021-02-10 16:00:00|12283.15|12245.15|12510.99|12472.99|12546.19|12508.19|12129.31|12091.31|3585
1612976400000|2021-02-10 17:00:00|12510.62|12472.62|12616.98|12578.98|12643.23|12605.23|12392.56|12354.56|3588
1612980000000|2021-02-10 18:00:00|12615.96|12577.96|12604.72|12566.72|12635.81|12597.81|12497|12459|3581
1612983600000|2021-02-10 19:00:00|12604.06|12566.06|12593.79|12555.79|12629.2|12591.2|12410.68|12372.68|3577
1612987200000|2021-02-10 20:00:00|12593.19|12555.19|12272.39|12234.39|12593.19|12555.19|12265.89|12227.89|3567
1612990800000|2021-02-10 21:00:00|12274.72|12236.72|12538.88|12500.88|12542.09|12504.09|12274.72|12236.72|3587
1612994400000|2021-02-10 22:00:00|12538.9|12500.9|12692.9|12654.9|12697.11|12659.11|12491.84|12453.84|3576
1612998000000|2021-02-10 23:00:00|12692.56|12654.56|12650.47|12612.47|12757.51|12719.51|12604.13|12566.13|3578
1613001600000|2021-02-11 00:00:00|12650.39|12612.39|12539.74|12501.74|12743.86|12705.86|12438.27|12400.27|3589
1613005200000|2021-02-11 01:00:00|12538.4|12500.4|12510.7|12472.7|12610.19|12572.19|12414.95|12376.95|3577
1613008800000|2021-02-11 02:00:00|12509.68|12471.68|12729|12691|12729.7|12691.7|12509.16|12471.16|3510
1613012400000|2021-02-11 03:00:00|12728.58|12690.58|12820.63|12782.63|12870.9|12832.9|12709.62|12671.62|3534
1613016000000|2021-02-11 04:00:00|12820.53|12782.53|12636.79|12598.79|12859.56|12821.56|12629|12591|3563
1613019600000|2021-02-11 05:00:00|12638.19|12600.19|12662.01|12624.01|12722.18|12684.18|12615.08|12577.08|3528
1613023200000|2021-02-11 06:00:00|12660.48|12622.48|12674.27|12636.27|12748.52|12710.52|12622.95|12584.95|3502
1613026800000|2021-02-11 07:00:00|12674.33|12636.33|12715.53|12677.53|12801.96|12763.96|12671.44|12633.44|3481
1613030400000|2021-02-11 08:00:00|12715.69|12677.69|12775.2|12737.2|12784.72|12746.72|12640.58|12602.58|3530
1613034000000|2021-02-11 09:00:00|12775.36|12737.36|12860.94|12822.94|12865.58|12827.58|12678.54|12640.54|3529
1613037600000|2021-02-11 10:00:00|12861|12823|12967.82|12929.82|13010.4|12972.4|12843.36|12805.36|3522
1613041200000|2021-02-11 11:00:00|12968.02|12930.02|12789.11|12751.11|12983.73|12945.73|12775.47|12737.47|3547
1613044800000|2021-02-11 12:00:00|12789.69|12751.69|12997.03|12959.03|13027.2|12989.2|12789.69|12751.69|3531
1613048400000|2021-02-11 13:00:00|12997.11|12959.11|13120.27|13082.27|13297.46|13259.46|12995.87|12957.87|3578
1613052000000|2021-02-11 14:00:00|13120.49|13082.49|13206.75|13168.75|13255.6|13217.6|13097.27|13059.27|3567
1613055600000|2021-02-11 15:00:00|13206.35|13168.35|13187.69|13149.69|13242.82|13204.82|13090.42|13052.42|3581
1613059200000|2021-02-11 16:00:00|13187.6|13149.6|13120.92|13082.92|13274.04|13236.04|13035.6|12997.6|3583
1613062800000|2021-02-11 17:00:00|13120.62|13082.62|13050.93|13012.93|13123.89|13085.89|12963.62|12925.62|3570
1613066400000|2021-02-11 18:00:00|13050.2|13012.2|13138.45|13100.45|13145.95|13107.95|13024.06|12986.06|3572
1613070000000|2021-02-11 19:00:00|13138.78|13100.78|13116.31|13078.31|13184.73|13146.73|13091.62|13053.62|3577
1613073600000|2021-02-11 20:00:00|13116.1|13078.1|12922.89|12884.89|13242.3|13204.3|12890.86|12852.86|3586
1613077200000|2021-02-11 21:00:00|12924.4|12886.4|12908.74|12870.74|13025.67|12987.67|12819.94|12781.94|3578
1613080800000|2021-02-11 22:00:00|12908.32|12870.32|13086.21|13048.21|13110.4|13072.4|12902.29|12864.29|3558
1613084400000|2021-02-11 23:00:00|13087.78|13049.78|13122.81|13084.81|13155.99|13117.99|13066.04|13028.04|3574
1613088000000|2021-02-12 00:00:00|13121.4|13083.4|13103.28|13065.28|13237.51|13199.51|13074.88|13036.88|3573
1613091600000|2021-02-12 01:00:00|13102.92|13064.92|13200.35|13162.35|13207.78|13169.78|13050.9|13012.9|3573
1613095200000|2021-02-12 02:00:00|13200.41|13162.41|13237.36|13199.36|13268.06|13230.06|13158.17|13120.17|3584
1613098800000|2021-02-12 03:00:00|13238.34|13200.34|13115.59|13077.59|13238.85|13200.85|13087.34|13049.34|3579
1613102400000|2021-02-12 04:00:00|13116.23|13078.23|13017.14|12979.14|13116.23|13078.23|12840.6|12802.6|3572
1613106000000|2021-02-12 05:00:00|13016.76|12978.76|13114.37|13076.37|13163.52|13125.52|12962.05|12924.05|3571
1613109600000|2021-02-12 06:00:00|13114.5|13076.5|13136.97|13098.97|13152.79|13114.79|12973.91|12935.91|3566
1613113200000|2021-02-12 07:00:00|13136.84|13098.84|13121.28|13083.28|13139.97|13101.97|13042.24|13004.24|3570
1613116800000|2021-02-12 08:00:00|13120.93|13082.93|13190.34|13152.34|13295.58|13257.58|13104.75|13066.75|3577
1613120400000|2021-02-12 09:00:00|13190.17|13152.17|13325.94|13287.94|13326.17|13288.17|13153.19|13115.19|3579
1613124000000|2021-02-12 10:00:00|13326.41|13288.41|13404.19|13366.19|13426.65|13388.65|13311.75|13273.75|3246
1613127600000|2021-02-12 11:00:00|13381.67|13343.67|13457.63|13419.63|13482.73|13444.73|13366.23|13328.23|3060
1613131200000|2021-02-12 12:00:00|13457.82|13419.82|13558.52|13520.52|13580.62|13542.62|13369.42|13331.42|3582
1613134800000|2021-02-12 13:00:00|13557.84|13519.84|13576.25|13538.25|13665.85|13627.85|13546.23|13508.23|3576
1613138400000|2021-02-12 14:00:00|13577.35|13539.35|13233.42|13195.42|13583.36|13545.36|13088.08|13050.08|3586
1613142000000|2021-02-12 15:00:00|13234.22|13196.22|13580.26|13542.26|13594.7|13556.7|13234.22|13196.22|3580
1613145600000|2021-02-12 16:00:00|13580.31|13542.31|13743.69|13705.69|13798.73|13760.73|13580.31|13542.31|3587
1613149200000|2021-02-12 17:00:00|13743.71|13705.71|13874.49|13836.49|13895.83|13857.83|13727.36|13689.36|3576
1613152800000|2021-02-12 18:00:00|13873.57|13835.57|13742.31|13704.31|13900.91|13862.91|13660.32|13622.32|3579
1613156400000|2021-02-12 19:00:00|13740.65|13702.65|13770.78|13732.78|13812.49|13774.49|13705.3|13667.3|3579
1613160000000|2021-02-12 20:00:00|13772.12|13734.12|13831.98|13793.98|13852.67|13814.67|13772.12|13734.12|3575
1613163600000|2021-02-12 21:00:00|13832.31|13794.31|13878.58|13840.58|13915.64|13877.64|13806.58|13768.58|3510
1613203200000|2021-02-13 08:00:00|13853.24|13815.24|14019.48|13981.48|14022.36|13984.36|13698.86|13660.86|3528
1613206800000|2021-02-13 09:00:00|14019.13|13981.13|13926.89|13888.89|14047.7|14009.7|13893.06|13855.06|3570
1613210400000|2021-02-13 10:00:00|13926.63|13888.63|13541.75|13503.75|13926.63|13888.63|13537.29|13499.29|3589
1613214000000|2021-02-13 11:00:00|13541.65|13503.65|13519.71|13481.71|13641.06|13603.06|13254.56|13216.56|3587
1613217600000|2021-02-13 12:00:00|13519.99|13481.99|13679.39|13641.39|13784.47|13746.47|13368.35|13330.35|3584
1613221200000|2021-02-13 13:00:00|13677.39|13639.39|13827.67|13789.67|13853.59|13815.59|13586.27|13548.27|3582
1613224800000|2021-02-13 14:00:00|13827.48|13789.48|13841.07|13803.07|13841.07|13803.07|13671.97|13633.97|3584
1613228400000|2021-02-13 15:00:00|13841.64|13803.64|14051.53|14013.53|14072.38|14034.38|13823.63|13785.63|3582
1613232000000|2021-02-13 16:00:00|14051.45|14013.45|14045.17|14007.17|14143.25|14105.25|13905.43|13867.43|3587
1613235600000|2021-02-13 17:00:00|14046.3|14008.3|13968.28|13930.28|14050.08|14012.08|13917.39|13879.39|3586
1613239200000|2021-02-13 18:00:00|13969.13|13931.13|14061.07|14023.07|14151.06|14113.06|13928.43|13890.43|3572
1613242800000|2021-02-13 19:00:00|14060.71|14022.71|14154.43|14116.43|14176.69|14138.69|13996.17|13958.17|3574
1613246400000|2021-02-13 20:00:00|14154.27|14116.27|14190.82|14152.82|14195.53|14157.53|14064.91|14026.91|3579
1613250000000|2021-02-13 21:00:00|14190.47|14152.47|14217.98|14179.98|14307.12|14269.12|14084.42|14046.42|3585
1613253600000|2021-02-13 22:00:00|14217.76|14179.76|14293.12|14255.12|14295.28|14257.28|14184.72|14146.72|3572
1613257200000|2021-02-13 23:00:00|14291.9|14253.9|14406.82|14368.82|14407.61|14369.61|14291.9|14253.9|3580
1613260800000|2021-02-14 00:00:00|14406.59|14368.59|14497.09|14459.09|14510.35|14472.35|14352.96|14314.96|3579
1613264400000|2021-02-14 01:00:00|14497.63|14459.63|14447.24|14409.24|14551.56|14513.56|14423.65|14385.65|3573
1613268000000|2021-02-14 02:00:00|14447.72|14409.72|14422.41|14384.41|14542.31|14504.31|14420.32|14382.32|3568
1613271600000|2021-02-14 03:00:00|14422.37|14384.37|14208.84|14170.84|14496.14|14458.14|14208.32|14170.32|3571
1613275200000|2021-02-14 04:00:00|14208.64|14170.64|14309.16|14271.16|14350.65|14312.65|14186.24|14148.24|3566
1613278800000|2021-02-14 05:00:00|14310.08|14272.08|14324.19|14286.19|14394.76|14356.76|14263.35|14225.35|3574
1613282400000|2021-02-14 06:00:00|14326.56|14288.56|14510.65|14472.65|14542.63|14504.63|14301.72|14263.72|3586
1613286000000|2021-02-14 07:00:00|14510.6|14472.6|14507.38|14469.38|14535.43|14497.43|14448.76|14410.76|3577
1613289600000|2021-02-14 08:00:00|14506.56|14468.56|14481.01|14443.01|14597.94|14559.94|14453.25|14415.25|3571
1613293200000|2021-02-14 09:00:00|14480.76|14442.76|14537.21|14499.21|14587.62|14549.62|14479.63|14441.63|3569
1613296800000|2021-02-14 10:00:00|14537.18|14499.18|14460.77|14422.77|14571.62|14533.62|14455.84|14417.84|3576
1613300400000|2021-02-14 11:00:00|14459.31|14421.31|14469.95|14431.95|14480.97|14442.97|14317.02|14279.02|3577
1613304000000|2021-02-14 12:00:00|14469.9|14431.9|14539.45|14501.45|14565.17|14527.17|14439.84|14401.84|3578
1613307600000|2021-02-14 13:00:00|14537.7|14499.7|14192.45|14154.45|14568.35|14530.35|14159.8|14121.8|3587
1613311200000|2021-02-14 14:00:00|14193.61|14155.61|14129.27|14091.27|14325.54|14287.54|13973|13935|3579
1613314800000|2021-02-14 15:00:00|14129.42|14091.42|14085.73|14047.73|14251.15|14213.15|13881.61|13843.61|3581
1613318400000|2021-02-14 16:00:00|14084.27|14046.27|14339.4|14301.4|14339.96|14301.96|14013.81|13975.81|3576
1613322000000|2021-02-14 17:00:00|14339.88|14301.88|14127.29|14089.29|14354.09|14316.09|14119.55|14081.55|3569
1613325600000|2021-02-14 18:00:00|14127.9|14089.9|14184.3|14146.3|14215.45|14177.45|14072.62|14034.62|3566
1613329200000|2021-02-14 19:00:00|14185.54|14147.54|14183.21|14145.21|14234.84|14196.84|14106.67|14068.67|3569
1613332800000|2021-02-14 20:00:00|14182.9|14144.9|14322.81|14276.81|14323.55|14280.92|14143.71|14105.71|3573
1613336400000|2021-02-14 21:00:00|14322.51|14276.51|14472.34|14426.34|14494.62|14448.62|14290.08|14244.08|3576
1613340000000|2021-02-14 22:00:00|14472.5|14426.5|14489.22|14451.22|14531.55|14493.55|14420.26|14374.26|3571
1613343600000|2021-02-14 23:00:00|14489.77|14451.77|14251.29|14213.29|14490.29|14452.29|14250.66|14212.66|3571
1613347200000|2021-02-15 00:00:00|14251.02|14213.02|14359.95|14321.95|14401.94|14363.94|14249.65|14211.65|3567
1613350800000|2021-02-15 01:00:00|14359.01|14321.01|13799.02|13761.02|14388.71|14350.71|13698.78|13660.78|3587
1613354400000|2021-02-15 02:00:00|13797.72|13759.72|13346.22|13308.22|13895.43|13857.43|12743.8|12705.8|3594
1613358000000|2021-02-15 03:00:00|13344.72|13306.72|13428.48|13390.48|13525.89|13487.89|13120.44|13082.44|3592
1613361600000|2021-02-15 04:00:00|13428.87|13390.87|13327.24|13289.24|13430.74|13392.74|13024.94|12986.94|3588
1613365200000|2021-02-15 05:00:00|13328.05|13290.05|13349.35|13311.35|13394.64|13356.64|13192.94|13154.94|3583
1613368800000|2021-02-15 06:00:00|13349.16|13311.16|13529.89|13491.89|13591.28|13553.28|13332.7|13294.7|3582
1613372400000|2021-02-15 07:00:00|13528.9|13490.9|13681.97|13643.97|13780.54|13742.54|13501.06|13463.06|3578
1613376000000|2021-02-15 08:00:00|13682.82|13644.82|13811.27|13773.27|13849.1|13811.1|13590.5|13552.5|3578
1613379600000|2021-02-15 09:00:00|13811.35|13773.35|13730.69|13692.69|13834.03|13796.03|13603.26|13565.26|3569
1613383200000|2021-02-15 10:00:00|13730.75|13692.75|13935.55|13897.55|13938.24|13900.24|13664.92|13626.92|3570
1613386800000|2021-02-15 11:00:00|13936.1|13898.1|13995.56|13957.56|14090.86|14052.86|13917.6|13879.6|3566
1613390400000|2021-02-15 12:00:00|13995.17|13957.17|14142.97|14104.97|14163.96|14125.96|13891.91|13853.91|3571
1613394000000|2021-02-15 13:00:00|14143.4|14105.4|14128.44|14090.44|14225.86|14187.86|14058.62|14020.62|3575
1613397600000|2021-02-15 14:00:00|14128.54|14090.54|13895.04|13857.04|14205.49|14167.49|13895.04|13857.04|3575
1613401200000|2021-02-15 15:00:00|13893.72|13855.72|14231.05|14193.05|14231.05|14193.05|13893.72|13855.72|3578
1613404800000|2021-02-15 16:00:00|14230.92|14192.92|14379.51|14341.51|14414.72|14376.72|14230.92|14192.92|3582
1613408400000|2021-02-15 17:00:00|14379.3|14341.3|14344.96|14306.96|14418.68|14380.68|14288.29|14250.29|3573
1613412000000|2021-02-15 18:00:00|14345.74|14307.74|14252.7|14214.7|14424.64|14386.64|14252.7|14214.7|3553
1613415600000|2021-02-15 19:00:00|14250.13|14212.13|14368.25|14330.25|14390.18|14352.18|14240.84|14202.84|3556
1613419200000|2021-02-15 20:00:00|14368.17|14330.17|14297.08|14259.08|14419.46|14381.46|14295|14257|3559
1613422800000|2021-02-15 21:00:00|14297.37|14259.37|13948.29|13910.29|14357.87|14319.87|13942.85|13904.85|3580
1613426400000|2021-02-15 22:00:00|13948.95|13910.95|14095.78|14057.78|14095.78|14057.78|13719.39|13681.39|3582
1613430000000|2021-02-15 23:00:00|14099.03|14061.03|13873.88|13835.88|14131.59|14093.59|13794.89|13756.89|3577
1613433600000|2021-02-16 00:00:00|13873.99|13835.99|13854.66|13816.66|13897.05|13859.05|13521.12|13483.12|3574
1613437200000|2021-02-16 01:00:00|13855.71|13817.71|14089.1|14051.1|14097.74|14059.74|13852.05|13814.05|3584
1613440800000|2021-02-16 02:00:00|14089.22|14051.22|14131.13|14093.13|14189.46|14151.46|14054.17|14016.17|3569
1613444400000|2021-02-16 03:00:00|14131.19|14093.19|14292.88|14254.88|14356.37|14318.37|14098.21|14060.21|3571
1613448000000|2021-02-16 04:00:00|14293.64|14255.64|14192.36|14154.36|14299.07|14261.07|14161.31|14123.31|3577
1613451600000|2021-02-16 05:00:00|14193.15|14155.15|14157.83|14119.83|14223.77|14185.77|14111.5|14073.5|3571
1613455200000|2021-02-16 06:00:00|14158.29|14120.29|14093.91|14055.91|14164.64|14126.64|13923.95|13885.95|3569
1613458800000|2021-02-16 07:00:00|14094.62|14056.62|14129.39|14091.39|14143.04|14105.04|13981.9|13943.9|3562
1613462400000|2021-02-16 08:00:00|14127.79|14089.79|14285.92|14247.92|14286.94|14248.94|14052|14014|3572
1613466000000|2021-02-16 09:00:00|14286.95|14248.95|14255.47|14217.47|14288.74|14250.74|14155.57|14117.57|3564
1613469600000|2021-02-16 10:00:00|14255.57|14217.57|14181.83|14143.83|14294.58|14256.58|14105.84|14067.84|3561
1613473200000|2021-02-16 11:00:00|14181.86|14143.86|14008.11|13970.11|14181.86|14143.86|13998.92|13960.92|3570
1613476800000|2021-02-16 12:00:00|14008.14|13970.14|14130.56|14092.56|14335.3|14297.3|13864.12|13826.12|3576
1613480400000|2021-02-16 13:00:00|14129.94|14091.94|13922.21|13884.21|14155.08|14117.08|13922.21|13884.21|3579
1613484000000|2021-02-16 14:00:00|13920.85|13882.85|14025|13987|14067.95|14029.95|13800.28|13762.28|3580
1613487600000|2021-02-16 15:00:00|14025.17|13987.17|13930.79|13892.79|14142.35|14104.35|13922.19|13884.19|3574
1613491200000|2021-02-16 16:00:00|13930.29|13892.29|13583.68|13545.68|13993.97|13955.97|13578.76|13540.76|3584
1613494800000|2021-02-16 17:00:00|13583.22|13545.22|13721.11|13683.11|13813.07|13775.07|13578.29|13540.29|3585
1613498400000|2021-02-16 18:00:00|13722.39|13684.39|13823.63|13785.63|13833.03|13795.03|13498.59|13460.59|3574
1613502000000|2021-02-16 19:00:00|13823|13785|13766.13|13728.13|13858.46|13820.46|13726.31|13688.31|3573
1613505600000|2021-02-16 20:00:00|13764.49|13726.49|13711.33|13673.33|13764.53|13726.53|13588.1|13550.1|3561
1613509200000|2021-02-16 21:00:00|13711.55|13673.55|13670.02|13632.02|13724.65|13686.65|13499.51|13461.51|3571
1613512800000|2021-02-16 22:00:00|13669.94|13631.94|13825.11|13787.11|13832.6|13794.6|13642.99|13604.99|3556
1613516400000|2021-02-16 23:00:00|13825.75|13787.75|13919.51|13881.51|13941.54|13903.54|13805.78|13767.78|3565
1613520000000|2021-02-17 00:00:00|13918.18|13880.18|13804.27|13766.27|13990.27|13952.27|13804.27|13766.27|3572
1613523600000|2021-02-17 01:00:00|13803.38|13765.38|13824.22|13786.22|13913.32|13875.32|13763.27|13725.27|3561
1613527200000|2021-02-17 02:00:00|13824.11|13786.11|13978.95|13940.95|14024.38|13986.38|13820.98|13782.98|3571
1613530800000|2021-02-17 03:00:00|13975.75|13937.75|13842.16|13804.16|13977.65|13939.65|13766.69|13728.69|3572
1613534400000|2021-02-17 04:00:00|13842.35|13804.35|13639.41|13601.41|13909.78|13871.78|13583.24|13545.24|3575
1613538000000|2021-02-17 05:00:00|13638.73|13600.73|13708.23|13670.23|13742.68|13704.68|13615.43|13577.43|3568
1613541600000|2021-02-17 06:00:00|13707.36|13669.36|13897.71|13859.71|13916.32|13878.32|13701.45|13663.45|3576
1613545200000|2021-02-17 07:00:00|13897.12|13859.12|14184.42|14146.42|14196.3|14158.3|13892.93|13854.93|3583
1613548800000|2021-02-17 08:00:00|14184.38|14146.38|14152.73|14114.73|14218.25|14180.25|14061.25|14023.25|3582
1613552400000|2021-02-17 09:00:00|14152.85|14114.85|14298.99|14260.99|14378.07|14340.07|14128.23|14090.23|3573
1613556000000|2021-02-17 10:00:00|14299.29|14261.29|14364.22|14326.22|14432.09|14394.09|14298.1|14260.1|3580
1613559600000|2021-02-17 11:00:00|14363.31|14325.31|14361.74|14323.74|14491.2|14453.2|14346.85|14308.85|3571
1613563200000|2021-02-17 12:00:00|14359.92|14321.92|14445.16|14407.16|14451.75|14413.75|14356.92|14318.92|1221
1613566800000|2021-02-17 13:00:00|14387.14|14349.14|14417.37|14379.37|14422.13|14384.13|14229.19|14191.19|3578
1613570400000|2021-02-17 14:00:00|14417.92|14379.92|14528.9|14490.9|14539.84|14501.84|14366.55|14328.55|3589
1613574000000|2021-02-17 15:00:00|14529.05|14491.05|14498.57|14460.57|14585.5|14547.5|14427.17|14389.17|3584
1613577600000|2021-02-17 16:00:00|14501.27|14463.27|14639.04|14601.04|14658.97|14620.97|14414.68|14376.68|3580
1613581200000|2021-02-17 17:00:00|14638.77|14600.77|14635.32|14597.32|14676.58|14638.58|14565.05|14527.05|3574
1613584800000|2021-02-17 18:00:00|14636.64|14598.64|14673.83|14635.83|14726.88|14688.88|14624.08|14586.08|3571
1613588400000|2021-02-17 19:00:00|14674.55|14636.55|14895.44|14857.44|14903.07|14865.07|14661.5|14623.5|3574
1613592000000|2021-02-17 20:00:00|14896.44|14858.44|14906.08|14868.08|15021.44|14983.44|14828.05|14790.05|3591
1613595600000|2021-02-17 21:00:00|14905.41|14867.41|15037.75|14999.75|15061.28|15023.28|14846.83|14808.83|3577
1613599200000|2021-02-17 22:00:00|15038.18|15000.18|14871.32|14833.32|15049.88|15011.88|14791.52|14753.52|3572
1613602800000|2021-02-17 23:00:00|14871.52|14833.52|14901.09|14863.09|14912.73|14874.73|14805.8|14767.8|3576
1613606400000|2021-02-18 00:00:00|14901.51|14863.51|15067.4|15029.4|15087.69|15049.69|14901.51|14863.51|3584
1613610000000|2021-02-18 01:00:00|15067.66|15029.66|15125.64|15087.64|15150.01|15112.01|15011.94|14973.94|3578
1613613600000|2021-02-18 02:00:00|15125.7|15087.7|15137.81|15099.81|15152.75|15114.75|15026.79|14988.79|3575
1613617200000|2021-02-18 03:00:00|15137.73|15099.73|14991.44|14953.44|15142.97|15104.97|14985.09|14947.09|3564
1613620800000|2021-02-18 04:00:00|14992.25|14954.25|15066.79|15028.79|15068.58|15030.58|14897.28|14859.28|3578
1613624400000|2021-02-18 05:00:00|15066.48|15028.48|15117.52|15079.52|15134.9|15096.9|15044.94|15006.94|3568
1613628000000|2021-02-18 06:00:00|15116.66|15078.66|15144.35|15106.35|15179.83|15141.83|15084.51|15046.51|3575
1613631600000|2021-02-18 07:00:00|15143.75|15105.75|15139.36|15101.36|15172.88|15134.88|14933.03|14895.03|3582
1613635200000|2021-02-18 08:00:00|15141.15|15103.15|15167.37|15129.37|15293.79|15255.79|15072.65|15034.65|3583
1613638800000|2021-02-18 09:00:00|15167.09|15129.09|15210.95|15172.95|15234.99|15196.99|15098.28|15060.28|3576
1613642400000|2021-02-18 10:00:00|15210.66|15172.66|15124.54|15086.54|15275.88|15237.88|15087.56|15049.56|3577
1613646000000|2021-02-18 11:00:00|15124.57|15086.57|15026.87|14988.87|15185.14|15147.14|14924.58|14886.58|3578
1613649600000|2021-02-18 12:00:00|15026.6|14988.6|15100.12|15062.12|15105.04|15067.04|14804.8|14766.8|3581
1613653200000|2021-02-18 13:00:00|15100.55|15062.55|15221.57|15183.57|15287.98|15249.98|15033.23|14995.23|3574
1613656800000|2021-02-18 14:00:00|15222.05|15184.05|15332.56|15294.56|15332.73|15294.73|15122.15|15084.15|3576
1613660400000|2021-02-18 15:00:00|15333.15|15295.15|15136.54|15098.54|15346.29|15308.29|15095.25|15057.25|3581
1613664000000|2021-02-18 16:00:00|15135.73|15097.73|15282.29|15244.29|15285.79|15247.79|15118.74|15080.74|3583
1613667600000|2021-02-18 17:00:00|15282.28|15244.28|15145.03|15107.03|15285.14|15247.14|15107.58|15069.58|3576
1613671200000|2021-02-18 18:00:00|15145.73|15107.73|15150.59|15112.59|15286.49|15248.49|15118.62|15080.62|3568
1613674800000|2021-02-18 19:00:00|15150.47|15112.47|15175.27|15137.27|15238.54|15200.54|15149.66|15111.66|3551
1613678400000|2021-02-18 20:00:00|15174.61|15136.61|15354.48|15316.48|15355.31|15317.31|15114.8|15076.8|3579
1613682000000|2021-02-18 21:00:00|15354.96|15316.96|15346.6|15308.6|15389.14|15351.14|15313.52|15275.52|3561
1613685600000|2021-02-18 22:00:00|15346.4|15308.4|15248.59|15210.59|15370.11|15332.11|15204.74|15166.74|3568
1613689200000|2021-02-18 23:00:00|15248.38|15210.38|15234.32|15196.32|15270.51|15232.51|15125.88|15087.88|3567
1613692800000|2021-02-19 00:00:00|15233.71|15195.71|15297.41|15259.41|15444.58|15406.58|15208.81|15170.81|3578
1613696400000|2021-02-19 01:00:00|15297.78|15259.78|15289.67|15251.67|15455.06|15417.06|15216.35|15178.35|3584
1613700000000|2021-02-19 02:00:00|15289.88|15251.88|15285|15247|15295.76|15257.76|14981.8|14943.8|3581
1613703600000|2021-02-19 03:00:00|15284.99|15246.99|15457.29|15419.29|15583.47|15545.47|15281.37|15243.37|3582
1613707200000|2021-02-19 04:00:00|15458.59|15420.59|15512.09|15474.09|15540.91|15502.91|15360.33|15322.33|3587
1613710800000|2021-02-19 05:00:00|15511.95|15473.95|15902.1|15864.1|15978.12|15940.12|15507.87|15469.87|3592
1613714400000|2021-02-19 06:00:00|15901.42|15863.42|15895.97|15857.97|15940.1|15902.1|15647.64|15609.64|3584
1613718000000|2021-02-19 07:00:00|15895.85|15857.85|15996.76|15958.76|16053.74|16015.74|15873.97|15835.97|3585
1613721600000|2021-02-19 08:00:00|16001.03|15963.03|16051.64|16013.64|16134.52|16096.52|15972.2|15934.2|3578
1613725200000|2021-02-19 09:00:00|16054.31|16016.31|16077.48|16039.48|16178.71|16140.71|15980.75|15942.75|3579
1613728800000|2021-02-19 10:00:00|16076.03|16038.03|16159.6|16121.6|16178.14|16140.14|16070.61|16032.61|3577
1613732400000|2021-02-19 11:00:00|16159.37|16121.37|16326.13|16288.13|16326.13|16288.13|16157.19|16119.19|3577
1613736000000|2021-02-19 12:00:00|16324.52|16286.52|16346.94|16308.94|16506.68|16468.68|16291.49|16253.49|3582
1613739600000|2021-02-19 13:00:00|16346.65|16308.65|16520.39|16482.39|16539.89|16501.89|16283.68|16245.68|3586
1613743200000|2021-02-19 14:00:00|16519.42|16481.42|16634.22|16596.22|16827.45|16789.45|16441.4|16403.4|3584
1613746800000|2021-02-19 15:00:00|16633.77|16595.77|16766.68|16728.68|16820.12|16782.12|16523.21|16485.21|3584
1613750400000|2021-02-19 16:00:00|16767.21|16729.21|16662.33|16624.33|16941.76|16903.76|16543.21|16505.21|3586
1613754000000|2021-02-19 17:00:00|16661.9|16623.9|16873.25|16835.25|16882.62|16844.62|16627.43|16589.43|3582
1613757600000|2021-02-19 18:00:00|16873.44|16835.44|17067.3|17029.3|17082.63|17044.63|16861.19|16823.19|3576
1613761200000|2021-02-19 19:00:00|17066.51|17028.51|16991.97|16953.97|17137.85|17099.85|16871.78|16833.78|3591
1613764800000|2021-02-19 20:00:00|16993.11|16955.11|17047.53|17009.53|17140.98|17102.98|16961.21|16923.21|3589
1613768400000|2021-02-19 21:00:00|17046.12|17008.12|17124.77|17086.77|17166.41|17128.41|17034.18|16996.18|3531
1613808000000|2021-02-20 08:00:00|17221.68|17183.68|17194.3|17156.3|17401.68|17363.68|17180.54|17142.54|3516
1613811600000|2021-02-20 09:00:00|17193.35|17155.35|17233.39|17195.39|17301.73|17263.73|17099.1|17061.1|3575
1613815200000|2021-02-20 10:00:00|17234.32|17196.32|17393.94|17355.94|17416.21|17378.21|17223.42|17185.42|3576
1613818800000|2021-02-20 11:00:00|17393.81|17355.81|17498.78|17460.78|17500.04|17462.04|17369.99|17331.99|3578
1613822400000|2021-02-20 12:00:00|17497.33|17459.33|17692.07|17654.07|17740.66|17702.66|17481.19|17443.19|3588
1613826000000|2021-02-20 13:00:00|17691.81|17653.81|17620.42|17582.42|17776.79|17738.79|17620.42|17582.42|3584
1613829600000|2021-02-20 14:00:00|17618.33|17580.33|17138.38|17100.38|17726.8|17688.8|17074.88|17036.88|3581
1613833200000|2021-02-20 15:00:00|17141.04|17103.04|17097.31|17059.31|17413.47|17375.47|16889.38|16851.38|3589
1613836800000|2021-02-20 16:00:00|17098.59|17060.59|17428.04|17390.04|17429.22|17391.22|17098.59|17060.59|2971
1613840400000|2021-02-20 17:00:00|17479.72|17441.72|17529.29|17491.29|17687.09|17649.09|17464.6|17426.6|3589
1613844000000|2021-02-20 18:00:00|17530.02|17492.02|17469.48|17431.48|17606.62|17568.62|17376.98|17338.98|3586
1613847600000|2021-02-20 19:00:00|17469.96|17431.96|17415.17|17377.17|17541.01|17503.01|17318.48|17280.48|3584
1613851200000|2021-02-20 20:00:00|17415.54|17377.54|17295.39|17257.39|17418.37|17380.37|17150.59|17112.59|3586
1613854800000|2021-02-20 21:00:00|17295.98|17257.98|17127.35|17089.35|17296.25|17258.25|16989.35|16951.35|3582
1613858400000|2021-02-20 22:00:00|17125.28|17087.28|16580.41|16542.41|17127.15|17089.15|15848.95|15810.95|3592
1613862000000|2021-02-20 23:00:00|16580.9|16542.9|16715.56|16677.56|16837.2|16799.2|16445.25|16407.25|3593
1613865600000|2021-02-21 00:00:00|16713.2|16675.2|16860.24|16822.24|16959.56|16921.56|16480.31|16442.31|3587
1613869200000|2021-02-21 01:00:00|16862.84|16824.84|16957.95|16919.95|17032.62|16994.62|16776.94|16738.94|3585
1613872800000|2021-02-21 02:00:00|16957.14|16919.14|17014.23|16976.23|17148.09|17110.09|16944.45|16906.45|3577
1613876400000|2021-02-21 03:00:00|17013.67|16975.67|16876.27|16838.27|17151.45|17113.45|16860.33|16822.33|3577
1613880000000|2021-02-21 04:00:00|16875.9|16837.9|16918.54|16880.54|16934.85|16896.85|16731.86|16693.86|3584
1613883600000|2021-02-21 05:00:00|16915.84|16877.84|16918.92|16880.92|17009.77|16971.77|16840.07|16802.07|3566
1613887200000|2021-02-21 06:00:00|16918.75|16880.75|16854.36|16816.36|16958.46|16920.46|16728.78|16690.78|3566
1613890800000|2021-02-21 07:00:00|16854.02|16816.02|16635.36|16597.36|16917.91|16879.91|16594.51|16556.51|3582
1613894400000|2021-02-21 08:00:00|16635.75|16597.75|16939.14|16901.14|16961.39|16923.39|16584.55|16546.55|3583
1613898000000|2021-02-21 09:00:00|16940.13|16902.13|17158.54|17120.54|17167.28|17129.28|16921.01|16883.01|3576
1613901600000|2021-02-21 10:00:00|17158.78|17120.78|17279.42|17241.42|17390.83|17352.83|17151.28|17113.28|3587
1613905200000|2021-02-21 11:00:00|17278.44|17240.44|17246.87|17208.87|17316.61|17278.61|17204.28|17166.28|3569
1613908800000|2021-02-21 12:00:00|17246.7|17208.7|17108.84|17070.84|17343.37|17305.37|17034.79|16996.79|3575
1613912400000|2021-02-21 13:00:00|17108.36|17070.36|17179.93|17141.93|17215.98|17177.98|17108.36|17070.36|3573
1613916000000|2021-02-21 14:00:00|17179.87|17141.87|17394.73|17356.73|17402.37|17364.37|17120.34|17082.34|3584
1613919600000|2021-02-21 15:00:00|17394.95|17356.95|17388.61|17350.61|17431.95|17393.95|17262.1|17224.1|3582
1613923200000|2021-02-21 16:00:00|17387.8|17349.8|17251.35|17213.35|17429.69|17391.69|17198.54|17160.54|3582
1613926800000|2021-02-21 17:00:00|17251.2|17213.2|17336.15|17298.15|17360.96|17322.96|17217.93|17179.93|3578
1613930400000|2021-02-21 18:00:00|17335.6|17297.6|17448.64|17410.64|17453.84|17415.84|17260.26|17222.26|3561
1613934000000|2021-02-21 19:00:00|17447.87|17409.87|17504.92|17466.92|17535.05|17497.05|17447.28|17409.28|3577
1613937600000|2021-02-21 20:00:00|17505.65|17467.65|17189.01|17143.01|17505.65|17467.65|17080.86|17034.86|3578
1613941200000|2021-02-21 21:00:00|17187.91|17141.91|17066.8|17020.8|17243|17197|17039.2|16993.2|3581
1613944800000|2021-02-21 22:00:00|17066.24|17020.24|17188.33|17150.33|17188.59|17150.59|16984.17|16938.17|3578
1613948400000|2021-02-21 23:00:00|17188.18|17150.18|17273.76|17235.76|17280.62|17242.62|17117.13|17079.13|3574
1613952000000|2021-02-22 00:00:00|17274.5|17236.5|16787.44|16749.44|17304.79|17266.79|16787.44|16749.44|3583
1613955600000|2021-02-22 01:00:00|16786.39|16748.39|16969.74|16931.74|17012.99|16974.99|16653.71|16615.71|3573
1613959200000|2021-02-22 02:00:00|16969.49|16931.49|16932.88|16894.88|17037.1|16999.1|16822.75|16784.75|3563
1613962800000|2021-02-22 03:00:00|16930.52|16892.52|16556.15|16518.15|16983.66|16945.66|16521.2|16483.2|3578
1613966400000|2021-02-22 04:00:00|16556.24|16518.24|16591.15|16553.15|16683.88|16645.88|16288.88|16250.88|3583
1613970000000|2021-02-22 05:00:00|16591.33|16553.33|16516.83|16478.83|16758.47|16720.47|16501.42|16463.42|3579
1613973600000|2021-02-22 06:00:00|16516.12|16478.12|16669.87|16631.87|16765.32|16727.32|16486.03|16448.03|3580
1613977200000|2021-02-22 07:00:00|16669.8|16631.8|16801.41|16763.41|16810.53|16772.53|16546.69|16508.69|3575
1613980800000|2021-02-22 08:00:00|16802.4|16764.4|16485.02|16447.02|16836.24|16798.24|16483.58|16445.58|3582
1613984400000|2021-02-22 09:00:00|16484.75|16446.75|16140.75|16102.75|16581.1|16543.1|16064.27|16026.27|3574
1613988000000|2021-02-22 10:00:00|16140.42|16102.42|16146.83|16108.83|16303.13|16265.13|15757.08|15719.08|3586
1613991600000|2021-02-22 11:00:00|16151.64|16113.64|16001.12|15963.12|16332.75|16294.75|16000.66|15962.66|3584
1613995200000|2021-02-22 12:00:00|16000.23|15962.23|15800.41|15762.41|16022.35|15984.35|15349.25|15311.25|3590
1613998800000|2021-02-22 13:00:00|15799.9|15761.9|15164.99|15126.99|15884.35|15846.35|15164.99|15126.99|3596
1614002400000|2021-02-22 14:00:00|15164.98|15126.98|15824.35|15786.35|15826.36|15788.36|13676.66|13638.66|3597
1614006000000|2021-02-22 15:00:00|15821.48|15783.48|15524.34|15486.34|15945.19|15907.19|15248.41|15210.41|3593
1614009600000|2021-02-22 16:00:00|15527.09|15489.09|15518.83|15480.83|15811.14|15773.14|15354.5|15316.5|3593
1614013200000|2021-02-22 17:00:00|15518.82|15480.82|15015.97|14977.97|15545.6|15507.6|14956.34|14918.34|3590
1614016800000|2021-02-22 18:00:00|15015.72|14977.72|15396.47|15358.47|15444.3|15406.3|14802.49|14764.49|3592
1614020400000|2021-02-22 19:00:00|15396.85|15358.85|15660.82|15622.82|15674.23|15636.23|15281.13|15243.13|3584
1614024000000|2021-02-22 20:00:00|15661.14|15623.14|15773.02|15735.02|15952.88|15914.88|15636.06|15598.06|3583
1614027600000|2021-02-22 21:00:00|15771.83|15733.83|16163.82|16125.82|16163.82|16125.82|15766.14|15728.14|3579
1614031200000|2021-02-22 22:00:00|16163.19|16125.19|15929.68|15891.68|16183.21|16145.21|15778.76|15740.76|3586
1614034800000|2021-02-22 23:00:00|15929.34|15891.34|15988.83|15950.83|16049.18|16011.18|15655.52|15617.52|3582
1614038400000|2021-02-23 00:00:00|15989.61|15951.61|15708.93|15670.93|16019.7|15981.7|15662.6|15624.6|3579
1614042000000|2021-02-23 01:00:00|15709.77|15671.77|15290.71|15252.71|15888.74|15850.74|15218.72|15180.72|3582
1614045600000|2021-02-23 02:00:00|15291.79|15253.79|14840.86|14802.86|15455.29|15417.29|14755.93|14717.93|3585
1614049200000|2021-02-23 03:00:00|14841.04|14803.04|15043.4|15005.4|15299.48|15261.48|14826.6|14788.6|3587
1614052800000|2021-02-23 04:00:00|15046.72|15008.72|14792.01|14754.01|15231.01|15193.01|14399.86|14361.86|3595
1614056400000|2021-02-23 05:00:00|14791.79|14753.79|14577.33|14539.33|14798.51|14760.51|14032.24|13994.24|3590
1614060000000|2021-02-23 06:00:00|14576.94|14538.94|14354.96|14316.96|14905.57|14867.57|14346.23|14308.23|3590
1614063600000|2021-02-23 07:00:00|14355.18|14317.18|14364.43|14326.43|14626.21|14588.21|14283.64|14245.64|3592
1614067200000|2021-02-23 08:00:00|14363.59|14325.59|12789.36|12751.36|14459.58|14421.58|12789.36|12751.36|3593
1614070800000|2021-02-23 09:00:00|12789.79|12751.79|13466.33|13428.33|13551.7|13513.7|12019.19|11981.19|3592
1614074400000|2021-02-23 10:00:00|13466.08|13428.08|13289.08|13251.08|13727.37|13689.37|12912.46|12874.46|3598
1614078000000|2021-02-23 11:00:00|13289.16|13251.16|13012.67|12974.67|13483.12|13445.12|12356.96|12318.96|3590
1614081600000|2021-02-23 12:00:00|13013.67|12975.67|13693.13|13655.13|13919.92|13881.92|12752.76|12714.76|3595
1614085200000|2021-02-23 13:00:00|13690.91|13652.91|13988.65|13950.65|14054.2|14016.2|13590.6|13552.6|3591
1614088800000|2021-02-23 14:00:00|13990.29|13952.29|13476.04|13438.04|14135.97|14097.97|13094.47|13056.47|3594
1614092400000|2021-02-23 15:00:00|13476.62|13438.62|13995.59|13957.59|14249.71|14211.71|13372.73|13334.73|3584
1614096000000|2021-02-23 16:00:00|13996.5|13958.5|13706.39|13668.39|14311.91|14273.91|13683.1|13645.1|3592
1614099600000|2021-02-23 17:00:00|13706.93|13668.93|13479.31|13441.31|13920.24|13882.24|13479.19|13441.19|3588
1614103200000|2021-02-23 18:00:00|13479.99|13441.99|13307.87|13269.87|13619.26|13581.26|13298.16|13260.16|3590
1614106800000|2021-02-23 19:00:00|13310.29|13272.29|12902.32|12864.32|13482.01|13444.01|12873.74|12835.74|3585
1614110400000|2021-02-23 20:00:00|12898.69|12860.69|13554.18|13516.18|13559.4|13521.4|12790.8|12752.8|3585
1614114000000|2021-02-23 21:00:00|13554.76|13516.76|13660.76|13622.76|13769.41|13731.41|13457.5|13419.5|3588
1614117600000|2021-02-23 22:00:00|13662.06|13624.06|13927|13889|13927.01|13889.01|13609.51|13571.51|3583
1614121200000|2021-02-23 23:00:00|13924.51|13886.51|14095.29|14057.29|14098.92|14060.92|13799.3|13761.3|3583
1614124800000|2021-02-24 00:00:00|14093.72|14055.72|13930.99|13892.99|14138.93|14100.93|13393.32|13355.32|3592
1614128400000|2021-02-24 01:00:00|13930.17|13892.17|14458.76|14420.76|14459.51|14421.51|13892.69|13854.69|3587
1614132000000|2021-02-24 02:00:00|14459.57|14421.57|14549.69|14511.69|14669.29|14631.29|14358.87|14320.87|3591
1614135600000|2021-02-24 03:00:00|14549.2|14511.2|14759.79|14721.79|14771.37|14733.37|14514.81|14476.81|3579
1614139200000|2021-02-24 04:00:00|14759.2|14721.2|14685.56|14647.56|14949.54|14911.54|14491.53|14453.53|3590
1614142800000|2021-02-24 05:00:00|14684.63|14646.63|14536.45|14498.45|14819.61|14781.61|14479.96|14441.96|3586
1614146400000|2021-02-24 06:00:00|14536.21|14498.21|14517.43|14479.43|14707.58|14669.58|14275.91|14237.91|3588
1614150000000|2021-02-24 07:00:00|14517.94|14479.94|14654.51|14616.51|14692.26|14654.26|14323.1|14285.1|3585
1614153600000|2021-02-24 08:00:00|14652.58|14614.58|15008.59|14970.59|15027.02|14989.02|14554.37|14516.37|3581
1614157200000|2021-02-24 09:00:00|15008.47|14970.47|15064.75|15026.75|15280.55|15242.55|14938.66|14900.66|3588
1614160800000|2021-02-24 10:00:00|15064.12|15026.12|14794.35|14756.35|15118.05|15080.05|14793.95|14755.95|3583
1614164400000|2021-02-24 11:00:00|14789.28|14751.28|14907.91|14869.91|15057.33|15019.33|14785.55|14747.55|3583
1614168000000|2021-02-24 12:00:00|14908.74|14870.74|15022.04|14984.04|15194.79|15156.79|14907.5|14869.5|3579
1614171600000|2021-02-24 13:00:00|15021.25|14983.25|14558.37|14520.37|15098.88|15060.88|14457.91|14419.91|3590
1614175200000|2021-02-24 14:00:00|14557.93|14519.93|14456.2|14418.2|14705.32|14667.32|14229.69|14191.69|3585
1614178800000|2021-02-24 15:00:00|14458.2|14420.2|14660.68|14622.68|14662.56|14624.56|14040.74|14002.74|3585
1614182400000|2021-02-24 16:00:00|14660.19|14622.19|14530.96|14492.96|14804.3|14766.3|14527.48|14489.48|3577
1614186000000|2021-02-24 17:00:00|14528.28|14490.28|14687.25|14649.25|14724.08|14686.08|14525.31|14487.31|3575
1614189600000|2021-02-24 18:00:00|14687.56|14649.56|14511.07|14473.07|14688.73|14650.73|14506.13|14468.13|3564
1614193200000|2021-02-24 19:00:00|14511.22|14473.22|14171.95|14133.95|14541.88|14503.88|14155.13|14117.13|3572
1614196800000|2021-02-24 20:00:00|14170.36|14132.36|14273.77|14235.77|14325.13|14287.13|14045.29|14007.29|3577
1614200400000|2021-02-24 21:00:00|14272.55|14234.55|14160.28|14122.28|14272.55|14234.55|13830.79|13792.79|3585
1614204000000|2021-02-24 22:00:00|14159.97|14121.97|14174.66|14136.66|14182.12|14144.12|13810.38|13772.38|3575
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|14469.62|14431.62|14492.19|14454.19|14156.11|14118.11|3573
1614211200000|2021-02-25 00:00:00|14470.61|14432.61|14779.85|14741.85|14846.64|14808.64|14432.59|14394.59|3580
1614214800000|2021-02-25 01:00:00|14779.78|14741.78|14595.64|14557.64|14814.3|14776.3|14559.95|14521.95|3570
1614218400000|2021-02-25 02:00:00|14592.61|14554.61|14604.25|14566.25|14703.59|14665.59|14535.6|14497.6|3569
1614222000000|2021-02-25 03:00:00|14603.89|14565.89|14417.43|14379.43|14603.89|14565.89|14347.85|14309.85|3563
1614225600000|2021-02-25 04:00:00|14417.1|14379.1|14202.41|14164.41|14451.9|14413.9|14196.08|14158.08|3572
1614229200000|2021-02-25 05:00:00|14204.23|14166.23|14528.98|14490.98|14537.61|14499.61|14204.23|14166.23|3573
1614232800000|2021-02-25 06:00:00|14528.7|14490.7|14445.08|14407.08|14552.64|14514.64|14391.83|14353.83|3555
1614236400000|2021-02-25 07:00:00|14444.57|14406.57|14514.52|14476.52|14597.86|14559.86|14337.29|14299.29|3546
1614240000000|2021-02-25 08:00:00|14514.07|14476.07|14226.71|14188.71|14551.92|14513.92|14179.93|14141.93|3570
1614243600000|2021-02-25 09:00:00|14226.61|14188.61|14108.45|14070.45|14300.68|14262.68|13984.99|13946.99|3586
1614247200000|2021-02-25 10:00:00|14109.08|14071.08|14374.46|14336.46|14423.06|14385.06|14107.23|14069.23|3575
1614250800000|2021-02-25 11:00:00|14374.42|14336.42|14572.27|14534.27|14614.22|14576.22|14374.42|14336.42|3580
1614254400000|2021-02-25 12:00:00|14573.25|14535.25|14911.13|14873.13|14911.13|14873.13|14490.17|14452.17|3574
1614258000000|2021-02-25 13:00:00|14912.29|14874.29|14875.81|14837.81|15114.35|15076.35|14770.18|14732.18|3583
1614261600000|2021-02-25 14:00:00|14875.15|14837.15|14721.63|14683.63|14943.26|14905.26|14671.09|14633.09|3573
1614265200000|2021-02-25 15:00:00|14722.53|14684.53|14760.81|14722.81|14849.32|14811.32|14650.87|14612.87|3583
1614268800000|2021-02-25 16:00:00|14760.77|14722.77|14676.32|14638.32|14883.19|14845.19|14661.81|14623.81|3573
1614272400000|2021-02-25 17:00:00|14675.66|14637.66|14310.26|14272.26|14676.44|14638.44|14264.46|14226.46|3579
1614276000000|2021-02-25 18:00:00|14311.46|14273.46|14283.46|14245.46|14450.19|14412.19|14216.17|14178.17|3575
1614279600000|2021-02-25 19:00:00|14284.89|14246.89|14308.11|14270.11|14417.88|14379.88|14197.09|14159.09|3575
1614283200000|2021-02-25 20:00:00|14308.85|14270.85|14219.98|14181.98|14318.9|14280.9|14061.84|14023.84|3587
1614286800000|2021-02-25 21:00:00|14219.39|14181.39|13878.94|13840.94|14246.42|14208.42|13874.36|13836.36|3573
1614290400000|2021-02-25 22:00:00|13877.47|13839.47|13855.69|13817.69|14102.31|14064.31|13649.73|13611.73|3586
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13461.15|13423.15|13951.02|13913.02|13346.59|13308.59|3588
1614297600000|2021-02-26 00:00:00|13456.58|13418.58|13312.66|13274.66|13675.1|13637.1|13021.33|12983.33|2853
1614301200000|2021-02-26 01:00:00|13315.08|13277.08|13190.26|13152.26|13559.77|13521.77|13134.98|13096.98|3597
1614304800000|2021-02-26 02:00:00|13191.89|13153.89|13400.09|13362.09|13527.96|13489.96|13063.79|13025.79|3585
1614308400000|2021-02-26 03:00:00|13399.31|13361.31|13436.13|13398.13|13477.71|13439.71|13280.06|13242.06|3583
1614312000000|2021-02-26 04:00:00|13436.5|13398.5|13408.33|13370.33|13633.38|13595.38|13375.96|13337.96|3572
1614315600000|2021-02-26 05:00:00|13407.47|13369.47|12840.87|12802.87|13464.01|13426.01|12822.9|12784.9|3586
1614319200000|2021-02-26 06:00:00|12840.63|12802.63|13066.22|13028.22|13164.54|13126.54|12830.98|12792.98|3581
1614322800000|2021-02-26 07:00:00|13066.86|13028.86|12695.94|12657.94|13153.55|13115.55|12496.19|12458.19|3538
1614326400000|2021-02-26 08:00:00|12696.34|12658.34|12980.13|12942.13|13086.47|13048.47|12696.34|12658.34|3582
1614330000000|2021-02-26 09:00:00|12979.67|12941.67|13285.44|13247.44|13326.48|13288.48|12864.1|12826.1|3580
1614333600000|2021-02-26 10:00:00|13285.59|13247.59|13364.44|13326.44|13406.42|13368.42|13182.77|13144.77|3577
1614337200000|2021-02-26 11:00:00|13364.52|13326.52|13225.02|13187.02|13403.53|13365.53|13011.41|12973.41|3574
1614340800000|2021-02-26 12:00:00|13224.99|13186.99|13357.38|13319.38|13482.09|13444.09|13210.81|13172.81|3571
1614344400000|2021-02-26 13:00:00|13357.3|13319.3|13090.17|13052.17|13397.18|13359.18|13085.85|13047.85|3578
1614348000000|2021-02-26 14:00:00|13091.84|13053.84|13524|13486|13628.63|13590.63|13082.92|13044.92|3583
1614351600000|2021-02-26 15:00:00|13520.51|13482.51|13697.97|13659.97|13800.47|13762.47|13402.03|13364.03|3582
1614355200000|2021-02-26 16:00:00|13699.25|13661.25|13927.1|13889.1|13934.2|13896.2|13669.11|13631.11|3584
1614358800000|2021-02-26 17:00:00|13927.45|13889.45|13734.83|13696.83|14032.08|13994.08|13693.55|13655.55|3581
1614362400000|2021-02-26 18:00:00|13734.47|13696.47|13603.26|13565.26|13809.13|13771.13|13589.48|13551.48|3574
1614366000000|2021-02-26 19:00:00|13601.86|13563.86|13388.9|13350.9|13641.4|13603.4|13377.39|13339.39|3580
1614369600000|2021-02-26 20:00:00|13389.69|13351.69|13157.4|13119.4|13468.46|13430.46|13141.45|13103.45|3572
1614373200000|2021-02-26 21:00:00|13158.13|13120.13|13003.36|12965.36|13345.6|13307.6|12983.34|12945.34|3519
1614412800000|2021-02-27 08:00:00|13634.68|13596.68|13466.09|13428.09|13713.57|13675.57|13420|13382|3513
1614416400000|2021-02-27 09:00:00|13467.09|13429.09|13470.56|13432.56|13490.56|13452.56|13329.35|13291.35|3569
1614420000000|2021-02-27 10:00:00|13470.69|13432.69|13520.18|13482.18|13625.14|13587.14|13456.38|13418.38|3575
1614423600000|2021-02-27 11:00:00|13519.31|13481.31|13666.26|13628.26|13730.2|13692.2|13512.87|13474.87|3570
1614427200000|2021-02-27 12:00:00|13665.3|13627.3|13763.49|13725.49|13819.23|13781.23|13523.67|13485.67|3580
1614430800000|2021-02-27 13:00:00|13764.75|13726.75|13722.95|13684.95|13845.87|13807.87|13688.41|13650.41|3577
1614434400000|2021-02-27 14:00:00|13722.31|13684.31|13614.83|13576.83|13806.13|13768.13|13529.4|13491.4|3558
1614438000000|2021-02-27 15:00:00|13614.89|13576.89|13451.89|13413.89|13720.06|13682.06|13390.25|13352.25|3560
1614441600000|2021-02-27 16:00:00|13451.38|13413.38|13609.05|13571.05|13626.36|13588.36|13369.31|13331.31|2837
1614445200000|2021-02-27 17:00:00|13621.62|13583.62|13671.29|13633.29|13700.47|13662.47|13594.65|13556.65|3556
1614448800000|2021-02-27 18:00:00|13671.3|13633.3|13734.73|13696.73|13766.94|13728.94|13666.88|13628.88|3542
1614452400000|2021-02-27 19:00:00|13734.76|13696.76|13826.31|13788.31|13827.5|13789.5|13715.6|13677.6|3527
1614456000000|2021-02-27 20:00:00|13826.43|13788.43|13788.53|13750.53|13883.53|13845.53|13746.9|13708.9|3556
1614459600000|2021-02-27 21:00:00|13787.95|13749.95|13747.32|13709.32|13851.72|13813.72|13671.66|13633.66|3546
1614463200000|2021-02-27 22:00:00|13747.81|13709.81|13388.46|13350.46|13753.95|13715.95|13387.38|13349.38|3561
1614466800000|2021-02-27 23:00:00|13387.84|13349.84|13423.17|13385.17|13504.18|13466.18|13087.2|13049.2|3583
1614470400000|2021-02-28 00:00:00|13421.53|13383.53|13466.05|13428.05|13531.14|13493.14|13290.39|13252.39|3570
1614474000000|2021-02-28 01:00:00|13465.96|13427.96|13468.49|13430.49|13523.22|13485.22|13398.5|13360.5|3554
1614477600000|2021-02-28 02:00:00|13468.75|13430.75|13085.86|13047.86|13471.43|13433.43|13042.44|13004.44|3566
1614481200000|2021-02-28 03:00:00|13086.68|13048.68|12680.05|12642.05|13132.83|13094.83|12639.07|12601.07|3582
1614484800000|2021-02-28 04:00:00|12679.56|12641.56|12628.95|12590.95|12895.33|12857.33|12625.43|12587.43|3577
1614488400000|2021-02-28 05:00:00|12629.13|12591.13|12630.99|12592.99|12916.25|12878.25|12531.5|12493.5|3574
1614492000000|2021-02-28 06:00:00|12631.2|12593.2|12470.86|12432.86|12703.9|12665.9|12315.12|12277.12|3581
1614495600000|2021-02-28 07:00:00|12470.24|12432.24|12566.91|12528.91|12651.1|12613.1|12409.81|12371.81|3572
1614499200000|2021-02-28 08:00:00|12566.86|12528.86|12713.28|12675.28|12841.48|12803.48|12552.36|12514.36|3569
1614502800000|2021-02-28 09:00:00|12712.93|12674.93|12814.22|12776.22|12897.22|12859.22|12651.76|12613.76|3560
1614506400000|2021-02-28 10:00:00|12813.34|12775.34|12825.59|12787.59|12936.3|12898.3|12693.96|12655.96|3519
1614510000000|2021-02-28 11:00:00|12825.56|12787.56|12858.91|12820.91|12946.26|12908.26|12782.86|12744.86|3550
1614513600000|2021-02-28 12:00:00|12859.06|12821.06|12668.08|12630.08|12918.61|12880.61|12572.83|12534.83|3559
1614517200000|2021-02-28 13:00:00|12667.94|12629.94|12489.89|12451.89|12706.29|12668.29|12489.89|12451.89|3553
1614520800000|2021-02-28 14:00:00|12486.34|12448.34|12639.92|12601.92|12639.92|12601.92|12290.99|12252.99|3575
1614524400000|2021-02-28 15:00:00|12639.4|12601.4|12229.32|12191.32|12646.81|12608.81|12125.37|12087.37|3580
1614528000000|2021-02-28 16:00:00|12233.06|12195.06|12398.16|12360.16|12473.18|12435.18|12082.85|12044.85|3586
1614531600000|2021-02-28 17:00:00|12398.58|12360.58|12290.87|12252.87|12508.05|12470.05|12283.66|12245.66|3572
1614535200000|2021-02-28 18:00:00|12290.93|12252.93|12512.26|12474.26|12546.08|12508.08|12273.65|12235.65|3571
1614538800000|2021-02-28 19:00:00|12512.94|12474.94|12816.76|12778.76|12833.03|12795.03|12470.14|12432.14|3553
1614542400000|2021-02-28 20:00:00|12815.84|12777.84|12978.86|12932.86|13000|12954|12728.14|12690.14|3567
1614546000000|2021-02-28 21:00:00|12979.35|12933.35|13058.04|13012.04|13122.48|13076.48|12978.37|12932.37|3574
1614549600000|2021-02-28 22:00:00|13058.15|13012.15|13043.95|13005.95|13107.02|13061.02|12883.08|12845.08|3545
1614553200000|2021-02-28 23:00:00|13043.96|13005.96|13051.03|13013.03|13254.44|13216.44|12962.87|12924.87|3583
1614556800000|2021-03-01 00:00:00|13051.56|13013.56|13322.03|13284.03|13409.43|13371.43|12989.28|12951.28|3580
1614560400000|2021-03-01 01:00:00|13322.14|13284.14|13303.77|13265.77|13356.36|13318.36|13191.68|13153.68|3560
1614564000000|2021-03-01 02:00:00|13304|13266|13369.59|13331.59|13482.33|13444.33|13296.38|13258.38|3561
1614567600000|2021-03-01 03:00:00|13368.97|13330.97|13281.31|13243.31|13412.37|13374.37|13268|13230|3532
1614571200000|2021-03-01 04:00:00|13281.25|13243.25|13325.78|13287.78|13362.71|13324.71|13154.37|13116.37|3536
1614574800000|2021-03-01 05:00:00|13325.73|13287.73|13228.61|13190.61|13338.98|13300.98|13185.65|13147.65|3512
1614578400000|2021-03-01 06:00:00|13227.88|13189.88|13123.46|13085.46|13279.91|13241.91|13081.89|13043.89|3520
1614582000000|2021-03-01 07:00:00|13123.37|13085.37|13289.17|13251.17|13317.16|13279.16|13122.69|13084.69|3538
1614585600000|2021-03-01 08:00:00|13289.77|13251.77|13545.36|13507.36|13573.16|13535.16|13289.04|13251.04|3570
1614589200000|2021-03-01 09:00:00|13545.58|13507.58|13806.51|13768.51|13812.5|13774.5|13533.88|13495.88|3573
1614592800000|2021-03-01 10:00:00|13806.86|13768.86|13925.74|13887.74|13954.09|13916.09|13655.18|13617.18|3570
1614596400000|2021-03-01 11:00:00|13925.73|13887.73|13976.44|13938.44|14020.7|13982.7|13880.89|13842.89|3569
1614600000000|2021-03-01 12:00:00|13976.13|13938.13|14005.86|13967.86|14050.51|14012.51|13851.13|13813.13|3566
1614603600000|2021-03-01 13:00:00|14006.66|13968.66|13932.09|13894.09|14147.89|14109.89|13931.8|13893.8|3577
1614607200000|2021-03-01 14:00:00|13930.95|13892.95|14000.73|13962.73|14105.95|14067.95|13845.46|13807.46|3568
1614610800000|2021-03-01 15:00:00|14000.6|13962.6|14289.65|14251.65|14330.21|14292.21|13987.5|13949.5|3568
1614614400000|2021-03-01 16:00:00|14289.81|14251.81|14173.88|14135.88|14371.96|14333.96|14022.46|13984.46|3585
1614618000000|2021-03-01 17:00:00|14173.4|14135.4|13925.01|13887.01|14204.09|14166.09|13921.98|13883.98|3575
1614621600000|2021-03-01 18:00:00|13924.69|13886.69|13953.56|13915.56|13996.56|13958.56|13832.62|13794.62|3549
1614625200000|2021-03-01 19:00:00|13953.59|13915.59|13874.49|13836.49|14026.12|13988.12|13798.33|13760.33|3569
1614628800000|2021-03-01 20:00:00|13874.44|13836.44|13982.28|13944.28|14048.75|14010.75|13846.36|13808.36|3564
1614632400000|2021-03-01 21:00:00|13981.94|13943.94|14120.03|14082.03|14137.09|14099.09|13939.5|13901.5|3541
1614636000000|2021-03-01 22:00:00|14120.02|14082.02|14238.34|14200.34|14244.78|14206.78|14065.18|14027.18|3525
1614639600000|2021-03-01 23:00:00|14238.26|14200.26|14374.88|14336.88|14379.51|14341.51|14225.64|14187.64|3559
1614643200000|2021-03-02 00:00:00|14374.92|14336.92|14372.94|14334.94|14686.18|14648.18|14335.73|14297.73|3574
1614646800000|2021-03-02 01:00:00|14372.46|14334.46|14424.18|14386.18|14426.54|14388.54|14153.6|14115.6|3537
1614650400000|2021-03-02 02:00:00|14424.01|14386.01|14414.55|14376.55|14538.7|14500.7|14276.81|14238.81|3564
1614654000000|2021-03-02 03:00:00|14415.81|14377.81|14285.08|14247.08|14460.53|14422.53|14237.38|14199.38|3554
1614657600000|2021-03-02 04:00:00|14285.73|14247.73|14416.13|14378.13|14416.13|14378.13|14235.74|14197.74|3564
1614661200000|2021-03-02 05:00:00|14416.61|14378.61|14274|14236|14477.62|14439.62|14273.97|14235.97|3548
1614664800000|2021-03-02 06:00:00|14272.89|14234.89|14182.06|14144.06|14282.34|14244.34|14083.62|14045.62|3550
1614668400000|2021-03-02 07:00:00|14183.2|14145.2|14134.88|14096.88|14246.91|14208.91|14094.18|14056.18|3530
1614672000000|2021-03-02 08:00:00|14133.35|14095.35|14390.72|14352.72|14442.88|14404.88|14133.35|14095.35|3559
1614675600000|2021-03-02 09:00:00|14390.4|14352.4|14512.91|14474.91|14597.58|14559.58|14387.76|14349.76|3571
1614679200000|2021-03-02 10:00:00|14512.72|14474.72|14361.01|14323.01|14559.49|14521.49|14323.87|14285.87|3547
1614682800000|2021-03-02 11:00:00|14361.9|14323.9|14475.56|14437.56|14518.16|14480.16|14327.05|14289.05|3550
1614686400000|2021-03-02 12:00:00|14476.03|14438.03|14463.05|14425.05|14582.08|14544.08|14387.2|14349.2|3559
1614690000000|2021-03-02 13:00:00|14462.43|14424.43|14585.55|14547.55|14605.57|14567.57|14457.01|14419.01|3537
1614693600000|2021-03-02 14:00:00|14640.65|14602.65|14505.22|14467.22|14757.82|14719.82|14488.28|14450.28|3012
1614697200000|2021-03-02 15:00:00|14504.84|14466.84|14418.61|14380.61|14560.95|14522.95|14348.3|14310.3|3559
1614700800000|2021-03-02 16:00:00|14419.82|14381.82|13979.48|13941.48|14479.83|14441.83|13880.22|13842.22|3570
1614704400000|2021-03-02 17:00:00|13979.37|13941.37|14026.06|13988.06|14058.85|14020.85|13842.43|13804.43|3586
1614708000000|2021-03-02 18:00:00|14026.12|13988.12|13908.7|13870.7|14100.81|14062.81|13859.16|13821.16|3569
1614711600000|2021-03-02 19:00:00|13908.41|13870.41|13788.12|13750.12|13936.91|13898.91|13679.7|13641.7|3578
1614715200000|2021-03-02 20:00:00|13787.95|13749.95|13803.56|13765.56|13827.69|13789.69|13638.43|13600.43|3573
1614718800000|2021-03-02 21:00:00|13803|13765|13806.82|13768.82|13888|13850|13722.33|13684.33|3559
1614722400000|2021-03-02 22:00:00|13806.73|13768.73|13977.79|13939.79|14015.28|13977.28|13784.66|13746.66|3531
1614726000000|2021-03-02 23:00:00|13977.52|13939.52|14114.14|14076.14|14132.33|14094.33|13960.35|13922.35|3562
1614729600000|2021-03-03 00:00:00|14113.51|14075.51|14227.21|14189.21|14287.12|14249.12|14027.05|13989.05|3545
1614733200000|2021-03-03 01:00:00|14226.19|14188.19|14361|14323|14361|14323|14202.87|14164.87|3525
1614736800000|2021-03-03 02:00:00|14361.05|14323.05|14272.43|14234.43|14405.18|14367.18|14271.52|14233.52|3515
1614740400000|2021-03-03 03:00:00|14272.29|14234.29|14304|14266|14332.45|14294.45|14221.45|14183.45|3544
1614744000000|2021-03-03 04:00:00|14303.36|14265.36|14513.08|14475.08|14559.66|14521.66|14301.45|14263.45|3556
1614747600000|2021-03-03 05:00:00|14512.9|14474.9|14515.42|14477.42|14621.09|14583.09|14457.33|14419.33|3550
1614751200000|2021-03-03 06:00:00|14517.68|14479.68|14721.99|14683.99|14763.61|14725.61|14517.68|14479.68|3544
1614754800000|2021-03-03 07:00:00|14721.83|14683.83|14726.62|14688.62|14796.87|14758.87|14688.82|14650.82|3548
1614758400000|2021-03-03 08:00:00|14728.13|14690.13|14972.7|14934.7|14988.56|14950.56|14728.13|14690.13|3579
1614762000000|2021-03-03 09:00:00|14972.63|14934.63|15059.03|15021.03|15084.55|15046.55|14928.87|14890.87|3567
1614765600000|2021-03-03 10:00:00|15058.63|15020.63|14953.04|14915.04|15096.64|15058.64|14940.5|14902.5|3564
1614769200000|2021-03-03 11:00:00|14952.96|14914.96|14987.39|14949.39|15058.67|15020.67|14866.63|14828.63|3570
1614772800000|2021-03-03 12:00:00|14986.3|14948.3|15282.11|15244.11|15282.81|15244.81|14904.59|14866.59|3570
1614776400000|2021-03-03 13:00:00|15282.67|15244.67|14929.4|14891.4|15300.86|15262.86|14853.11|14815.11|3576
1614780000000|2021-03-03 14:00:00|14929.63|14891.63|14734.06|14696.06|14934.45|14896.45|14682.9|14644.9|3580
1614783600000|2021-03-03 15:00:00|14733.86|14695.86|14831.35|14793.35|14847.37|14809.37|14732.05|14694.05|3574
1614787200000|2021-03-03 16:00:00|14831.91|14793.91|14930.43|14892.43|14980.2|14942.2|14831.91|14793.91|3572
1614790800000|2021-03-03 17:00:00|14930.02|14892.02|14982.32|14944.32|15058.69|15020.69|14881.77|14843.77|3546
1614794400000|2021-03-03 18:00:00|14981.79|14943.79|14922.01|14884.01|15042.96|15004.96|14887.64|14849.64|3547
1614798000000|2021-03-03 19:00:00|14921.85|14883.85|14824.8|14786.8|14922.52|14884.52|14671.19|14633.19|3570
1614801600000|2021-03-03 20:00:00|14824.68|14786.68|14643.03|14605.03|14882.87|14844.87|14626.34|14588.34|3556
1614805200000|2021-03-03 21:00:00|14641.18|14603.18|14774.36|14736.36|14801.84|14763.84|14582.05|14544.05|3557
1614808800000|2021-03-03 22:00:00|14774.64|14736.64|14681.78|14643.78|14896.44|14858.44|14668.3|14630.3|3538
1614812400000|2021-03-03 23:00:00|14682.28|14644.28|14614.83|14576.83|14835.45|14797.45|14611.28|14573.28|3545
1614816000000|2021-03-04 00:00:00|14613.84|14575.84|14820.85|14782.85|14882.46|14844.46|14498.69|14460.69|3566
1614819600000|2021-03-04 01:00:00|14820.89|14782.89|14963.72|14925.72|14977.63|14939.63|14757.34|14719.34|3560
1614823200000|2021-03-04 02:00:00|14962.19|14924.19|14825.1|14787.1|15045.38|15007.38|14824.62|14786.62|3552
1614826800000|2021-03-04 03:00:00|14824.98|14786.98|14443.39|14405.39|14884.09|14846.09|14431.36|14393.36|3565
1614830400000|2021-03-04 04:00:00|14444.04|14406.04|14275.85|14237.85|14537.77|14499.77|14265.93|14227.93|3568
1614834000000|2021-03-04 05:00:00|14275.87|14237.87|14539.14|14501.14|14546.05|14508.05|14274.39|14236.39|3559
1614837600000|2021-03-04 06:00:00|14539.41|14501.41|14399.83|14361.83|14565.66|14527.66|14362.31|14324.31|3561
1614841200000|2021-03-04 07:00:00|14399.89|14361.89|14538.77|14500.77|14542.98|14504.98|14374.93|14336.93|3547
1614844800000|2021-03-04 08:00:00|14539.74|14501.74|14603.96|14565.96|14746.04|14708.04|14539.74|14501.74|3551
1614848400000|2021-03-04 09:00:00|14605.34|14567.34|14337.6|14299.6|14612.96|14574.96|14197.26|14159.26|3563
1614852000000|2021-03-04 10:00:00|14337.74|14299.74|14367.92|14329.92|14470.5|14432.5|14262.55|14224.55|3563
1614855600000|2021-03-04 11:00:00|14368.22|14330.22|14366.93|14328.93|14405.58|14367.58|14243.96|14205.96|3544
1614859200000|2021-03-04 12:00:00|14366.99|14328.99|14349.45|14311.45|14477.85|14439.85|14316.58|14278.58|3556
1614862800000|2021-03-04 13:00:00|14350.65|14312.65|14408.78|14370.78|14417.51|14379.51|14181.59|14143.59|3567
1614866400000|2021-03-04 14:00:00|14410.06|14372.06|14408.27|14370.27|14677.68|14639.68|14343.5|14305.5|3557
1614870000000|2021-03-04 15:00:00|14408.16|14370.16|14417.66|14379.66|14464.03|14426.03|14230.55|14192.55|3567
1614873600000|2021-03-04 16:00:00|14413.77|14375.77|14455.18|14417.18|14531.18|14493.18|14367.54|14329.54|3567
1614877200000|2021-03-04 17:00:00|14455.14|14417.14|14155.71|14117.71|14540.47|14502.47|14127.16|14089.16|3569
1614880800000|2021-03-04 18:00:00|14158.5|14120.5|13781.57|13743.57|14195.27|14157.27|13781.57|13743.57|3585
1614884400000|2021-03-04 19:00:00|13780.22|13742.22|13947.02|13909.02|14036.26|13998.26|13770.65|13732.65|3582
1614888000000|2021-03-04 20:00:00|13947.15|13909.15|13973.17|13935.17|13983.45|13945.45|13780.02|13742.02|3566
1614891600000|2021-03-04 21:00:00|13973.29|13935.29|13877.08|13839.08|14031.96|13993.96|13853.9|13815.9|3547
1614895200000|2021-03-04 22:00:00|13877.31|13839.31|13999.03|13961.03|14025.51|13987.51|13844.72|13806.72|3548
1614898800000|2021-03-04 23:00:00|13999.08|13961.08|14038.2|14000.2|14109.45|14071.45|13932.5|13894.5|3541
1614902400000|2021-03-05 00:00:00|14038.36|14000.36|13483.07|13445.07|14040.47|14002.47|13432.41|13394.41|3580
1614906000000|2021-03-05 01:00:00|13482.7|13444.7|13344.15|13306.15|13524.17|13486.17|13236.8|13198.8|3577
1614909600000|2021-03-05 02:00:00|13342.94|13304.94|13525.81|13487.81|13529.75|13491.75|13213.06|13175.06|3579
1614913200000|2021-03-05 03:00:00|13524.95|13486.95|13570.8|13532.8|13580.92|13542.92|13419.81|13381.81|3568
1614916800000|2021-03-05 04:00:00|13570.57|13532.57|13350.51|13312.51|13570.57|13532.57|13350.51|13312.51|3527
1614920400000|2021-03-05 05:00:00|13350.12|13312.12|13441.12|13403.12|13475.07|13437.07|13337.88|13299.88|3559
1614924000000|2021-03-05 06:00:00|13441.1|13403.1|13541.03|13503.03|13549.9|13511.9|13439.02|13401.02|3536
1614927600000|2021-03-05 07:00:00|13541.02|13503.02|13564.46|13526.46|13637.41|13599.41|13469.58|13431.58|3527
1614931200000|2021-03-05 08:00:00|13565.3|13527.3|13307.3|13269.3|13581.47|13543.47|13220.78|13182.78|3577
1614934800000|2021-03-05 09:00:00|13306.61|13268.61|13432.78|13394.78|13454.6|13416.6|13292.31|13254.31|3547
1614938400000|2021-03-05 10:00:00|13432.7|13394.7|13442.53|13404.53|13480.32|13442.32|13378.44|13340.44|3514
1614942000000|2021-03-05 11:00:00|13442.45|13404.45|13571.47|13533.47|13571.86|13533.86|13442.45|13404.45|3517
1614945600000|2021-03-05 12:00:00|13570.62|13532.62|13570.11|13532.11|13638.47|13600.47|13415.74|13377.74|3559
1614949200000|2021-03-05 13:00:00|13570.28|13532.28|13687.13|13649.13|13730.95|13692.95|13522.96|13484.96|3568
1614952800000|2021-03-05 14:00:00|13687.09|13649.09|13735.89|13697.89|13934.21|13896.21|13687.09|13649.09|3567
1614956400000|2021-03-05 15:00:00|13735.76|13697.76|13610.6|13572.6|13872.04|13834.04|13610.6|13572.6|3579
1614960000000|2021-03-05 16:00:00|13611.19|13573.19|13512.12|13474.12|13611.19|13573.19|13270.49|13232.49|3577
1614963600000|2021-03-05 17:00:00|13512.59|13474.59|13739.04|13701.04|13765.74|13727.74|13467.77|13429.77|3574
1614967200000|2021-03-05 18:00:00|13739.7|13701.7|13843.63|13805.63|13869.94|13831.94|13716.79|13678.79|3568
1614970800000|2021-03-05 19:00:00|13843.97|13805.97|14008.45|13970.45|14012.36|13974.36|13802.13|13764.13|3549
1614974400000|2021-03-05 20:00:00|14008.48|13970.48|13998.78|13960.78|14035.48|13997.48|13924.44|13886.44|3556
1614978000000|2021-03-05 21:00:00|13998.6|13960.6|13995.58|13957.58|14073.25|14035.25|13959.44|13921.44|3483
1615017600000|2021-03-06 08:00:00|14127.68|14089.68|14021.07|13983.07|14173.15|14135.15|14020.98|13982.98|3275
1615021200000|2021-03-06 09:00:00|14020.15|13982.15|13911.47|13873.47|14062.52|14024.52|13906.04|13868.04|3248
1615024800000|2021-03-06 10:00:00|13912.23|13874.23|13856.12|13818.12|13978.95|13940.95|13833.54|13795.54|3221
1615028400000|2021-03-06 11:00:00|13856.02|13818.02|13899.29|13861.29|13916.87|13878.87|13840.13|13802.13|3235
1615032000000|2021-03-06 12:00:00|13898.87|13860.87|13702.57|13664.57|13898.87|13860.87|13660.37|13622.37|3449
1615035600000|2021-03-06 13:00:00|13702.99|13664.99|13598.3|13560.3|13720.42|13682.42|13498.59|13460.59|3504
1615039200000|2021-03-06 14:00:00|13598.13|13560.13|13700.68|13662.68|13718.84|13680.84|13577.04|13539.04|3418
1615042800000|2021-03-06 15:00:00|13700.88|13662.88|13661.87|13623.87|13771.85|13733.85|13659.33|13621.33|3486
1615046400000|2021-03-06 16:00:00|13660.65|13622.65|13839.35|13801.35|13895.15|13857.15|13620.33|13582.33|3574
1615050000000|2021-03-06 17:00:00|13839.28|13801.28|13973.96|13935.96|14022.54|13984.54|13811.67|13773.67|3555
1615053600000|2021-03-06 18:00:00|13973.41|13935.41|14055.78|14017.78|14087.74|14049.74|13960.58|13922.58|3546
1615057200000|2021-03-06 19:00:00|14055.19|14017.19|14035.63|13997.63|14086.56|14048.56|13993.36|13955.36|3541
1615060800000|2021-03-06 20:00:00|14036.11|13998.11|14106.04|14068.04|14160.55|14122.55|14020.31|13982.31|3545
1615064400000|2021-03-06 21:00:00|14105.16|14067.16|14092.22|14054.22|14163.87|14125.87|14036.2|13998.2|3560
1615068000000|2021-03-06 22:00:00|14092.46|14054.46|14253.71|14215.71|14283.82|14245.82|14079.94|14041.94|3513
1615071600000|2021-03-06 23:00:00|14253.45|14215.45|14197.65|14159.65|14277.03|14239.03|14185.88|14147.88|3525
1615075200000|2021-03-07 00:00:00|14198.36|14160.36|14333.25|14295.25|14401.53|14363.53|14198.36|14160.36|3540
1615078800000|2021-03-07 01:00:00|14333.29|14295.29|14240.1|14202.1|14382.76|14344.76|14222.59|14184.59|3542
1615082400000|2021-03-07 02:00:00|14240.38|14202.38|14370.89|14332.89|14426.95|14388.95|14240.38|14202.38|3548
1615086000000|2021-03-07 03:00:00|14370.97|14332.97|14325.71|14287.71|14462.84|14424.84|14305.17|14267.17|3529
1615089600000|2021-03-07 04:00:00|14325.76|14287.76|14313.13|14275.13|14374.72|14336.72|14280.73|14242.73|3452
1615093200000|2021-03-07 05:00:00|14312.96|14274.96|14310.21|14272.21|14313.5|14275.5|14227.94|14189.94|3471
1615096800000|2021-03-07 06:00:00|14310.56|14272.56|14341.19|14303.19|14363.62|14325.62|14240.91|14202.91|3484
1615100400000|2021-03-07 07:00:00|14341.12|14303.12|14503.41|14465.41|14510.78|14472.78|14310.38|14272.38|3480
1615104000000|2021-03-07 08:00:00|14502.08|14464.08|14479.74|14441.74|14598.6|14560.6|14479.74|14441.74|3553
1615107600000|2021-03-07 09:00:00|14479.37|14441.37|14694.07|14656.07|14694.07|14656.07|14479.03|14441.03|3559
1615111200000|2021-03-07 10:00:00|14694.12|14656.12|14637.61|14599.61|14729.36|14691.36|14569.46|14531.46|3547
1615114800000|2021-03-07 11:00:00|14637.79|14599.79|14649.65|14611.65|14682.7|14644.7|14576.28|14538.28|3531
1615118400000|2021-03-07 12:00:00|14650.16|14612.16|14618.57|14580.57|14676.58|14638.58|14528.38|14490.38|3534
1615122000000|2021-03-07 13:00:00|14618.76|14580.76|14581.32|14543.32|14618.76|14580.76|14525.7|14487.7|3513
1615125600000|2021-03-07 14:00:00|14580.84|14542.84|14478.53|14440.53|14694.83|14656.83|14382.3|14344.3|3540
1615129200000|2021-03-07 15:00:00|14478.86|14440.86|14487.63|14449.63|14514.25|14476.25|14409.54|14371.54|3547
1615132800000|2021-03-07 16:00:00|14488.74|14450.74|14615.92|14577.92|14684.66|14646.66|14488.74|14450.74|3561
1615136400000|2021-03-07 17:00:00|14616.19|14578.19|14616.24|14578.24|14624.13|14586.13|14557.46|14519.46|3521
1615140000000|2021-03-07 18:00:00|14616.7|14578.7|14436.18|14398.18|14624.23|14586.23|14435.16|14397.16|3528
1615143600000|2021-03-07 19:00:00|14436.34|14398.34|14437.46|14399.46|14457.65|14419.65|14370.2|14332.2|3535
1615147200000|2021-03-07 20:00:00|14437.63|14399.63|14386.48|14340.48|14437.63|14399.63|14260.04|14222.04|3534
1615150800000|2021-03-07 21:00:00|14386.74|14340.74|14471.12|14425.12|14486.49|14440.49|14357.26|14311.26|3500
1615154400000|2021-03-07 22:00:00|14471.79|14425.79|14570.65|14532.65|14626.72|14588.72|14451.02|14405.02|3489
1615158000000|2021-03-07 23:00:00|14570.26|14532.26|14805.87|14767.87|14875.37|14837.37|14567.7|14529.7|3550
1615161600000|2021-03-08 00:00:00|14806.2|14768.2|14910.35|14872.35|14985.08|14947.08|14799.73|14761.73|3573
1615165200000|2021-03-08 01:00:00|14908.88|14870.88|14893.45|14855.45|14998.81|14960.81|14871.31|14833.31|3545
1615168800000|2021-03-08 02:00:00|14893.47|14855.47|14733.67|14695.67|14904.22|14866.22|14661.18|14623.18|3562
1615172400000|2021-03-08 03:00:00|14733.86|14695.86|14735.61|14697.61|14758.24|14720.24|14637.56|14599.56|3532
1615176000000|2021-03-08 04:00:00|14734.74|14696.74|14741.7|14703.7|14745.65|14707.65|14625.8|14587.8|3518
1615179600000|2021-03-08 05:00:00|14741.81|14703.81|14890.08|14852.08|14906.24|14868.24|14740.89|14702.89|3510
1615183200000|2021-03-08 06:00:00|14890.44|14852.44|14677.43|14639.43|14922.42|14884.42|14644.36|14606.36|3535
1615186800000|2021-03-08 07:00:00|14677.48|14639.48|14470.03|14432.03|14719.78|14681.78|14405.19|14367.19|3563
1615190400000|2021-03-08 08:00:00|14469.91|14431.91|14438.93|14400.93|14480.33|14442.33|14314.49|14276.49|3560
1615194000000|2021-03-08 09:00:00|14439.88|14401.88|14444.94|14406.94|14507.8|14469.8|14312.74|14274.74|3556
1615197600000|2021-03-08 10:00:00|14445.03|14407.03|14576.68|14538.68|14632.56|14594.56|14409.26|14371.26|3541
1615201200000|2021-03-08 11:00:00|14575.95|14537.95|14651.38|14613.38|14671.62|14633.62|14508.93|14470.93|3538
1615204800000|2021-03-08 12:00:00|14649.96|14611.96|14529.2|14491.2|14674.19|14636.19|14500.94|14462.94|3554
1615208400000|2021-03-08 13:00:00|14528.87|14490.87|14744.07|14706.07|14752.25|14714.25|14528.41|14490.41|3550
1615212000000|2021-03-08 14:00:00|14743.72|14705.72|14723.4|14685.4|14838.91|14800.91|14555.49|14517.49|3557
1615215600000|2021-03-08 15:00:00|14723.84|14685.84|14831.72|14793.72|14881.21|14843.21|14665.65|14627.65|3567
1615219200000|2021-03-08 16:00:00|14832.24|14794.24|14711.47|14673.47|14880.4|14842.4|14696.74|14658.74|3555
1615222800000|2021-03-08 17:00:00|14711.9|14673.9|14752.1|14714.1|14779.56|14741.56|14705.89|14667.89|3530
1615226400000|2021-03-08 18:00:00|14752.76|14714.76|14767.38|14729.38|14824.8|14786.8|14747.64|14709.64|3531
1615230000000|2021-03-08 19:00:00|14767.47|14729.47|14936.02|14898.02|14974.95|14936.95|14767.01|14729.01|3562
1615233600000|2021-03-08 20:00:00|14936.24|14898.24|14951.46|14913.46|14995.63|14957.63|14895.92|14857.92|3550
1615237200000|2021-03-08 21:00:00|14950.91|14912.91|15031|14993|15032.36|14994.36|14924.39|14886.39|3550
1615240800000|2021-03-08 22:00:00|15030.5|14992.5|14988.83|14950.83|15047.77|15009.77|14927.46|14889.46|3535
1615244400000|2021-03-08 23:00:00|14989.5|14951.5|15281.11|15243.11|15293.6|15255.6|14989.5|14951.5|3568
1615248000000|2021-03-09 00:00:00|15284.39|15246.39|15187.55|15149.55|15337.64|15299.64|15089.59|15051.59|3564
1615251600000|2021-03-09 01:00:00|15188.11|15150.11|15481.14|15443.14|15535.49|15497.49|15185.6|15147.6|3578
1615255200000|2021-03-09 02:00:00|15481.58|15443.58|15557.65|15519.65|15563.15|15525.15|15425.22|15387.22|3573
1615258800000|2021-03-09 03:00:00|15558.1|15520.1|15616.58|15578.58|15683.33|15645.33|15529.4|15491.4|3558
1615262400000|2021-03-09 04:00:00|15616.41|15578.41|15523.59|15485.59|15626.53|15588.53|15476.82|15438.82|3092
1615266000000|2021-03-09 05:00:00|15523.96|15485.96|15650.49|15612.49|15667.05|15629.05|15522.32|15484.32|3564
1615269600000|2021-03-09 06:00:00|15650.35|15612.35|15474.96|15436.96|15675.72|15637.72|15474.61|15436.61|3544
1615273200000|2021-03-09 07:00:00|15474.62|15436.62|15370.21|15332.21|15479.89|15441.89|15363.77|15325.77|3560
1615276800000|2021-03-09 08:00:00|15370.85|15332.85|15584.48|15546.48|15584.48|15546.48|15351.49|15313.49|3549
1615280400000|2021-03-09 09:00:00|15586.71|15548.71|15661|15623|15747.06|15709.06|15584.28|15546.28|3558
1615284000000|2021-03-09 10:00:00|15661.01|15623.01|15720.44|15682.44|15814.93|15776.93|15637|15599|3567
1615287600000|2021-03-09 11:00:00|15720.51|15682.51|15725.53|15687.53|15771.66|15733.66|15620.22|15582.22|3566
1615291200000|2021-03-09 12:00:00|15726.02|15688.02|15534.74|15496.74|15734.82|15696.82|15488.38|15450.38|3561
1615294800000|2021-03-09 13:00:00|15534.02|15496.02|15813.89|15775.89|15836.19|15798.19|15503.36|15465.36|3554
1615298400000|2021-03-09 14:00:00|15814.26|15776.26|15753.83|15715.83|15814.26|15776.26|15718.75|15680.75|3558
1615302000000|2021-03-09 15:00:00|15753.4|15715.4|15757.54|15719.54|15771.82|15733.82|15661.88|15623.88|3572
1615305600000|2021-03-09 16:00:00|15757.34|15719.34|15838.99|15800.99|15858.37|15820.37|15617.12|15579.12|3486
1615309200000|2021-03-09 17:00:00|15839.09|15801.09|15725.25|15687.25|15858.42|15820.42|15718.95|15680.95|2672
1615312800000|2021-03-09 18:00:00|15724.5|15686.5|15765.76|15727.76|15807.1|15769.1|15672.8|15634.8|3562
1615316400000|2021-03-09 19:00:00|15765.81|15727.81|15858.41|15820.41|15858.41|15820.41|15748.39|15710.39|2564
1615320000000|2021-03-09 20:00:00|15857.36|15819.36|15858.27|15820.27|15858.29|15820.29|15842.22|15804.22|261
1615323600000|2021-03-09 21:00:00|15968.59|15930.59|15970.39|15932.39|16043.51|16005.51|15872.22|15834.22|1981
1615327200000|2021-03-09 22:00:00|15971.09|15933.09|16196.75|16158.75|16200.74|16162.74|15967.4|15929.4|3247
1615330800000|2021-03-09 23:00:00|16196.7|16158.7|16215.44|16177.44|16218.05|16180.05|16113.53|16075.53|3571
1615334400000|2021-03-10 00:00:00|16215.4|16177.4|16252.55|16214.55|16322.57|16284.57|16194.9|16156.9|3565
1615338000000|2021-03-10 01:00:00|16251.91|16213.91|15937.99|15899.99|16314.12|16276.12|15808.68|15770.68|3575
1615341600000|2021-03-10 02:00:00|15938.32|15900.32|15670.83|15632.83|15938.4|15900.4|15449.06|15411.06|3583
1615345200000|2021-03-10 03:00:00|15670.88|15632.88|15505.89|15467.89|15762.18|15724.18|15382.59|15344.59|3573
1615348800000|2021-03-10 04:00:00|15505.27|15467.27|15692.78|15654.78|15715.63|15677.63|15447.92|15409.92|3564
1615352400000|2021-03-10 05:00:00|15692.46|15654.46|15700.06|15662.06|15715.01|15677.01|15531.46|15493.46|3533
1615356000000|2021-03-10 06:00:00|15700.11|15662.11|15763.62|15725.62|15835.14|15797.14|15643.62|15605.62|3518
1615359600000|2021-03-10 07:00:00|15764.42|15726.42|15884.96|15846.96|15920.8|15882.8|15764.42|15726.42|3521
1615363200000|2021-03-10 08:00:00|15885.03|15847.03|15987.18|15949.18|15999.1|15961.1|15835.06|15797.06|3562
1615366800000|2021-03-10 09:00:00|15987.39|15949.39|16091.77|16053.77|16139.46|16101.46|15880.97|15842.97|3551
1615370400000|2021-03-10 10:00:00|16091.69|16053.69|15876.06|15838.06|16112.75|16074.75|15872.45|15834.45|3548
1615374000000|2021-03-10 11:00:00|15876.77|15838.77|15904.48|15866.48|15922.01|15884.01|15791.23|15753.23|3547
1615377600000|2021-03-10 12:00:00|15904.34|15866.34|16018.35|15980.35|16062.43|16024.43|15881.85|15843.85|3566
1615381200000|2021-03-10 13:00:00|16018.55|15980.55|16247.39|16209.39|16278.69|16240.69|16001|15963|3583
1615384800000|2021-03-10 14:00:00|16246.29|16208.29|16237.42|16199.42|16261.91|16223.91|16118.93|16080.93|3575
1615388400000|2021-03-10 15:00:00|16238.25|16200.25|16224.45|16186.45|16272.22|16234.22|16124.3|16086.3|3568
1615392000000|2021-03-10 16:00:00|16224.59|16186.59|16304.82|16266.82|16325.18|16287.18|16131.35|16093.35|3578
1615395600000|2021-03-10 17:00:00|16304.72|16266.72|16309.08|16271.08|16407.89|16369.89|16217.1|16179.1|3574
1615399200000|2021-03-10 18:00:00|16308.5|16270.5|16243.12|16205.12|16340.59|16302.59|16218.43|16180.43|3573
1615402800000|2021-03-10 19:00:00|16242.89|16204.89|16224.86|16186.86|16384.58|16346.58|16220.28|16182.28|3564
1615406400000|2021-03-10 20:00:00|16225.67|16187.67|15951.83|15913.83|16244.37|16206.37|15899.05|15861.05|3568
1615410000000|2021-03-10 21:00:00|15950.49|15912.49|16140.87|16102.87|16151.86|16113.86|15699.34|15661.34|3574
1615413600000|2021-03-10 22:00:00|16138.91|16100.91|16212.26|16174.26|16213.45|16175.45|16072.66|16034.66|3565
1615417200000|2021-03-10 23:00:00|16212.3|16174.3|15913.33|15875.33|16222.58|16184.58|15863.77|15825.77|3580
1615420800000|2021-03-11 00:00:00|15909.38|15871.38|15773.05|15735.05|16055.36|16017.36|15746.87|15708.87|3575
1615424400000|2021-03-11 01:00:00|15771.81|15733.81|15822.07|15784.07|15837.54|15799.54|15614.56|15576.56|3560
1615428000000|2021-03-11 02:00:00|15821.94|15783.94|15942.21|15904.21|15942.26|15904.26|15775.52|15737.52|3506
1615431600000|2021-03-11 03:00:00|15942.75|15904.75|15939.64|15901.64|15979.08|15941.08|15808.02|15770.02|3530
1615435200000|2021-03-11 04:00:00|15939.58|15901.58|15901.3|15863.3|16006.82|15968.82|15864.06|15826.06|3546
1615438800000|2021-03-11 05:00:00|15902.48|15864.48|15710.29|15672.29|15903.03|15865.03|15690.47|15652.47|3539
1615442400000|2021-03-11 06:00:00|15710.14|15672.14|15835.34|15797.34|15849|15811|15645.88|15607.88|3534
1615446000000|2021-03-11 07:00:00|15835.62|15797.62|15628.6|15590.6|15880|15842|15628.6|15590.6|3549
1615449600000|2021-03-11 08:00:00|15630.47|15592.47|15547.99|15509.99|15642.63|15604.63|15364.04|15326.04|3567
1615453200000|2021-03-11 09:00:00|15547.82|15509.82|15431.46|15393.46|15547.98|15509.98|15403.9|15365.9|3555
1615456800000|2021-03-11 10:00:00|15431.59|15393.59|15729.36|15691.36|15735.4|15697.4|15422.4|15384.4|3545
1615460400000|2021-03-11 11:00:00|15729.04|15691.04|15860.68|15822.68|15861.48|15823.48|15704.18|15666.18|3554
1615464000000|2021-03-11 12:00:00|15862.09|15824.09|15875.71|15837.71|15891.56|15853.56|15731.43|15693.43|3554
1615467600000|2021-03-11 13:00:00|15876.62|15838.62|16185.85|16147.85|16218.21|16180.21|15876.11|15838.11|3577
1615471200000|2021-03-11 14:00:00|16187.23|16149.23|16170.72|16132.72|16337.23|16299.23|16087.85|16049.85|3580
1615474800000|2021-03-11 15:00:00|16171.4|16133.4|15893|15855|16236.4|16198.4|15764.46|15726.46|3584
1615478400000|2021-03-11 16:00:00|15894.21|15856.21|15978.58|15940.58|16043.97|16005.97|15892.56|15854.56|3581
1615482000000|2021-03-11 17:00:00|15978.43|15940.43|15978.25|15940.25|16023.47|15985.47|15841.81|15803.81|3575
1615485600000|2021-03-11 18:00:00|15978.15|15940.15|16132.09|16094.09|16171.49|16133.49|15928.18|15890.18|3580
1615489200000|2021-03-11 19:00:00|16132.47|16094.47|15946.55|15908.55|16165.09|16127.09|15933.74|15895.74|3548
1615492800000|2021-03-11 20:00:00|15947.66|15909.66|16104.3|16066.3|16140.36|16102.36|15947.66|15909.66|3559
1615496400000|2021-03-11 21:00:00|16104.13|16066.13|16204.39|16166.39|16247.16|16209.16|16102.5|16064.5|3563
1615500000000|2021-03-11 22:00:00|16204.43|16166.43|16195.57|16157.57|16285.5|16247.5|16086.12|16048.12|3541
1615503600000|2021-03-11 23:00:00|16195.81|16157.81|16167.17|16129.17|16272.71|16234.71|16123.08|16085.08|3574
1615507200000|2021-03-12 00:00:00|16167.29|16129.29|16063.54|16025.54|16256.28|16218.28|15888.55|15850.55|3575
1615510800000|2021-03-12 01:00:00|16064.17|16026.17|16044.77|16006.77|16165.5|16127.5|16007.52|15969.52|3564
1615514400000|2021-03-12 02:00:00|16044.68|16006.68|16116.38|16078.38|16142.48|16104.48|15979.12|15941.12|3419
1615518000000|2021-03-12 03:00:00|16116.93|16078.93|16097.4|16059.4|16164.11|16126.11|16050.43|16012.43|3547
1615521600000|2021-03-12 04:00:00|16097.57|16059.57|15962.17|15924.17|16135.86|16097.86|15891.99|15853.99|3551
1615525200000|2021-03-12 05:00:00|15962.19|15924.19|16083|16045|16091.54|16053.54|15902.69|15864.69|3539
1615528800000|2021-03-12 06:00:00|16083.11|16045.11|16011.92|15973.92|16128.62|16090.62|15974.6|15936.6|3527
1615532400000|2021-03-12 07:00:00|16011.74|15973.74|15891.42|15853.42|16012.34|15974.34|15848.69|15810.69|3549
1615536000000|2021-03-12 08:00:00|15894.1|15856.1|15961.37|15923.37|16044.35|16006.35|15829.87|15791.87|3572
1615539600000|2021-03-12 09:00:00|15959.71|15921.71|15940.4|15902.4|16003.94|15965.94|15893.69|15855.69|3537
1615543200000|2021-03-12 10:00:00|15940.22|15902.22|15867.44|15829.44|15940.22|15902.22|15627.36|15589.36|3566
1615546800000|2021-03-12 11:00:00|15867.26|15829.26|15771.5|15733.5|15944.2|15906.2|15736.25|15698.25|3557
1615550400000|2021-03-12 12:00:00|15771.33|15733.33|15707.32|15669.32|15859.61|15821.61|15671.18|15633.18|3564
1615554000000|2021-03-12 13:00:00|15707.07|15669.07|15447.68|15409.68|15707.5|15669.5|15164.53|15126.53|3585
1615557600000|2021-03-12 14:00:00|15447.71|15409.71|15548.09|15510.09|15548.09|15510.09|15307.28|15269.28|3572
1615561200000|2021-03-12 15:00:00|15548.22|15510.22|15754.35|15716.35|15769.05|15731.05|15507.46|15469.46|3566
1615564800000|2021-03-12 16:00:00|15754.67|15716.67|15783.96|15745.96|15880.49|15842.49|15734.51|15696.51|3579
1615568400000|2021-03-12 17:00:00|15784.08|15746.08|15651.02|15613.02|15828.2|15790.2|15624.23|15586.23|3569
1615572000000|2021-03-12 18:00:00|15652.11|15614.11|15700.46|15662.46|15799.41|15761.41|15623.24|15585.24|3537
1615575600000|2021-03-12 19:00:00|15702.37|15664.37|15539.89|15501.89|15767|15729|15527.75|15489.75|3569
1615579200000|2021-03-12 20:00:00|15539.95|15501.95|15535.75|15497.75|15610.6|15572.6|15402.65|15364.65|3574
1615582800000|2021-03-12 21:00:00|15535.66|15497.66|15666.95|15628.95|15708.26|15670.26|15434.68|15396.68|3517
1615622400000|2021-03-13 08:00:00|15957.19|15919.19|15908.23|15870.23|15997.78|15959.78|15824.03|15786.03|3487
1615626000000|2021-03-13 09:00:00|15907.81|15869.81|15938.23|15900.23|15939.53|15901.53|15849.97|15811.97|3531
1615629600000|2021-03-13 10:00:00|15938.49|15900.49|16411.49|16373.49|16434.94|16396.94|15924.76|15886.76|3566
1615633200000|2021-03-13 11:00:00|16414.47|16376.47|16574.48|16536.48|16639.2|16601.2|16414.47|16376.47|3575
1615636800000|2021-03-13 12:00:00|16574.27|16536.27|16546.56|16508.56|16698.6|16660.6|16513.6|16475.6|3577
1615640400000|2021-03-13 13:00:00|16546.71|16508.71|16601.36|16563.36|16627.28|16589.28|16422.45|16384.45|3569
1615644000000|2021-03-13 14:00:00|16601.22|16563.22|16614.34|16576.34|16699.28|16661.28|16562.21|16524.21|3566
1615647600000|2021-03-13 15:00:00|16613.99|16575.99|16622.65|16584.65|16686.93|16648.93|16475.11|16437.11|3570
1615651200000|2021-03-13 16:00:00|16622.69|16584.69|16675.31|16637.31|16720.81|16682.81|16561.18|16523.18|3566
1615654800000|2021-03-13 17:00:00|16675.72|16637.72|16828.02|16790.02|16832.18|16794.18|16672.75|16634.75|3570
1615658400000|2021-03-13 18:00:00|16829.66|16791.66|16792.78|16754.78|16863.15|16825.15|16730.85|16692.85|3567
1615662000000|2021-03-13 19:00:00|16793.62|16755.62|16835.9|16797.9|16843.72|16805.72|16723.44|16685.44|3567
1615665600000|2021-03-13 20:00:00|16836.11|16798.11|16975.92|16937.92|17029.11|16991.11|16829.45|16791.45|3565
1615669200000|2021-03-13 21:00:00|16976.32|16938.32|16775.62|16737.62|17006.17|16968.17|16706.1|16668.1|2773
1615672800000|2021-03-13 22:00:00|16802.73|16764.73|16825.21|16787.21|16847.68|16809.68|16729.22|16691.22|3558
1615676400000|2021-03-13 23:00:00|16825.34|16787.34|16807.64|16769.64|16932.58|16894.58|16806.35|16768.35|3555
1615680000000|2021-03-14 00:00:00|16808.08|16770.08|16794.2|16756.2|16933.5|16895.5|16766.6|16728.6|3576
1615683600000|2021-03-14 01:00:00|16794.23|16756.23|16715.14|16677.14|16794.23|16756.23|16584.78|16546.78|3566
1615687200000|2021-03-14 02:00:00|16715.12|16677.12|16738.11|16700.11|16758.84|16720.84|16665.92|16627.92|3546
1615690800000|2021-03-14 03:00:00|16738.01|16700.01|16806.64|16768.64|16810|16772|16691.04|16653.04|3529
1615694400000|2021-03-14 04:00:00|16806.52|16768.52|16762.55|16724.55|16827.24|16789.24|16711.05|16673.05|3531
1615698000000|2021-03-14 05:00:00|16762.79|16724.79|16670.69|16632.69|16762.79|16724.79|16619.55|16581.55|3529
1615701600000|2021-03-14 06:00:00|16670.52|16632.52|16654.82|16616.82|16670.52|16632.52|16498.1|16460.1|3555
1615705200000|2021-03-14 07:00:00|16655|16617|16532.48|16494.48|16665.58|16627.58|16528.61|16490.61|3529
1615708800000|2021-03-14 08:00:00|16532.22|16494.22|16657.65|16619.65|16680.31|16642.31|16493.28|16455.28|3543
1615712400000|2021-03-14 09:00:00|16658.04|16620.04|16727.63|16689.63|16774.54|16736.54|16634.34|16596.34|3522
1615716000000|2021-03-14 10:00:00|16727.55|16689.55|16453.08|16415.08|16738.21|16700.21|16423.48|16385.48|3544
1615719600000|2021-03-14 11:00:00|16452.51|16414.51|16497.67|16459.67|16499.75|16461.75|16230.93|16192.93|3565
1615723200000|2021-03-14 12:00:00|16497.75|16459.75|16529.63|16491.63|16567.6|16529.6|16460.74|16422.74|3541
1615726800000|2021-03-14 13:00:00|16530.34|16492.34|16374|16336|16533.49|16495.49|16300.74|16262.74|3552
1615730400000|2021-03-14 14:00:00|16374.86|16336.86|16397.44|16359.44|16505.62|16467.62|16360.35|16322.35|3543
1615734000000|2021-03-14 15:00:00|16397.41|16359.41|16295.74|16257.74|16412.1|16374.1|16237.63|16199.63|3545
1615737600000|2021-03-14 16:00:00|16296.12|16258.12|16229.94|16191.94|16385.74|16347.74|16153.49|16115.49|3562
1615741200000|2021-03-14 17:00:00|16230.12|16192.12|16298.55|16260.55|16376.24|16338.24|16227.26|16189.26|3546
1615744800000|2021-03-14 18:00:00|16298.59|16260.59|16448.46|16410.46|16471.64|16433.64|16297.63|16259.63|3528
1615748400000|2021-03-14 19:00:00|16448.48|16410.48|16408.06|16370.06|16455.99|16417.99|16351.9|16313.9|3541
1615752000000|2021-03-14 20:00:00|16408.1|16370.1|16455.74|16417.74|16461.57|16423.57|16321.74|16283.74|3512
1615755600000|2021-03-14 21:00:00|16455.52|16417.52|16373.31|16335.31|16486.85|16448.85|16341.66|16303.66|3515
1615759200000|2021-03-14 22:00:00|16372.93|16334.93|16477.95|16439.95|16478.19|16440.19|16295.97|16257.97|3539
1615762800000|2021-03-14 23:00:00|16477.75|16439.75|16138.19|16100.19|16574.74|16536.74|16137.28|16099.28|3554
1615766400000|2021-03-15 00:00:00|16136.74|16098.74|16302.67|16264.67|16401.86|16363.86|16049.01|16011.01|3567
1615770000000|2021-03-15 01:00:00|16305.3|16267.3|16439.54|16401.54|16443.11|16405.11|16257.69|16219.69|3554
1615773600000|2021-03-15 02:00:00|16439.88|16401.88|16507.53|16469.53|16526.84|16488.84|16439.88|16401.88|3530
1615777200000|2021-03-15 03:00:00|16507.25|16469.25|16514.08|16476.08|16546.76|16508.76|16493.95|16455.95|3533
1615780800000|2021-03-15 04:00:00|16514.2|16476.2|16366.66|16328.66|16578.1|16540.1|16326.35|16288.35|3535
1615784400000|2021-03-15 05:00:00|16366.73|16328.73|16121.19|16083.19|16375.84|16337.84|16121.19|16083.19|3563
1615788000000|2021-03-15 06:00:00|16121.14|16083.14|15977.55|15939.55|16214.95|16176.95|15903.71|15865.71|3575
1615791600000|2021-03-15 07:00:00|15976.78|15938.78|15760.92|15722.92|15977.05|15939.05|15527.8|15489.8|3583
1615795200000|2021-03-15 08:00:00|15760.27|15722.27|15670.92|15632.92|15891.16|15853.16|15624.2|15586.2|3582
1615798800000|2021-03-15 09:00:00|15670.3|15632.3|15350.46|15312.46|15724.15|15686.15|15125.62|15087.62|3585
1615802400000|2021-03-15 10:00:00|15351.61|15313.61|15548.85|15510.85|15548.85|15510.85|15314.77|15276.77|3584
1615806000000|2021-03-15 11:00:00|15548.72|15510.72|15459.48|15421.48|15580.9|15542.9|15412.57|15374.57|3577
1615809600000|2021-03-15 12:00:00|15460.77|15422.77|15510.99|15472.99|15514.7|15476.7|15198.14|15160.14|3580
1615813200000|2021-03-15 13:00:00|15514.71|15476.71|15635.36|15597.36|15664.41|15626.41|15490.31|15452.31|3574
1615816800000|2021-03-15 14:00:00|15635.17|15597.17|15502.93|15464.93|15744.3|15706.3|15502.93|15464.93|3568
1615820400000|2021-03-15 15:00:00|15502.48|15464.48|15406.91|15368.91|15603.95|15565.95|15393.67|15355.67|3567
1615824000000|2021-03-15 16:00:00|15406.62|15368.62|15398.29|15360.29|15513.18|15475.18|15278.49|15240.49|3579
1615827600000|2021-03-15 17:00:00|15398|15360|15382.45|15344.45|15415.43|15377.43|15241.38|15203.38|3567
1615831200000|2021-03-15 18:00:00|15382.58|15344.58|15462.07|15424.07|15510.87|15472.87|15345.88|15307.88|3548
1615834800000|2021-03-15 19:00:00|15463.19|15425.19|15542.04|15504.04|15554.85|15516.85|15463.19|15425.19|3545
1615838400000|2021-03-15 20:00:00|15541.67|15503.67|15504.6|15466.6|15639.14|15601.14|15471.85|15433.85|3554
1615842000000|2021-03-15 21:00:00|15505.08|15467.08|15575.29|15537.29|15612.67|15574.67|15485.5|15447.5|3542
1615845600000|2021-03-15 22:00:00|15575.19|15537.19|15419.83|15381.83|15611.04|15573.04|15370.8|15332.8|3556
1615849200000|2021-03-15 23:00:00|15418.66|15380.66|15386.88|15348.88|15593.31|15555.31|15360.45|15322.45|3557
1615852800000|2021-03-16 00:00:00|15387.65|15349.65|14907.33|14869.33|15502.08|15464.08|14903.39|14865.39|3590
1615856400000|2021-03-16 01:00:00|14906.64|14868.64|15044.51|15006.51|15053.49|15015.49|14676.17|14638.17|3579
1615860000000|2021-03-16 02:00:00|15044.45|15006.45|15080.18|15042.18|15101.78|15063.78|14975.02|14937.02|3567
1615863600000|2021-03-16 03:00:00|15080.17|15042.17|15018|14980|15099.87|15061.87|14914.35|14876.35|3568
1615867200000|2021-03-16 04:00:00|15017.74|14979.74|15087|15049|15160.46|15122.46|14994.04|14956.04|3551
1615870800000|2021-03-16 05:00:00|15087.09|15049.09|14977.16|14939.16|15103.32|15065.32|14861.86|14823.86|3561
1615874400000|2021-03-16 06:00:00|14977.32|14939.32|15338.75|15300.75|15369.23|15331.23|14859.5|14821.5|3566
1615878000000|2021-03-16 07:00:00|15338.73|15300.73|15417.54|15379.54|15454.73|15416.73|15292.46|15254.46|3570
1615881600000|2021-03-16 08:00:00|15418.42|15380.42|15534.83|15496.83|15582|15544|15413.37|15375.37|3491
1615885200000|2021-03-16 09:00:00|15536.15|15498.15|15544.23|15506.23|15646.83|15608.83|15497.21|15459.21|3480
1615888800000|2021-03-16 10:00:00|15543.89|15505.89|15449.46|15411.46|15591.26|15553.26|15392.19|15354.19|3502
1615892400000|2021-03-16 11:00:00|15448.88|15410.88|15361.49|15323.49|15465.51|15427.51|15273.3|15235.3|3488
1615896000000|2021-03-16 12:00:00|15362.14|15324.14|15278.62|15240.62|15412.88|15374.88|15180.68|15142.68|3533
1615899600000|2021-03-16 13:00:00|15278.56|15240.56|15348.45|15310.45|15434.4|15396.4|15268.27|15230.27|3525
1615903200000|2021-03-16 14:00:00|15348.31|15310.31|15473.12|15435.12|15480.23|15442.23|15319.55|15281.55|3515
1615906800000|2021-03-16 15:00:00|15473.41|15435.41|15561.54|15523.54|15583.57|15545.57|15427.78|15389.78|3518
1615910400000|2021-03-16 16:00:00|15560.73|15522.73|15494.65|15456.65|15607.41|15569.41|15453.95|15415.95|3498
1615914000000|2021-03-16 17:00:00|15494.39|15456.39|15285.03|15247.03|15547.93|15509.93|15207.66|15169.66|3531
1615917600000|2021-03-16 18:00:00|15285.44|15247.44|15321.95|15283.95|15363.56|15325.56|15261.23|15223.23|3451
1615921200000|2021-03-16 19:00:00|15321.99|15283.99|15417.55|15379.55|15417.55|15379.55|15285.83|15247.83|3369
1615924800000|2021-03-16 20:00:00|15417.61|15379.61|15518.83|15480.83|15529.37|15491.37|15404|15366|3408
1615928400000|2021-03-16 21:00:00|15518.58|15480.58|15533.39|15495.39|15559.98|15521.98|15466.4|15428.4|3304
1615932000000|2021-03-16 22:00:00|15533.22|15495.22|15520.35|15482.35|15605.54|15567.54|15510.5|15472.5|3147
1615935600000|2021-03-16 23:00:00|15494.52|15456.52|15661.84|15623.84|15662.16|15624.16|15483.49|15445.49|3312
1615939200000|2021-03-17 00:00:00|15661.57|15623.57|15572.29|15534.29|15727.38|15689.38|15482.7|15444.7|3515
1615942800000|2021-03-17 01:00:00|15572.3|15534.3|15583.09|15545.09|15617.06|15579.06|15522.87|15484.87|3476
1615946400000|2021-03-17 02:00:00|15583.19|15545.19|15475.37|15437.37|15586.5|15548.5|15413.64|15375.64|3449
1615950000000|2021-03-17 03:00:00|15472.43|15434.43|15395.89|15357.89|15541.33|15503.33|15390.86|15352.86|3434
1615953600000|2021-03-17 04:00:00|15395.87|15357.87|15487.58|15449.58|15516.17|15478.17|15372.12|15334.12|3405
1615957200000|2021-03-17 05:00:00|15487.09|15449.09|15524.89|15486.89|15529.45|15491.45|15395.16|15357.16|3418
1615960800000|2021-03-17 06:00:00|15525.46|15487.46|15631.76|15593.76|15638.92|15600.92|15502.39|15464.39|3414
1615964400000|2021-03-17 07:00:00|15631.92|15593.92|15537.21|15499.21|15649.96|15611.96|15515.77|15477.77|3452
1615968000000|2021-03-17 08:00:00|15537.91|15499.91|15483.99|15445.99|15588.49|15550.49|15469.13|15431.13|3432
1615971600000|2021-03-17 09:00:00|15483.81|15445.81|15250.17|15212.17|15498.71|15460.71|15169.8|15131.8|3532
1615975200000|2021-03-17 10:00:00|15249.98|15211.98|15323.32|15285.32|15362.81|15324.81|15223.55|15185.55|3486
1615978800000|2021-03-17 11:00:00|15324|15286|15234.79|15196.79|15344|15306|15197.42|15159.42|3485
1615982400000|2021-03-17 12:00:00|15234.08|15196.08|15317.88|15279.88|15341.79|15303.79|15108.78|15070.78|3545
1615986000000|2021-03-17 13:00:00|15318.27|15280.27|15412.45|15374.45|15476.98|15438.98|15315.4|15277.4|3543
1615989600000|2021-03-17 14:00:00|15412.5|15374.5|15333.62|15295.62|15414.57|15376.57|15315.55|15277.55|3507
1615993200000|2021-03-17 15:00:00|15332.74|15294.74|15386.75|15348.75|15445.12|15407.12|15259.54|15221.54|3501
1615996800000|2021-03-17 16:00:00|15386.81|15348.81|15471.09|15433.09|15551.89|15513.89|15350.6|15312.6|3516
1616000400000|2021-03-17 17:00:00|15471.28|15433.28|15536.57|15498.57|15562.55|15524.55|15456.95|15418.95|3428
1616004000000|2021-03-17 18:00:00|15537.47|15499.47|15891.79|15853.79|15909.91|15871.91|15537.45|15499.45|3561
1616007600000|2021-03-17 19:00:00|15892.34|15854.34|15956.31|15918.31|16062.88|16024.88|15892.34|15854.34|3559
1616011200000|2021-03-17 20:00:00|15956.48|15918.48|15858.4|15820.4|16026.62|15988.62|15858.4|15820.4|3523
1616014800000|2021-03-17 21:00:00|15858.14|15820.14|16021.7|15983.7|16032.55|15994.55|15838.18|15800.18|3492
1616018400000|2021-03-17 22:00:00|16022.31|15984.31|16030.37|15992.37|16088.65|16050.65|15984.16|15946.16|3528
1616022000000|2021-03-17 23:00:00|16031.32|15993.32|16128.02|16090.02|16142.09|16104.09|16014.14|15976.14|3553
1616025600000|2021-03-18 00:00:00|16126.97|16088.97|16158.38|16120.38|16256.04|16218.04|16063.9|16025.9|3575
1616029200000|2021-03-18 01:00:00|16158.24|16120.24|16190.77|16152.77|16229.52|16191.52|16134.4|16096.4|3556
1616032800000|2021-03-18 02:00:00|16191.3|16153.3|16199.56|16161.56|16283.67|16245.67|16185.3|16147.3|3537
1616036400000|2021-03-18 03:00:00|16200.26|16162.26|16109.02|16071.02|16213.33|16175.33|16079.63|16041.63|3523
1616040000000|2021-03-18 04:00:00|16108.73|16070.73|16139.01|16101.01|16209.75|16171.75|16093.15|16055.15|3530
1616043600000|2021-03-18 05:00:00|16139.37|16101.37|16190.82|16152.82|16206.79|16168.79|16096.11|16058.11|3524
1616047200000|2021-03-18 06:00:00|16190.86|16152.86|16155.35|16117.35|16202.56|16164.56|16117.74|16079.74|3500
1616050800000|2021-03-18 07:00:00|16154.21|16116.21|16024.02|15986.02|16156.37|16118.37|15968.41|15930.41|3544
1616054400000|2021-03-18 08:00:00|16024.14|15986.14|15923|15885|16089.89|16051.89|15922.17|15884.17|3549
1616058000000|2021-03-18 09:00:00|15922.83|15884.83|16054.09|16016.09|16063.24|16025.24|15916.06|15878.06|3509
1616061600000|2021-03-18 10:00:00|16054.01|16016.01|16081.86|16043.86|16108.45|16070.45|16023.35|15985.35|3533
1616065200000|2021-03-18 11:00:00|16082.56|16044.56|15917.48|15879.48|16082.68|16044.68|15881.83|15843.83|3537
1616068800000|2021-03-18 12:00:00|15919.09|15881.09|15942.53|15904.53|15955.08|15917.08|15807.58|15769.58|3549
1616072400000|2021-03-18 13:00:00|15942.23|15904.23|15845.76|15807.76|15945.6|15907.6|15836.9|15798.9|3536
1616076000000|2021-03-18 14:00:00|15845.9|15807.9|15849.38|15811.38|15906.76|15868.76|15762.44|15724.44|3552
1616079600000|2021-03-18 15:00:00|15849.3|15811.3|16192.06|16154.06|16217.99|16179.99|15809.42|15771.42|3555
1616083200000|2021-03-18 16:00:00|16192.86|16154.86|16061.21|16023.21|16288.69|16250.69|16059.33|16021.33|3576
1616086800000|2021-03-18 17:00:00|16062.65|16024.65|16077.01|16039.01|16139.53|16101.53|16053.49|16015.49|3558
1616090400000|2021-03-18 18:00:00|16076.91|16038.91|15883.24|15845.24|16101.62|16063.62|15843.38|15805.38|3564
1616094000000|2021-03-18 19:00:00|15883.55|15845.55|15673.59|15635.59|15910.54|15872.54|15626.83|15588.83|3570
1616097600000|2021-03-18 20:00:00|15673.43|15635.43|15715.66|15677.66|15780.42|15742.42|15592.24|15554.24|3552
1616101200000|2021-03-18 21:00:00|15716.57|15678.57|15816.66|15778.66|15850.61|15812.61|15703.46|15665.46|3496
1616104800000|2021-03-18 22:00:00|15817.05|15779.05|15784.43|15746.43|15885.71|15847.71|15784.43|15746.43|3522
1616108400000|2021-03-18 23:00:00|15783.57|15745.57|15727.41|15689.41|15859.46|15821.46|15714.8|15676.8|3556
1616112000000|2021-03-19 00:00:00|15727.65|15689.65|15593.45|15555.45|15736.99|15698.99|15391.84|15353.84|3557
1616115600000|2021-03-19 01:00:00|15593.83|15555.83|15718.86|15680.86|15725.86|15687.86|15545.17|15507.17|3485
1616119200000|2021-03-19 02:00:00|15719.2|15681.2|15738.93|15700.93|15813.97|15775.97|15692.28|15654.28|3537
1616122800000|2021-03-19 03:00:00|15737.79|15699.79|15814.92|15776.92|15826.08|15788.08|15713|15675|3506
1616126400000|2021-03-19 04:00:00|15814.99|15776.99|15831.06|15793.06|15892.06|15854.06|15784.43|15746.43|3498
1616130000000|2021-03-19 05:00:00|15830.76|15792.76|15947.45|15909.45|15947.45|15909.45|15782.51|15744.51|3523
1616133600000|2021-03-19 06:00:00|15947.02|15909.02|15945.94|15907.94|15979.18|15941.18|15869.07|15831.07|3504
1616137200000|2021-03-19 07:00:00|15945.91|15907.91|15843.59|15805.59|15987.6|15949.6|15843.04|15805.04|3484
1616140800000|2021-03-19 08:00:00|15843.57|15805.57|16001.33|15963.33|16016.23|15978.23|15788.56|15750.56|3548
1616144400000|2021-03-19 09:00:00|16000.98|15962.98|15956.55|15918.55|16095.33|16057.33|15943.46|15905.46|3541
1616148000000|2021-03-19 10:00:00|15956.25|15918.25|16070.09|16032.09|16077.13|16039.13|15938.36|15900.36|3534
1616151600000|2021-03-19 11:00:00|16070.16|16032.16|16118.51|16080.51|16119.96|16081.96|16035.23|15997.23|3554
1616155200000|2021-03-19 12:00:00|16117.73|16079.73|16125.31|16087.31|16215.62|16177.62|16116.44|16078.44|3549
1616158800000|2021-03-19 13:00:00|16125.67|16087.67|16103.01|16065.01|16166.85|16128.85|16024.71|15986.71|3558
1616162400000|2021-03-19 14:00:00|16103.4|16065.4|16214.79|16176.79|16221.61|16183.61|16028.96|15990.96|3554
1616166000000|2021-03-19 15:00:00|16215.34|16177.34|16266.91|16228.91|16280.29|16242.29|16151.16|16113.16|3552
1616169600000|2021-03-19 16:00:00|16266.66|16228.66|16199.48|16161.48|16301.65|16263.65|16164.52|16126.52|3577
1616173200000|2021-03-19 17:00:00|16199.68|16161.68|16222.41|16184.41|16229.9|16191.9|16158.43|16120.43|3543
1616176800000|2021-03-19 18:00:00|16221.16|16183.16|16274.82|16236.82|16294.29|16256.29|16166.64|16128.64|3557
1616180400000|2021-03-19 19:00:00|16275.23|16237.23|16320.74|16282.74|16325.02|16287.02|16254.61|16216.61|3554
1616184000000|2021-03-19 20:00:00|16320.69|16282.69|16205.66|16167.66|16384.8|16346.8|16155.63|16117.63|3501
1616227200000|2021-03-20 08:00:00|16303.68|16265.68|16309.63|16271.63|16332.83|16294.83|16286.79|16248.79|3486
1616230800000|2021-03-20 09:00:00|16310.02|16272.02|16331.67|16293.67|16331.67|16293.67|16295.64|16257.64|3510
1616234400000|2021-03-20 10:00:00|16331.66|16293.66|16338.95|16300.95|16366.85|16328.85|16298.65|16260.65|3528
1616238000000|2021-03-20 11:00:00|16339.02|16301.02|16405.72|16367.72|16426.76|16388.76|16332.22|16294.22|3508
1616241600000|2021-03-20 12:00:00|16405.79|16367.79|16379.91|16341.91|16413.43|16375.43|16314.42|16276.42|3515
1616245200000|2021-03-20 13:00:00|16380.08|16342.08|16338.05|16300.05|16515.68|16477.68|16304.4|16266.4|3573
1616248800000|2021-03-20 14:00:00|16338.16|16300.16|16401.68|16363.68|16421.23|16383.23|16302.25|16264.25|3550
1616252400000|2021-03-20 15:00:00|16402.57|16364.57|16434.19|16396.19|16477.08|16439.08|16382.59|16344.59|3557
1616256000000|2021-03-20 16:00:00|16434.14|16396.14|16340.29|16302.29|16461.5|16423.5|16335.62|16297.62|3562
1616259600000|2021-03-20 17:00:00|16340.77|16302.77|16389.15|16351.15|16419.09|16381.09|16340.77|16302.77|3552
1616263200000|2021-03-20 18:00:00|16389.58|16351.58|16357.44|16319.44|16427.94|16389.94|16355.98|16317.98|3529
1616266800000|2021-03-20 19:00:00|16357.38|16319.38|16402.77|16364.77|16422.78|16384.78|16357.38|16319.38|3503
1616270400000|2021-03-20 20:00:00|16403.45|16365.45|16215.14|16177.14|16417.95|16379.95|16146.37|16108.37|3561
1616274000000|2021-03-20 21:00:00|16215.19|16177.19|16244.7|16206.7|16279.3|16241.3|16201.23|16163.23|3469
1616277600000|2021-03-20 22:00:00|16244.74|16206.74|16183.49|16145.49|16278.2|16240.2|16132.52|16094.52|3512
1616281200000|2021-03-20 23:00:00|16183.66|16145.66|15981.63|15943.63|16183.66|16145.66|15967.92|15929.92|3564
1616284800000|2021-03-21 00:00:00|15981.71|15943.71|16068.35|16030.35|16152.75|16114.75|15862.89|15824.89|3562
1616288400000|2021-03-21 01:00:00|16068.12|16030.12|16055.5|16017.5|16139.3|16101.3|16007.67|15969.67|3493
1616292000000|2021-03-21 02:00:00|16055.45|16017.45|15861.69|15823.69|16056.07|16018.07|15805.06|15767.06|3528
1616295600000|2021-03-21 03:00:00|15861.81|15823.81|15968.13|15930.13|15975.4|15937.4|15837.28|15799.28|3496
1616299200000|2021-03-21 04:00:00|15968.12|15930.12|15736.69|15698.69|15968.48|15930.48|15707.24|15669.24|3550
1616302800000|2021-03-21 05:00:00|15735.89|15697.89|15793.27|15755.27|15831.93|15793.93|15729.44|15691.44|3514
1616306400000|2021-03-21 06:00:00|15793.09|15755.09|15774.84|15736.84|15867.42|15829.42|15701.74|15663.74|3508
1616310000000|2021-03-21 07:00:00|15774.68|15736.68|15811.44|15773.44|15853.91|15815.91|15769.27|15731.27|3464
1616313600000|2021-03-21 08:00:00|15811.35|15773.35|15864.18|15826.18|15871.9|15833.9|15784.99|15746.99|3510
1616317200000|2021-03-21 09:00:00|15863.59|15825.59|15637.09|15599.09|15872.29|15834.29|15523.83|15485.83|3509
1616320800000|2021-03-21 10:00:00|15637.1|15599.1|15643.42|15605.42|15719.85|15681.85|15581.26|15543.26|3535
1616324400000|2021-03-21 11:00:00|15643.3|15605.3|15631.78|15593.78|15665.9|15627.9|15532.31|15494.31|3524
1616328000000|2021-03-21 12:00:00|15632.22|15594.22|15606.65|15568.65|15634.02|15596.02|15500.54|15462.54|3542
1616331600000|2021-03-21 13:00:00|15606.28|15568.28|15789.36|15751.36|15840.48|15802.48|15606.28|15568.28|3545
1616335200000|2021-03-21 14:00:00|15789.21|15751.21|15837.14|15799.14|15857.3|15819.3|15789.21|15751.21|3507
1616338800000|2021-03-21 15:00:00|15837.51|15799.51|15865.34|15827.34|15961.06|15923.06|15832.64|15794.64|3503
1616342400000|2021-03-21 16:00:00|15865.16|15827.16|15834.64|15796.64|15931|15893|15772.72|15734.72|3541
1616346000000|2021-03-21 17:00:00|15834.79|15796.79|15893.96|15855.96|15900.43|15862.43|15802.74|15764.74|3533
1616349600000|2021-03-21 18:00:00|15894.03|15856.03|15957.9|15919.9|15977.01|15939.01|15883.89|15845.89|3492
1616353200000|2021-03-21 19:00:00|15957.81|15919.81|15949.62|15911.62|15992.65|15954.65|15942.98|15904.98|3492
1616356800000|2021-03-21 20:00:00|15949.92|15911.92|15992.42|15946.42|16002.16|15964.16|15949.16|15911.16|3518
1616360400000|2021-03-21 21:00:00|15992.28|15946.28|16065.02|16027.02|16072.62|16029.33|15967.78|15921.78|3518
1616364000000|2021-03-21 22:00:00|16064.64|16026.64|15893.56|15855.56|16071.4|16033.4|15893.56|15855.56|3494
1616367600000|2021-03-21 23:00:00|15892.98|15854.98|15860.29|15822.29|15943.47|15905.47|15815.01|15777.01|3534
1616371200000|2021-03-22 00:00:00|15860.24|15822.24|15598.89|15560.89|15872.87|15834.87|15574.18|15536.18|3560
1616374800000|2021-03-22 01:00:00|15599.06|15561.06|15651.26|15613.26|15655.01|15617.01|15553.95|15515.95|3536
1616378400000|2021-03-22 02:00:00|15651.32|15613.32|15765.36|15727.36|15765.48|15727.48|15603|15565|3510
1616382000000|2021-03-22 03:00:00|15765.66|15727.66|15922.96|15884.96|15932.17|15894.17|15765.57|15727.57|3532
1616385600000|2021-03-22 04:00:00|15923.3|15885.3|15915.95|15877.95|15966.03|15928.03|15889.98|15851.98|3498
1616389200000|2021-03-22 05:00:00|15916.16|15878.16|15934.88|15896.88|15962.05|15924.05|15862.65|15824.65|3506
1616392800000|2021-03-22 06:00:00|15934.83|15896.83|15946.83|15908.83|15994.07|15956.07|15933.78|15895.78|3504
1616396400000|2021-03-22 07:00:00|15946.74|15908.74|15914.66|15876.66|15976.5|15938.5|15895.2|15857.2|3503
1616400000000|2021-03-22 08:00:00|15914.1|15876.1|15788.61|15750.61|15918.38|15880.38|15766.98|15728.98|3536
1616403600000|2021-03-22 09:00:00|15788.62|15750.62|15865.02|15827.02|15865.02|15827.02|15724.33|15686.33|3523
1616407200000|2021-03-22 10:00:00|15865.01|15827.01|15982.49|15944.49|16076.36|16038.36|15843.79|15805.79|3536
1616410800000|2021-03-22 11:00:00|15982.44|15944.44|15995.12|15957.12|16037.61|15999.61|15930.99|15892.99|3546
1616414400000|2021-03-22 12:00:00|15993.51|15955.51|15915.83|15877.83|15995.06|15957.06|15811.63|15773.63|3571
1616418000000|2021-03-22 13:00:00|15915.57|15877.57|15903.05|15865.05|15987.7|15949.7|15781.04|15743.04|3575
1616421600000|2021-03-22 14:00:00|15903.04|15865.04|15915.81|15877.81|15968.25|15930.25|15831.67|15793.67|3567
1616425200000|2021-03-22 15:00:00|15915.69|15877.69|15919.23|15881.23|15956.22|15918.22|15883.28|15845.28|3545
1616428800000|2021-03-22 16:00:00|15918.55|15880.55|15862.76|15824.76|15957.17|15919.17|15720.32|15682.32|3559
1616432400000|2021-03-22 17:00:00|15863.91|15825.91|15982.39|15944.39|15994.83|15956.83|15806.96|15768.96|3564
1616436000000|2021-03-22 18:00:00|15982.58|15944.58|15886.07|15848.07|16002.35|15964.35|15817.85|15779.85|3565
1616439600000|2021-03-22 19:00:00|15883.66|15845.66|15624.72|15586.72|15883.66|15845.66|15610.14|15572.14|3572
1616443200000|2021-03-22 20:00:00|15625.02|15587.02|15184.36|15146.36|15702.67|15664.67|15134.37|15096.37|3588
1616446800000|2021-03-22 21:00:00|15182.69|15144.69|15181.9|15143.9|15324.85|15286.85|15088.47|15050.47|3573
1616450400000|2021-03-22 22:00:00|15181.6|15143.6|15194.07|15156.07|15243.6|15205.6|14972.72|14934.72|3579
1616454000000|2021-03-22 23:00:00|15195.01|15157.01|15078.02|15040.02|15280.24|15242.24|15078.02|15040.02|3578
1616457600000|2021-03-23 00:00:00|15077.2|15039.2|15227.8|15189.8|15257.47|15219.47|14971.49|14933.49|3566
1616461200000|2021-03-23 01:00:00|15227.58|15189.58|15419.73|15381.73|15441.86|15403.86|15197.59|15159.59|3563
1616464800000|2021-03-23 02:00:00|15419.72|15381.72|15273.97|15235.97|15422.47|15384.47|15257.16|15219.16|3551
1616468400000|2021-03-23 03:00:00|15273.68|15235.68|15348.03|15310.03|15350.31|15312.31|15245|15207|3561
1616472000000|2021-03-23 04:00:00|15348.08|15310.08|15284.65|15246.65|15373.33|15335.33|15197.96|15159.96|3559
1616475600000|2021-03-23 05:00:00|15285.08|15247.08|15084.03|15046.03|15302.16|15264.16|14984.06|14946.06|3562
1616479200000|2021-03-23 06:00:00|15084.41|15046.41|14855.18|14817.18|15088.12|15050.12|14845.37|14807.37|3579
1616482800000|2021-03-23 07:00:00|14855.28|14817.28|15162.84|15124.84|15165.12|15127.12|14853.98|14815.98|3558
1616486400000|2021-03-23 08:00:00|15161.3|15123.3|15178.8|15140.8|15199.41|15161.41|15044.31|15006.31|3544
1616490000000|2021-03-23 09:00:00|15179.53|15141.53|15237.34|15199.34|15250.99|15212.99|15142.84|15104.84|3549
1616493600000|2021-03-23 10:00:00|15236.73|15198.73|15223.41|15185.41|15260.83|15222.83|15190.78|15152.78|3539
1616497200000|2021-03-23 11:00:00|15222.81|15184.81|15095.48|15057.48|15270.94|15232.94|15063.87|15025.87|3533
1616500800000|2021-03-23 12:00:00|15095.79|15057.79|15323.22|15285.22|15351.25|15313.25|15095.79|15057.79|3563
1616504400000|2021-03-23 13:00:00|15323.5|15285.5|15350.43|15312.43|15429.42|15391.42|15311.22|15273.22|3559
1616508000000|2021-03-23 14:00:00|15350.7|15312.7|15316.32|15278.32|15383.25|15345.25|15215.08|15177.08|3553
1616511600000|2021-03-23 15:00:00|15316.15|15278.15|15311.04|15273.04|15361.56|15323.56|15289|15251|3542
1616515200000|2021-03-23 16:00:00|15311.52|15273.52|15387.61|15349.61|15440.78|15402.78|15218.87|15180.87|3569
1616518800000|2021-03-23 17:00:00|15388.09|15350.09|15422.28|15384.28|15492.64|15454.64|15367.1|15329.1|3572
1616522400000|2021-03-23 18:00:00|15425.76|15387.76|15316.37|15278.37|15439.66|15401.66|15312.34|15274.34|3554
1616526000000|2021-03-23 19:00:00|15315.17|15277.17|15222.29|15184.29|15356.28|15318.28|15153.35|15115.35|3554
1616529600000|2021-03-23 20:00:00|15222.58|15184.58|14978.35|14940.35|15223.71|15185.71|14947.47|14909.47|3553
1616533200000|2021-03-23 21:00:00|14979.02|14941.02|14993.57|14955.57|15022.13|14984.13|14874.15|14836.15|3562
1616536800000|2021-03-23 22:00:00|14993.39|14955.39|14968.83|14930.83|15115.27|15077.27|14962.62|14924.62|3547
1616540400000|2021-03-23 23:00:00|14969.04|14931.04|14980.58|14942.58|15094.81|15056.81|14964.95|14926.95|3169
1616544000000|2021-03-24 00:00:00|14981.78|14943.78|14791.97|14753.97|15065.44|15027.44|14768.91|14730.91|3561
1616547600000|2021-03-24 01:00:00|14791.75|14753.75|14976.27|14938.27|14995.36|14957.36|14736.63|14698.63|3542
1616551200000|2021-03-24 02:00:00|14976.17|14938.17|14997.47|14959.47|15030.58|14992.58|14943.03|14905.03|3530
1616554800000|2021-03-24 03:00:00|14997.37|14959.37|15005.84|14967.84|15050.86|15012.86|14921.62|14883.62|3510
1616558400000|2021-03-24 04:00:00|15005.65|14967.65|14974.48|14936.48|15093.65|15055.65|14959.01|14921.01|3522
1616562000000|2021-03-24 05:00:00|14974.37|14936.37|14995.26|14957.26|15039.32|15001.32|14885.77|14847.77|3519
1616565600000|2021-03-24 06:00:00|14995.54|14957.54|15109.99|15071.99|15163.81|15125.81|14899.69|14861.69|3552
1616569200000|2021-03-24 07:00:00|15110.11|15072.11|15275.47|15237.47|15287.71|15249.71|15109.1|15071.1|3559
1616572800000|2021-03-24 08:00:00|15276.25|15238.25|15416.34|15378.34|15445.17|15407.17|15271.72|15233.72|3560
1616576400000|2021-03-24 09:00:00|15416.42|15378.42|15458.88|15420.88|15498.56|15460.56|15416.42|15378.42|3546
1616580000000|2021-03-24 10:00:00|15459.05|15421.05|15461.51|15423.51|15482.65|15444.65|15375.23|15337.23|3531
1616583600000|2021-03-24 11:00:00|15461.43|15423.43|15472.44|15434.44|15475.24|15437.24|15404.31|15366.31|3521
1616587200000|2021-03-24 12:00:00|15472.19|15434.19|15609.26|15571.26|15627.11|15589.11|15469.55|15431.55|3555
1616590800000|2021-03-24 13:00:00|15608.51|15570.51|15512.53|15474.53|15634.55|15596.55|15450.75|15412.75|3548
1616594400000|2021-03-24 14:00:00|15512.86|15474.86|15461.23|15423.23|15554.92|15516.92|15454.64|15416.64|3561
1616598000000|2021-03-24 15:00:00|15462.29|15424.29|15422.58|15384.58|15517.92|15479.92|15347.81|15309.81|3551
1616601600000|2021-03-24 16:00:00|15422.82|15384.82|15252.07|15214.07|15454.62|15416.62|15252.07|15214.07|3550
1616605200000|2021-03-24 17:00:00|15251.44|15213.44|15281.43|15243.43|15362.66|15324.66|15220.98|15182.98|3539
1616608800000|2021-03-24 18:00:00|15281.33|15243.33|15044.67|15006.67|15319.5|15281.5|15044.67|15006.67|3544
1616612400000|2021-03-24 19:00:00|15043.24|15005.24|14828.02|14790.02|15089.31|15051.31|14776.77|14738.77|3569
1616616000000|2021-03-24 20:00:00|14827.04|14789.04|14730.47|14692.47|14827.04|14789.04|14473.95|14435.95|3579
1616619600000|2021-03-24 21:00:00|14729.64|14691.64|14632.8|14594.8|14767.13|14729.13|14596.16|14558.16|3568
1616623200000|2021-03-24 22:00:00|14632.83|14594.83|14136.35|14098.35|14634|14596|13734.37|13696.37|3583
1616626800000|2021-03-24 23:00:00|14135.84|14097.84|14148.5|14110.5|14303.11|14265.11|14062.76|14024.76|3584
1616630400000|2021-03-25 00:00:00|14147.29|14109.29|14198.1|14160.1|14261.19|14223.19|14031.9|13993.9|3581
1616634000000|2021-03-25 01:00:00|14196.84|14158.84|13838.13|13800.13|14209.46|14171.46|13832.84|13794.84|3579
1616637600000|2021-03-25 02:00:00|13838.62|13800.62|14005.95|13967.95|14093.4|14055.4|13761.06|13723.06|3580
1616641200000|2021-03-25 03:00:00|14006.49|13968.49|14039.01|14001.01|14103.72|14065.72|13898.34|13860.34|3560
1616644800000|2021-03-25 04:00:00|14037.48|13999.48|14065.74|14027.74|14126.65|14088.65|13937.43|13899.43|3547
1616648400000|2021-03-25 05:00:00|14065.93|14027.93|14269.91|14231.91|14305.51|14267.51|14033.01|13995.01|3540
1616652000000|2021-03-25 06:00:00|14269.93|14231.93|14298.85|14260.85|14381.6|14343.6|14254.69|14216.69|3543
1616655600000|2021-03-25 07:00:00|14298.92|14260.92|14035.92|13997.92|14349.96|14311.96|14034.7|13996.7|3527
1616659200000|2021-03-25 08:00:00|14036.12|13998.12|14210.56|14172.56|14257.19|14219.19|14016.4|13978.4|3562
1616662800000|2021-03-25 09:00:00|14209.92|14171.92|14349.28|14311.28|14357.48|14319.48|14166.81|14128.81|3544
1616666400000|2021-03-25 10:00:00|14350.01|14312.01|14366.9|14328.9|14379.19|14341.19|14235.29|14197.29|3555
1616670000000|2021-03-25 11:00:00|14366.94|14328.94|14118.87|14080.87|14407.19|14369.19|14118.87|14080.87|3551
1616673600000|2021-03-25 12:00:00|14118.18|14080.18|13829.73|13791.73|14181.59|14143.59|13614.86|13576.86|3584
1616677200000|2021-03-25 13:00:00|13830.56|13792.56|14034.16|13996.16|14088.06|14050.06|13763.06|13725.06|3244
1616680800000|2021-03-25 14:00:00|14034.24|13996.24|13992.02|13954.02|14154.42|14116.42|13946.64|13908.64|3559
1616684400000|2021-03-25 15:00:00|13992.4|13954.4|13887.93|13849.93|14029.1|13991.1|13821.35|13783.35|3583
1616688000000|2021-03-25 16:00:00|13887.6|13849.6|13987.97|13949.97|14088.86|14050.86|13766.21|13728.21|3580
1616691600000|2021-03-25 17:00:00|13987.67|13949.67|14157.44|14119.44|14160.57|14122.57|13946.86|13908.86|3567
1616695200000|2021-03-25 18:00:00|14157.38|14119.38|14231.01|14193.01|14311.32|14273.32|14121.37|14083.37|3573
1616698800000|2021-03-25 19:00:00|14231.44|14193.44|14172.73|14134.73|14251.23|14213.23|14086.36|14048.36|3560
1616702400000|2021-03-25 20:00:00|14172.95|14134.95|14157.91|14119.91|14278.47|14240.47|14128.89|14090.89|3570
1616706000000|2021-03-25 21:00:00|14158.62|14120.62|14241.1|14203.1|14261.65|14223.65|14140.43|14102.43|3529
1616709600000|2021-03-25 22:00:00|14241.06|14203.06|14018.9|13980.9|14304.82|14266.82|13986.42|13948.42|3572
1616713200000|2021-03-25 23:00:00|14017.87|13979.87|13980.97|13942.97|14097.25|14059.25|13940.72|13902.72|3281
1616716800000|2021-03-26 00:00:00|13980.06|13942.06|14283.27|14245.27|14304.12|14266.12|13968.04|13930.04|3564
1616720400000|2021-03-26 01:00:00|14283.22|14245.22|14315.75|14277.75|14329.26|14291.26|14255.51|14217.51|3528
1616724000000|2021-03-26 02:00:00|14315.68|14277.68|14136.09|14098.09|14334|14296|14103.91|14065.91|3529
1616727600000|2021-03-26 03:00:00|14135.91|14097.91|14289.24|14251.24|14345.42|14307.42|14135.91|14097.91|3534
1616731200000|2021-03-26 04:00:00|14289.21|14251.21|14318.62|14280.62|14338.38|14300.38|14203.9|14165.9|3529
1616734800000|2021-03-26 05:00:00|14318.17|14280.17|14353.68|14315.68|14365.08|14327.08|14284.7|14246.7|3509
1616738400000|2021-03-26 06:00:00|14353.79|14315.79|14287.99|14249.99|14364.12|14326.12|14257.19|14219.19|3506
1616742000000|2021-03-26 07:00:00|14288.1|14250.1|14501.71|14463.71|14514.2|14476.2|14224.09|14186.09|3540
1616745600000|2021-03-26 08:00:00|14502.31|14464.31|14445.24|14407.24|14545.69|14507.69|14413.01|14375.01|3552
1616749200000|2021-03-26 09:00:00|14445.25|14407.25|14481.61|14443.61|14527.9|14489.9|14444.82|14406.82|3540
1616752800000|2021-03-26 10:00:00|14481.6|14443.6|14565.72|14527.72|14571.42|14533.42|14440.34|14402.34|3539
1616756400000|2021-03-26 11:00:00|14565.89|14527.89|14617.06|14579.06|14696.09|14658.09|14512.12|14474.12|3574
1616760000000|2021-03-26 12:00:00|14615.22|14577.22|14683.98|14645.98|14718.23|14680.23|14562.55|14524.55|3567
1616763600000|2021-03-26 13:00:00|14683.63|14645.63|14734.39|14696.39|14747.9|14709.9|14562.84|14524.84|3553
1616767200000|2021-03-26 14:00:00|14736.29|14698.29|14711.47|14673.47|14765.06|14727.06|14683.26|14645.26|3550
1616770800000|2021-03-26 15:00:00|14711.69|14673.69|14666.54|14628.54|14739.17|14701.17|14644.09|14606.09|3515
1616774400000|2021-03-26 16:00:00|14669.35|14631.35|14891.75|14853.75|14905.3|14867.3|14589.15|14551.15|3574
1616778000000|2021-03-26 17:00:00|14892.25|14854.25|14899.35|14861.35|14924.1|14886.1|14813.18|14775.18|3538
1616781600000|2021-03-26 18:00:00|14899.41|14861.41|14807.6|14769.6|14920.31|14882.31|14772.48|14734.48|3527
1616785200000|2021-03-26 19:00:00|14806.91|14768.91|14856.32|14818.32|14858.38|14820.38|14760.27|14722.27|3533
1616788800000|2021-03-26 20:00:00|14856.38|14818.38|14906.25|14868.25|14963.7|14925.7|14856.38|14818.38|3481
1616832000000|2021-03-27 08:00:00|14998.5|14960.5|15019.2|14981.2|15028.6|14990.6|14932.2|14894.2|3461
1616835600000|2021-03-27 09:00:00|15019.4|14981.4|15069.6|15031.6|15069.6|15031.6|14990.7|14952.7|3499
1616839200000|2021-03-27 10:00:00|15070.2|15032.2|14945.6|14907.6|15104.2|15066.2|14945.1|14907.1|3494
1616842800000|2021-03-27 11:00:00|14945.1|14907.1|14865.9|14827.9|14975.3|14937.3|14823.7|14785.7|3546
1616846400000|2021-03-27 12:00:00|14866.3|14828.3|14804.9|14766.9|14892.1|14854.1|14697.1|14659.1|3554
1616850000000|2021-03-27 13:00:00|14805|14767|14918.9|14880.9|14933.8|14895.8|14752.6|14714.6|3536
1616853600000|2021-03-27 14:00:00|14919.1|14881.1|14916.1|14878.1|14920.3|14882.3|14836.6|14798.6|3522
1616857200000|2021-03-27 15:00:00|14916.4|14878.4|14956.7|14918.7|15004|14966|14895.9|14857.9|3529
1616860800000|2021-03-27 16:00:00|14956.5|14918.5|15186.4|15148.4|15192.6|15154.6|14956.5|14918.5|3559
1616864400000|2021-03-27 17:00:00|15186.8|15148.8|15195.7|15157.7|15231.3|15193.3|15162.1|15124.1|3541
1616868000000|2021-03-27 18:00:00|15195.9|15157.9|15117.6|15079.6|15198.1|15160.1|15090.8|15052.8|3523
1616871600000|2021-03-27 19:00:00|15117.3|15079.3|15133.1|15095.1|15153.7|15115.7|15090.8|15052.8|3514
1616875200000|2021-03-27 20:00:00|15132.7|15094.7|15228.9|15190.9|15233.6|15195.6|15131.9|15093.9|3490
1616878800000|2021-03-27 21:00:00|15228.8|15190.8|15372.5|15334.5|15392.3|15354.3|15191.5|15153.5|3510
1616882400000|2021-03-27 22:00:00|15372.5|15334.5|15354.7|15316.7|15400.9|15362.9|15260.7|15222.7|3543
1616886000000|2021-03-27 23:00:00|15354.2|15316.2|15199.6|15161.6|15374.2|15336.2|15181.9|15143.9|3552
1616889600000|2021-03-28 00:00:00|15199.9|15161.9|15249.6|15211.6|15254.7|15216.7|15086.4|15048.4|3551
1616893200000|2021-03-28 01:00:00|15249.7|15211.7|15283.7|15245.7|15290.4|15252.4|15201.8|15163.8|3501
1616896800000|2021-03-28 02:00:00|15283.2|15245.2|15234.1|15196.1|15289.2|15251.2|15205.1|15167.1|3509
1616900400000|2021-03-28 03:00:00|15234.7|15196.7|15351.6|15313.6|15357.1|15319.1|15221.3|15183.3|3494
1616904000000|2021-03-28 04:00:00|15351.4|15313.4|15369.5|15331.5|15438.8|15400.8|15340.1|15302.1|3493
1616907600000|2021-03-28 05:00:00|15369.5|15331.5|15366.5|15328.5|15394.9|15356.9|15345.6|15307.6|3479
1616911200000|2021-03-28 06:00:00|15366.3|15328.3|15264.1|15226.1|15368.5|15330.5|15238.2|15200.2|3479
1616914800000|2021-03-28 07:00:00|15264.1|15226.1|15334.4|15296.4|15334.8|15296.8|15253.9|15215.9|2017
1616918400000|2021-03-28 08:00:00|15308.8|15270.8|15380.4|15342.4|15381.9|15343.9|15289.6|15251.6|2169
1616922000000|2021-03-28 09:00:00|15379.8|15341.8|15341.1|15303.1|15421.3|15383.3|15331.8|15293.8|1833
1616936400000|2021-03-28 13:00:00|15178.03|15140.03|15178.77|15140.77|15207.53|15169.53|15151.15|15113.15|2929
1616940000000|2021-03-28 14:00:00|15178.59|15140.59|15190.88|15152.88|15192.69|15154.69|15088.21|15050.21|3529
1616943600000|2021-03-28 15:00:00|15191.56|15153.56|15294.57|15256.57|15296.97|15258.97|15136.49|15098.49|3536
1616947200000|2021-03-28 16:00:00|15295|15257|15242.14|15204.14|15325.5|15287.5|15201|15163|3546
1616950800000|2021-03-28 17:00:00|15241.16|15203.16|15213.88|15175.88|15253.44|15215.44|15168.28|15130.28|3520
1616954400000|2021-03-28 18:00:00|15213.77|15175.77|14967.88|14929.88|15218.61|15180.61|14967.88|14929.88|3550
1616958000000|2021-03-28 19:00:00|14967.84|14929.84|14984.67|14946.67|15023.45|14985.45|14832.48|14794.48|3564
1616961600000|2021-03-28 20:00:00|14984.35|14946.35|14885.09|14839.09|14985.27|14947.27|14878.58|14832.58|3544
1616965200000|2021-03-28 21:00:00|14885.5|14839.5|14976.82|14938.82|15014.68|14976.68|14885.5|14839.5|3506
1616968800000|2021-03-28 22:00:00|14976.74|14938.74|15094.38|15056.38|15094.77|15056.77|14950.21|14912.21|3515
1616972400000|2021-03-28 23:00:00|15094.15|15056.15|15131.28|15093.28|15151.36|15113.36|15072.18|15034.18|3488
1616976000000|2021-03-29 00:00:00|15131.22|15093.22|15044.39|15006.39|15170.7|15132.7|15036.44|14998.44|3528
1616979600000|2021-03-29 01:00:00|15044.65|15006.65|15035.66|14997.66|15067.86|15029.86|14964.35|14926.35|3512
1616983200000|2021-03-29 02:00:00|15035.56|14997.56|15143.91|15105.91|15180.03|15142.03|15027.17|14989.17|3504
1616986800000|2021-03-29 03:00:00|15144.81|15106.81|15176.4|15138.4|15206.04|15168.04|15135.11|15097.11|3453
1616990400000|2021-03-29 04:00:00|15176.5|15138.5|15185.38|15147.38|15219.97|15181.97|15130.93|15092.93|3507
1616994000000|2021-03-29 05:00:00|15184.57|15146.57|15101.61|15063.61|15205.01|15167.01|15079.43|15041.43|3526
1616997600000|2021-03-29 06:00:00|15101.87|15063.87|15238.95|15200.95|15242.06|15204.06|15101.72|15063.72|3493
1617001200000|2021-03-29 07:00:00|15239.04|15201.04|15356|15318|15378.84|15340.84|15238.96|15200.96|3534
1617004800000|2021-03-29 08:00:00|15356.07|15318.07|15567.72|15529.72|15595.13|15557.13|15355.9|15317.9|3535
1617008400000|2021-03-29 09:00:00|15567.48|15529.48|15725.29|15687.29|15773.87|15735.87|15564.31|15526.31|3565
1617012000000|2021-03-29 10:00:00|15724.5|15686.5|15736.29|15698.29|15776.8|15738.8|15656.11|15618.11|3563
1617015600000|2021-03-29 11:00:00|15736.48|15698.48|15712.99|15674.99|15762.72|15724.72|15675.25|15637.25|3550
1617019200000|2021-03-29 12:00:00|15714.29|15676.29|15763.84|15725.84|15848.43|15810.43|15708.55|15670.55|3532
1617022800000|2021-03-29 13:00:00|15763.77|15725.77|15759.39|15721.39|15808.04|15770.04|15703.24|15665.24|3531
1617026400000|2021-03-29 14:00:00|15759.61|15721.61|15767.25|15729.25|15795.11|15757.11|15708.98|15670.98|3540
1617030000000|2021-03-29 15:00:00|15767.55|15729.55|15705.33|15667.33|15792.99|15754.99|15554.44|15516.44|3575
1617033600000|2021-03-29 16:00:00|15705.36|15667.36|15778.26|15740.26|15807.46|15769.46|15617.92|15579.92|3568
1617037200000|2021-03-29 17:00:00|15778.61|15740.61|15890.73|15852.73|15940.63|15902.63|15765.53|15727.53|3557
1617040800000|2021-03-29 18:00:00|15890.65|15852.65|15851.81|15813.81|15910.34|15872.34|15803.74|15765.74|3548
1617044400000|2021-03-29 19:00:00|15852.03|15814.03|15777.76|15739.76|15862.73|15824.73|15733.15|15695.15|3543
1617048000000|2021-03-29 20:00:00|15776.6|15738.6|15710.56|15672.56|15795.49|15757.49|15696.45|15658.45|3543
1617051600000|2021-03-29 21:00:00|15710.15|15672.15|15756.85|15718.85|15784.25|15746.25|15706.08|15668.08|3524
1617055200000|2021-03-29 22:00:00|15756.93|15718.93|15801.34|15763.34|15808.98|15770.98|15730.11|15692.11|3540
1617058800000|2021-03-29 23:00:00|15801.3|15763.3|15808.91|15770.91|15841.39|15803.39|15709.67|15671.67|3506
1617062400000|2021-03-30 00:00:00|15808.86|15770.86|15776.1|15738.1|15839.59|15801.59|15738.81|15700.81|3528
1617066000000|2021-03-30 01:00:00|15776.19|15738.19|15679.87|15641.87|15776.72|15738.72|15672.04|15634.04|3472
1617069600000|2021-03-30 02:00:00|15679.42|15641.42|15640.39|15602.39|15680.5|15642.5|15604.26|15566.26|3505
1617073200000|2021-03-30 03:00:00|15640.7|15602.7|15623.75|15585.75|15662.25|15624.25|15605|15567|3503
1617076800000|2021-03-30 04:00:00|15623.89|15585.89|15731.99|15693.99|15768.24|15730.24|15578.39|15540.39|3510
1617080400000|2021-03-30 05:00:00|15732.04|15694.04|15747.06|15709.06|15753.08|15715.08|15683.14|15645.14|3476
1617084000000|2021-03-30 06:00:00|15747.08|15709.08|15832.72|15794.72|15853.95|15815.95|15723.04|15685.04|3477
1617087600000|2021-03-30 07:00:00|15832.55|15794.55|15864.09|15826.09|15890.52|15852.52|15820.64|15782.64|3518
1617091200000|2021-03-30 08:00:00|15864.98|15826.98|15958.14|15920.14|15999.32|15961.32|15854.05|15816.05|3554
1617094800000|2021-03-30 09:00:00|15958.5|15920.5|16104.81|16066.81|16104.81|16066.81|15929.42|15891.42|3563
1617098400000|2021-03-30 10:00:00|16103.81|16065.81|16140.27|16102.27|16229.52|16191.52|16072.33|16034.33|3559
1617102000000|2021-03-30 11:00:00|16139.62|16101.62|16263.97|16225.97|16268.79|16230.79|16139.06|16101.06|3541
1617105600000|2021-03-30 12:00:00|16263.98|16225.98|16196.08|16158.08|16280.86|16242.86|16180.57|16142.57|3522
1617109200000|2021-03-30 13:00:00|16195.77|16157.77|16159.27|16121.27|16233.28|16195.28|16112.08|16074.08|3557
1617112800000|2021-03-30 14:00:00|16159.47|16121.47|16151.2|16113.2|16200.62|16162.62|16076.76|16038.76|3547
1617116400000|2021-03-30 15:00:00|16150.75|16112.75|16052.6|16014.6|16192.72|16154.72|16037|15999|3528
1617120000000|2021-03-30 16:00:00|16052.04|16014.04|16095.08|16057.08|16122.39|16084.39|16020.02|15982.02|3543
1617123600000|2021-03-30 17:00:00|16095.41|16057.41|16139.79|16101.79|16158.43|16120.43|16095.36|16057.36|3503
1617127200000|2021-03-30 18:00:00|16139.52|16101.52|16177.84|16139.84|16220.11|16182.11|16139.38|16101.38|3506
1617130800000|2021-03-30 19:00:00|16177.53|16139.53|16306.64|16268.64|16306.64|16268.64|16161.17|16123.17|3531
1617134400000|2021-03-30 20:00:00|16308.09|16270.09|16142.91|16104.91|16315.11|16277.11|16093.18|16055.18|3563
1617138000000|2021-03-30 21:00:00|16142.81|16104.81|16175.36|16137.36|16202.51|16164.51|16132.02|16094.02|3514
1617141600000|2021-03-30 22:00:00|16175.44|16137.44|16190.07|16152.07|16209.42|16171.42|16141.38|16103.38|3532
1617145200000|2021-03-30 23:00:00|16190.02|16152.02|16206.52|16168.52|16206.52|16168.52|16149.49|16111.49|3459
1617148800000|2021-03-31 00:00:00|16206.2|16168.2|16334.88|16296.88|16335.01|16297.01|16186.62|16148.62|3543
1617152400000|2021-03-31 01:00:00|16336.22|16298.22|16264.01|16226.01|16348.08|16310.08|16259.68|16221.68|3531
1617156000000|2021-03-31 02:00:00|16264.02|16226.02|16162.68|16124.68|16264.17|16226.17|16159.28|16121.28|3503
1617159600000|2021-03-31 03:00:00|16162.39|16124.39|16016.13|15978.13|16163.24|16125.24|15959.4|15921.4|3543
1617163200000|2021-03-31 04:00:00|16016.55|15978.55|16067.1|16029.1|16084.43|16046.43|15961.88|15923.88|3494
1617166800000|2021-03-31 05:00:00|16067.16|16029.16|16129.93|16091.93|16148.1|16110.1|16031.96|15993.96|3452
1617170400000|2021-03-31 06:00:00|16129.91|16091.91|16273.16|16235.16|16308.63|16270.63|16102.1|16064.1|3518
1617174000000|2021-03-31 07:00:00|16273.24|16235.24|15933.75|15895.75|16295.88|16257.88|15824.82|15786.82|3545
1617177600000|2021-03-31 08:00:00|15934.64|15896.64|15860.65|15822.65|15953.54|15915.54|15508.14|15470.14|3576
1617181200000|2021-03-31 09:00:00|15859.57|15821.57|15856.66|15818.66|15917.21|15879.21|15786.34|15748.34|3548
1617184800000|2021-03-31 10:00:00|15856.18|15818.18|15812.74|15774.74|15900.77|15862.77|15657.51|15619.51|3567
1617188400000|2021-03-31 11:00:00|15812.96|15774.96|15978.12|15940.12|15987.44|15949.44|15806.66|15768.66|3558
1617192000000|2021-03-31 12:00:00|15978.34|15940.34|16081.47|16043.47|16083.2|16045.2|15879.41|15841.41|3562
1617195600000|2021-03-31 13:00:00|16082.56|16044.56|16178.23|16140.23|16228.98|16190.98|16051.43|16013.43|3544
1617199200000|2021-03-31 14:00:00|16178.71|16140.71|16197.89|16159.89|16229.14|16191.14|16119.36|16081.36|3557
1617202800000|2021-03-31 15:00:00|16197.47|16159.47|16276.85|16238.85|16336.65|16298.65|16191.44|16153.44|3572
1617206400000|2021-03-31 16:00:00|16277.69|16239.69|16243.38|16205.38|16344.84|16306.84|16174.54|16136.54|3570
1617210000000|2021-03-31 17:00:00|16243.44|16205.44|16262.34|16224.34|16286.33|16248.33|16191.29|16153.29|3554
1617213600000|2021-03-31 18:00:00|16262.53|16224.53|16396.99|16358.99|16417.46|16379.46|16233.22|16195.22|3556
1617217200000|2021-03-31 19:00:00|16396.92|16358.92|16279.05|16241.05|16474.22|16436.22|16277.92|16239.92|3572
1617220800000|2021-03-31 20:00:00|16280.51|16242.51|16440.28|16402.28|16462.89|16424.89|16233.59|16195.59|3565
1617224400000|2021-03-31 21:00:00|16440.54|16402.54|16410.43|16372.43|16488.72|16450.72|16366.05|16328.05|3552
1617228000000|2021-03-31 22:00:00|16410.52|16372.52|16315.55|16277.55|16447.98|16409.98|16285.36|16247.36|3547
1617231600000|2021-03-31 23:00:00|16315.69|16277.69|16458.95|16420.95|16491.86|16453.86|16312.26|16274.26|3549
1617235200000|2021-04-01 00:00:00|16460.17|16422.17|16552.21|16514.21|16552.44|16514.44|16460.02|16422.02|3563
1617238800000|2021-04-01 01:00:00|16552.51|16514.51|16591.39|16553.39|16593.89|16555.89|16472.32|16434.32|3543
1617242400000|2021-04-01 02:00:00|16590.95|16552.95|16559.01|16521.01|16613.57|16575.57|16514.65|16476.65|3538
1617246000000|2021-04-01 03:00:00|16557.08|16519.08|16515.13|16477.13|16558.23|16520.23|16450.29|16412.29|3518
1617249600000|2021-04-01 04:00:00|16515.17|16477.17|16494.81|16456.81|16571.7|16533.7|16406.98|16368.98|3523
1617253200000|2021-04-01 05:00:00|16495.03|16457.03|16451.56|16413.56|16540.27|16502.27|16450.08|16412.08|3525
1617256800000|2021-04-01 06:00:00|16451.17|16413.17|16534.23|16496.23|16630.74|16592.74|16451.17|16413.17|3548
1617260400000|2021-04-01 07:00:00|16534.41|16496.41|16685.29|16647.29|16703.36|16665.36|16463.54|16425.54|3561
1617264000000|2021-04-01 08:00:00|16685.42|16647.42|16734.43|16696.43|16881.02|16843.02|16614.25|16576.25|3577
1617267600000|2021-04-01 09:00:00|16734.53|16696.53|16696.42|16658.42|16834.23|16796.23|16674.52|16636.52|3559
1617271200000|2021-04-01 10:00:00|16696.38|16658.38|16630.94|16592.94|16750.36|16712.36|16591.16|16553.16|3553
1617274800000|2021-04-01 11:00:00|16630.93|16592.93|16577.44|16539.44|16633.29|16595.29|16472.68|16434.68|3566
1617278400000|2021-04-01 12:00:00|16577.53|16539.53|16618.93|16580.93|16629.34|16591.34|16530.6|16492.6|3552
1617282000000|2021-04-01 13:00:00|16618.98|16580.98|16724.41|16686.41|16791.45|16753.45|16617.8|16579.8|3546
1617285600000|2021-04-01 14:00:00|16724.34|16686.34|16802.06|16764.06|16809.97|16771.97|16663.57|16625.57|3562
1617289200000|2021-04-01 15:00:00|16803.63|16765.63|16830.27|16792.27|16870.08|16832.08|16774.29|16736.29|3561
1617292800000|2021-04-01 16:00:00|16830.41|16792.41|16810.88|16772.88|16914.42|16876.42|16752.6|16714.6|3562
1617296400000|2021-04-01 17:00:00|16811.12|16773.12|16653.15|16615.15|16844.71|16806.71|16567.44|16529.44|3555
1617300000000|2021-04-01 18:00:00|16652.56|16614.56|16801.61|16763.61|16822.86|16784.86|16380.8|16342.8|3572
1617303600000|2021-04-01 19:00:00|16801.39|16763.39|16876.54|16838.54|16898.31|16860.31|16761.23|16723.23|3568
1617307200000|2021-04-01 20:00:00|16875.78|16837.78|16873.61|16835.61|16924.3|16886.3|16832.29|16794.29|3557
1617310800000|2021-04-01 21:00:00|16873.57|16835.57|16864.37|16826.37|16901.92|16863.92|16795.3|16757.3|3552
1617314400000|2021-04-01 22:00:00|16863.76|16825.76|16958.78|16920.78|16970.8|16932.8|16831.5|16793.5|3535
1617318000000|2021-04-01 23:00:00|16958.49|16920.49|16873.39|16835.39|16992.6|16954.6|16870.99|16832.99|3539
1617321600000|2021-04-02 00:00:00|16873.51|16835.51|16934.98|16896.98|16968.58|16930.58|16833.34|16795.34|3569
1617325200000|2021-04-02 01:00:00|16935.12|16897.12|17094.82|17056.82|17096.04|17058.04|16935.12|16897.12|3552
1617328800000|2021-04-02 02:00:00|17095.28|17057.28|17127.87|17089.87|17206.28|17168.28|17056.32|17018.32|3575
1617332400000|2021-04-02 03:00:00|17129.28|17091.28|17153.38|17115.38|17225.39|17187.39|17106.44|17068.44|3551
1617336000000|2021-04-02 04:00:00|17153.36|17115.36|17155.43|17117.43|17191.4|17153.4|17111.24|17073.24|3536
1617339600000|2021-04-02 05:00:00|17155.65|17117.65|17209.54|17171.54|17240.84|17202.84|17139.35|17101.35|3517
1617343200000|2021-04-02 06:00:00|17209.17|17171.17|17227.47|17189.47|17244.91|17206.91|17141.91|17103.91|3537
1617346800000|2021-04-02 07:00:00|17228.15|17190.15|17249.98|17211.98|17292.15|17254.15|17227.36|17189.36|3555
1617350400000|2021-04-02 08:00:00|17249.61|17211.61|17242.88|17204.88|17327.01|17289.01|17233.9|17195.9|3569
1617354000000|2021-04-02 09:00:00|17243.13|17205.13|17258.01|17220.01|17268.92|17230.92|17141.47|17103.47|3542
1617357600000|2021-04-02 10:00:00|17258.2|17220.2|17269.67|17231.67|17280.02|17242.02|17189.34|17151.34|3519
1617361200000|2021-04-02 11:00:00|17269.28|17231.28|17257.04|17219.04|17281.92|17243.92|17212.53|17174.53|3532
1617364800000|2021-04-02 12:00:00|17256.92|17218.92|17229.78|17191.78|17271.51|17233.51|17089.72|17051.72|3547
1617368400000|2021-04-02 13:00:00|17230.15|17192.15|17173.25|17135.25|17252.13|17214.13|17042.95|17004.95|3561
1617372000000|2021-04-02 14:00:00|17173.55|17135.55|17412.93|17374.93|17421.09|17383.09|17153.28|17115.28|3568
1617375600000|2021-04-02 15:00:00|17412.67|17374.67|17489.33|17451.33|17522.57|17484.57|17412.26|17374.26|3571
1617379200000|2021-04-02 16:00:00|17490.06|17452.06|17391.47|17353.47|17550.11|17512.11|17346.47|17308.47|3583
1617382800000|2021-04-02 17:00:00|17392.38|17354.38|17332.52|17294.52|17398.4|17360.4|17301.29|17263.29|3552
1617386400000|2021-04-02 18:00:00|17332.86|17294.86|17306.89|17268.89|17405.5|17367.5|17238.65|17200.65|3537
1617390000000|2021-04-02 19:00:00|17306.88|17268.88|17285.67|17247.67|17325.21|17287.21|17096.04|17058.04|3559
1617393600000|2021-04-02 20:00:00|17285.7|17247.7|17371.94|17333.94|17402.18|17364.18|17273.94|17235.94|3495
1617433200000|2021-04-03 07:00:00|17994.22|17956.22|17920.95|17882.95|17994.22|17956.22|17898.63|17860.63|3482
1617436800000|2021-04-03 08:00:00|17921.54|17883.54|17812.95|17774.95|17958.88|17920.88|17763.98|17725.98|3554
1617440400000|2021-04-03 09:00:00|17812.31|17774.31|17780.47|17742.47|17815.54|17777.54|17659.76|17621.76|3552
1617444000000|2021-04-03 10:00:00|17780.12|17742.12|17794.05|17756.05|17811.05|17773.05|17749.73|17711.73|3548
1617447600000|2021-04-03 11:00:00|17793.06|17755.06|17819|17781|17861.92|17823.92|17792.52|17754.52|3532
1617451200000|2021-04-03 12:00:00|17818.16|17780.16|17869.81|17831.81|17894.37|17856.37|17790.2|17752.2|3538
1617454800000|2021-04-03 13:00:00|17869.97|17831.97|17879.37|17841.37|17899|17861|17836.38|17798.38|3546
1617458400000|2021-04-03 14:00:00|17879.2|17841.2|17741.71|17703.71|17894.47|17856.47|17739.07|17701.07|3545
1617462000000|2021-04-03 15:00:00|17741.2|17703.2|17614.62|17576.62|17793.18|17755.18|17612.6|17574.6|3560
1617465600000|2021-04-03 16:00:00|17615.82|17577.82|17650.25|17612.25|17777.04|17739.04|17540.1|17502.1|3573
1617469200000|2021-04-03 17:00:00|17649.29|17611.29|17479.24|17441.24|17653.48|17615.48|17445.98|17407.98|3576
1617472800000|2021-04-03 18:00:00|17477.95|17439.95|17659.84|17621.84|17659.84|17621.84|17300.72|17262.72|3568
1617476400000|2021-04-03 19:00:00|17659.63|17621.63|17712.67|17674.67|17712.67|17674.67|17625.34|17587.34|3538
1617480000000|2021-04-03 20:00:00|17712.86|17674.86|17539.3|17501.3|17713.17|17675.17|17493.1|17455.1|3548
1617483600000|2021-04-03 21:00:00|17541.27|17503.27|17403.31|17365.31|17623.44|17585.44|17348.97|17310.97|3569
1617487200000|2021-04-03 22:00:00|17402.42|17364.42|17427.09|17389.09|17467.29|17429.29|17267.02|17229.02|3576
1617490800000|2021-04-03 23:00:00|17427.67|17389.67|17335.97|17297.97|17492.17|17454.17|17331.24|17293.24|3553
1617494400000|2021-04-04 00:00:00|17336.65|17298.65|17417.62|17379.62|17492.42|17454.42|17236.07|17198.07|3574
1617498000000|2021-04-04 01:00:00|17421.21|17383.21|17066.45|17028.45|17537.15|17499.15|16999.29|16961.29|3573
1617501600000|2021-04-04 02:00:00|17065.28|17027.28|17178.13|17140.13|17222.43|17184.43|17063.53|17025.53|3533
1617505200000|2021-04-04 03:00:00|17178.27|17140.27|17206.34|17168.34|17214.75|17176.75|17053.04|17015.04|3525
1617508800000|2021-04-04 04:00:00|17205.86|17167.86|17146.47|17108.47|17227.59|17189.59|17108.3|17070.3|3485
1617512400000|2021-04-04 05:00:00|17145.66|17107.66|17120.11|17082.11|17212.58|17174.58|17041.87|17003.87|3524
1617516000000|2021-04-04 06:00:00|17119.92|17081.92|17180.71|17142.71|17180.84|17142.84|17032.41|16994.41|3541
1617519600000|2021-04-04 07:00:00|17180.52|17142.52|17257.91|17219.91|17257.91|17219.91|17156.53|17118.53|3534
1617523200000|2021-04-04 08:00:00|17258.14|17220.14|17290.81|17252.81|17344.71|17306.71|17222.49|17184.49|3530
1617526800000|2021-04-04 09:00:00|17290.82|17252.82|17460.56|17422.56|17463.63|17425.63|17290.66|17252.66|3547
1617530400000|2021-04-04 10:00:00|17461|17423|17407.37|17369.37|17482.59|17444.59|17354.85|17316.85|3522
1617534000000|2021-04-04 11:00:00|17407.29|17369.29|17228.46|17190.46|17414.41|17376.41|17197.76|17159.76|3540
1617537600000|2021-04-04 12:00:00|17228.71|17190.71|17411.92|17373.92|17467.1|17429.1|17152.25|17114.25|3545
1617541200000|2021-04-04 13:00:00|17411.75|17373.75|17532.35|17494.35|17542.55|17504.55|17411.72|17373.72|3527
1617544800000|2021-04-04 14:00:00|17532.4|17494.4|17545.42|17507.42|17577.45|17539.45|17508.29|17470.29|3534
1617548400000|2021-04-04 15:00:00|17545.46|17507.46|17458.74|17420.74|17615.97|17577.97|17445.43|17407.43|3568
1617552000000|2021-04-04 16:00:00|17459.32|17421.32|17448.52|17410.52|17514.58|17476.58|17433.33|17395.33|1407
1617555600000|2021-04-04 17:00:00|17468.52|17430.52|17587.52|17549.52|17605.14|17567.14|17468.4|17430.4|3531
1617559200000|2021-04-04 18:00:00|17587.48|17549.48|17523.12|17485.12|17606.15|17568.15|17496.34|17458.34|3495
1617562800000|2021-04-04 19:00:00|17523.15|17485.15|17444.36|17398.36|17533.82|17495.82|17384.58|17346.58|3511
1617566400000|2021-04-04 20:00:00|17444.15|17398.15|17480.04|17434.04|17482.28|17436.28|17389.9|17343.9|3539
1617570000000|2021-04-04 21:00:00|17480.65|17434.65|17541.15|17503.15|17543.06|17505.06|17450.43|17409.36|3488
1617573600000|2021-04-04 22:00:00|17541.2|17503.2|17487.91|17449.91|17541.29|17503.29|17439.03|17401.03|3516
1617577200000|2021-04-04 23:00:00|17488.06|17450.06|17556.79|17518.79|17569.7|17531.7|17485.14|17447.14|3513
1617580800000|2021-04-05 00:00:00|17556.56|17518.56|17396.69|17358.69|17617.95|17579.95|17390.48|17352.48|3548
1617584400000|2021-04-05 01:00:00|17396.78|17358.78|17413.26|17375.26|17451.86|17413.86|17336.25|17298.25|3520
1617588000000|2021-04-05 02:00:00|17413.29|17375.29|17402.06|17364.06|17444.73|17406.73|17305.08|17267.08|3560
1617591600000|2021-04-05 03:00:00|17401.64|17363.64|17337.88|17299.88|17438.63|17400.63|17296.92|17258.92|3528
1617595200000|2021-04-05 04:00:00|17337.79|17299.79|17276.13|17238.13|17398.95|17360.95|17275.79|17237.79|3525
1617598800000|2021-04-05 05:00:00|17276.02|17238.02|17087.28|17049.28|17311.29|17273.29|17085.66|17047.66|3563
1617602400000|2021-04-05 06:00:00|17086.76|17048.76|17128.65|17090.65|17238.67|17200.67|17051.71|17013.71|3569
1617606000000|2021-04-05 07:00:00|17128.49|17090.49|17231.91|17193.91|17241.61|17203.61|17088.29|17050.29|3545
1617609600000|2021-04-05 08:00:00|17231.6|17193.6|17209.05|17171.05|17250.18|17212.18|17080.93|17042.93|3533
1617613200000|2021-04-05 09:00:00|17209.08|17171.08|17401.55|17363.55|17403.6|17365.6|17157.2|17119.2|3562
1617616800000|2021-04-05 10:00:00|17401.98|17363.98|17568.98|17530.98|17572.42|17534.42|17376.32|17338.32|3550
1617620400000|2021-04-05 11:00:00|17568.56|17530.56|17626.5|17588.5|17633.12|17595.12|17527.72|17489.72|3573
1617624000000|2021-04-05 12:00:00|17626.65|17588.65|17655.56|17617.56|17701.63|17663.63|17593.28|17555.28|3556
1617627600000|2021-04-05 13:00:00|17654.54|17616.54|17814.89|17776.89|17817.77|17779.77|17587.33|17549.33|3576
1617631200000|2021-04-05 14:00:00|17815.5|17777.5|18058.06|18020.06|18090.8|18052.8|17815.39|17777.39|3579
1617634800000|2021-04-05 15:00:00|18061.34|18023.34|18101.78|18063.78|18101.78|18063.78|17938.58|17900.58|3573
1617638400000|2021-04-05 16:00:00|18102.59|18064.59|18077.32|18039.32|18152.81|18114.81|17975.67|17937.67|3582
1617642000000|2021-04-05 17:00:00|18075.47|18037.47|18048.64|18010.64|18122.83|18084.83|17909.1|17871.1|3570
1617645600000|2021-04-05 18:00:00|18049.41|18011.41|17985.69|17947.69|18110.94|18072.94|17951.6|17913.6|3565
1617649200000|2021-04-05 19:00:00|17985.52|17947.52|18042.41|18004.41|18062.16|18024.16|17977.67|17939.67|3556
1617652800000|2021-04-05 20:00:00|18041.98|18003.98|18059.09|18021.09|18161.06|18123.06|18018.26|17980.26|3542
1617656400000|2021-04-05 21:00:00|18058.94|18020.94|18072.95|18034.95|18117.63|18079.63|18002.67|17964.67|3561
1617660000000|2021-04-05 22:00:00|18072.79|18034.79|18174.47|18136.47|18198.59|18160.59|18058.24|18020.24|3572
1617663600000|2021-04-05 23:00:00|18175.77|18137.77|18204.54|18166.54|18207.12|18169.12|17941.11|17903.11|3578
1617667200000|2021-04-06 00:00:00|18205.73|18167.73|18306.45|18268.45|18319.95|18281.95|18151.43|18113.43|3575
1617670800000|2021-04-06 01:00:00|18306.41|18268.41|18125.26|18087.26|18360.24|18322.24|18084|18046|3577
1617674400000|2021-04-06 02:00:00|18125.76|18087.76|18152.22|18114.22|18181.37|18143.37|18056.52|18018.52|3553
1617678000000|2021-04-06 03:00:00|18152.34|18114.34|18110.28|18072.28|18225.99|18187.99|18090.4|18052.4|3524
1617681600000|2021-04-06 04:00:00|18109.93|18071.93|18189.13|18151.13|18219.42|18181.42|18106.67|18068.67|3535
1617685200000|2021-04-06 05:00:00|18189.37|18151.37|18308.86|18270.86|18338.07|18300.07|18185.25|18147.25|3530
1617688800000|2021-04-06 06:00:00|18308.15|18270.15|18251.53|18213.53|18308.15|18270.15|18160.02|18122.02|3549
1617692400000|2021-04-06 07:00:00|18251.74|18213.74|18035.43|17997.43|18253.33|18215.33|18001.3|17963.3|3543
1617696000000|2021-04-06 08:00:00|18035.99|17997.99|18085.94|18047.94|18248.37|18210.37|18012.73|17974.73|3580
1617699600000|2021-04-06 09:00:00|18087.01|18049.01|18308.69|18270.69|18314.99|18276.99|18061.33|18023.33|3567
1617703200000|2021-04-06 10:00:00|18308.34|18270.34|18193.05|18155.05|18439.81|18401.81|18192.29|18154.29|3577
1617706800000|2021-04-06 11:00:00|18193.81|18155.81|18343.74|18305.74|18368.95|18330.95|18193.34|18155.34|3582
1617710400000|2021-04-06 12:00:00|18345.03|18307.03|18454.66|18416.66|18556.96|18518.96|18343.96|18305.96|3580
1617714000000|2021-04-06 13:00:00|18452.91|18414.91|18381.66|18343.66|18566.54|18528.54|18355.04|18317.04|3569
1617717600000|2021-04-06 14:00:00|18382.26|18344.26|18131.71|18093.71|18382.29|18344.29|17685.15|17647.15|3585
1617721200000|2021-04-06 15:00:00|18132.82|18094.82|18169.41|18131.41|18203.42|18165.42|17975.21|17937.21|3579
1617724800000|2021-04-06 16:00:00|18169.67|18131.67|18355.36|18317.36|18394.08|18356.08|18120.97|18082.97|3581
1617728400000|2021-04-06 17:00:00|18356.6|18318.6|18434.41|18396.41|18479.2|18441.2|18328.21|18290.21|3587
1617732000000|2021-04-06 18:00:00|18434.34|18396.34|18426.81|18388.81|18451.91|18413.91|18278.36|18240.36|3577
1617735600000|2021-04-06 19:00:00|18427.04|18389.04|18440|18402|18440|18402|18330.18|18292.18|3561
1617739200000|2021-04-06 20:00:00|18440.09|18402.09|18495.1|18457.1|18512.44|18474.44|18371.87|18333.87|3583
1617742800000|2021-04-06 21:00:00|18495.38|18457.38|18400.49|18362.49|18542.11|18504.11|18194.49|18156.49|3577
1617746400000|2021-04-06 22:00:00|18400.08|18362.08|18457.7|18419.7|18526.49|18488.49|18284.02|18246.02|3568
1617750000000|2021-04-06 23:00:00|18456.85|18418.85|18473.17|18435.17|18561.53|18523.53|18428.74|18390.74|3141
1617753600000|2021-04-07 00:00:00|18474.18|18436.18|18243.36|18205.36|18573.88|18535.88|18200.16|18162.16|3571
1617757200000|2021-04-07 01:00:00|18242.68|18204.68|18353.09|18315.09|18380.55|18342.55|18160.88|18122.88|3566
1617760800000|2021-04-07 02:00:00|18353.32|18315.32|18462.55|18424.55|18498.62|18460.62|18325.37|18287.37|3562
1617764400000|2021-04-07 03:00:00|18462.17|18424.17|18429.44|18391.44|18517.74|18479.74|18392.57|18354.57|3556
1617768000000|2021-04-07 04:00:00|18430.23|18392.23|18400.77|18362.77|18473.56|18435.56|18193.72|18155.72|3575
1617771600000|2021-04-07 05:00:00|18403.85|18365.85|18488.72|18450.72|18518.4|18480.4|18288.33|18250.33|3571
1617775200000|2021-04-07 06:00:00|18489.49|18451.49|18343.93|18305.93|18587.87|18549.87|18332.7|18294.7|3577
1617778800000|2021-04-07 07:00:00|18343.66|18305.66|18222.6|18184.6|18345.96|18307.96|18136.02|18098.02|3583
1617782400000|2021-04-07 08:00:00|18222.09|18184.09|18036.17|17998.17|18222.09|18184.09|17976.6|17938.6|3591
1617786000000|2021-04-07 09:00:00|18035.87|17997.87|17889.88|17851.88|18065.79|18027.79|17597.07|17559.07|3587
1617789600000|2021-04-07 10:00:00|17888.82|17850.82|17373.72|17335.72|17943.18|17905.18|17338.55|17300.55|3581
1617793200000|2021-04-07 11:00:00|17374.01|17336.01|17261.6|17223.6|17556.35|17518.35|16903.9|16865.9|3596
1617796800000|2021-04-07 12:00:00|17262.11|17224.11|17356.27|17318.27|17409.57|17371.57|16820.22|16782.22|3590
1617800400000|2021-04-07 13:00:00|17358.78|17320.78|17603.88|17565.88|17613.24|17575.24|17296.42|17258.42|3579
1617804000000|2021-04-07 14:00:00|17605.8|17567.8|17485.17|17447.17|17661.78|17623.78|17468.3|17430.3|3580
1617807600000|2021-04-07 15:00:00|17485.2|17447.2|17294.66|17256.66|17592.11|17554.11|17249.14|17211.14|3575
1617811200000|2021-04-07 16:00:00|17294.59|17256.59|17519.24|17481.24|17573.56|17535.56|17137.14|17099.14|3588
1617814800000|2021-04-07 17:00:00|17519.61|17481.61|17155.45|17117.45|17519.61|17481.61|17120.17|17082.17|3572
1617818400000|2021-04-07 18:00:00|17154.05|17116.05|17108.84|17070.84|17372.94|17334.94|17108.77|17070.77|3575
1617822000000|2021-04-07 19:00:00|17108.06|17070.06|17278.53|17240.53|17290.26|17252.26|16920.15|16882.15|3581
1617825600000|2021-04-07 20:00:00|17280.98|17242.98|17334.77|17296.77|17335.04|17297.04|17096.66|17058.66|3579
1617829200000|2021-04-07 21:00:00|17334.91|17296.91|17419.55|17381.55|17495.4|17457.4|17283.59|17245.59|3555
1617832800000|2021-04-07 22:00:00|17420.95|17382.95|17563.35|17525.35|17582.8|17544.8|17379.1|17341.1|3555
1617836400000|2021-04-07 23:00:00|17563.16|17525.16|17219.11|17181.11|17569.59|17531.59|17206.99|17168.99|3554
1617840000000|2021-04-08 00:00:00|17220.16|17182.16|17479.82|17441.82|17507.6|17469.6|17125.48|17087.48|3570
1617843600000|2021-04-08 01:00:00|17479.98|17441.98|17521.92|17483.92|17577.37|17539.37|17396.69|17358.69|3539
1617847200000|2021-04-08 02:00:00|17521.96|17483.96|17502.78|17464.78|17548.3|17510.3|17413.86|17375.86|3531
1617850800000|2021-04-08 03:00:00|17502.4|17464.4|17596.24|17558.24|17599.76|17561.76|17400.61|17362.61|3542
1617854400000|2021-04-08 04:00:00|17596.13|17558.13|17788.54|17750.54|17828.38|17790.38|17586.51|17548.51|3550
1617858000000|2021-04-08 05:00:00|17788.6|17750.6|17692.87|17654.87|17835.04|17797.04|17674.93|17636.93|3551
1617861600000|2021-04-08 06:00:00|17694.69|17656.69|17847.38|17809.38|17847.38|17809.38|17694.69|17656.69|3547
1617865200000|2021-04-08 07:00:00|17847.44|17809.44|17834.43|17796.43|17891.55|17853.55|17791.68|17753.68|3560
1617868800000|2021-04-08 08:00:00|17834.14|17796.14|17746.67|17708.67|17920.09|17882.09|17691.25|17653.25|3557
1617872400000|2021-04-08 09:00:00|17746.82|17708.82|17625.52|17587.52|17815.19|17777.19|17595.34|17557.34|3557
1617876000000|2021-04-08 10:00:00|17625.29|17587.29|17620.34|17582.34|17646.85|17608.85|17421.84|17383.84|3541
1617879600000|2021-04-08 11:00:00|17619.84|17581.84|17552.09|17514.09|17650.77|17612.77|17492.75|17454.75|3567
1617883200000|2021-04-08 12:00:00|17552.04|17514.04|17917.48|17879.48|17959.7|17921.7|17514.64|17476.64|3564
1617886800000|2021-04-08 13:00:00|17918.53|17880.53|17899.65|17861.65|17982.19|17944.19|17841.33|17803.33|3561
1617890400000|2021-04-08 14:00:00|17899.88|17861.88|17992.78|17954.78|18095.8|18057.8|17872.46|17834.46|3563
1617894000000|2021-04-08 15:00:00|17993.13|17955.13|18104.59|18066.59|18110.88|18072.88|17992.68|17954.68|3558
1617897600000|2021-04-08 16:00:00|18104.24|18066.24|18098.42|18060.42|18197.97|18159.97|18073.55|18035.55|3565
1617901200000|2021-04-08 17:00:00|18098.08|18060.08|18086.36|18048.36|18113.5|18075.5|18021.35|17983.35|3510
1617904800000|2021-04-08 18:00:00|18086.26|18048.26|18111.07|18073.07|18159.35|18121.35|18042.63|18004.63|3513
1617908400000|2021-04-08 19:00:00|18111.48|18073.48|18091.54|18053.54|18137.04|18099.04|18041.22|18003.22|3535
1617912000000|2021-04-08 20:00:00|18091.16|18053.16|18018.12|17980.12|18131.05|18093.05|17989.71|17951.71|3532
1617915600000|2021-04-08 21:00:00|18018.56|17980.56|18039|18001|18042.56|18004.56|17918.81|17880.81|3497
1617919200000|2021-04-08 22:00:00|18038.96|18000.96|18174.65|18136.65|18190.57|18152.57|18000.8|17962.8|3541
1617922800000|2021-04-08 23:00:00|18174.71|18136.71|18243.3|18205.3|18245.41|18207.41|18171.55|18133.55|3521
1617926400000|2021-04-09 00:00:00|18242.99|18204.99|18285.41|18247.41|18329.99|18291.99|18238.15|18200.15|3552
1617930000000|2021-04-09 01:00:00|18285.78|18247.78|18173.52|18135.52|18331.46|18293.46|18170.4|18132.4|3530
1617933600000|2021-04-09 02:00:00|18173.59|18135.59|18135.29|18097.29|18229.82|18191.82|18128.94|18090.94|3490
1617937200000|2021-04-09 03:00:00|18135.46|18097.46|18098.14|18060.14|18172.97|18134.97|18065.19|18027.19|3496
1617940800000|2021-04-09 04:00:00|18098.13|18060.13|18161.04|18123.04|18166.71|18128.71|18095.14|18057.14|3456
1617944400000|2021-04-09 05:00:00|18161.23|18123.23|18084.58|18046.58|18200.95|18162.95|18084.12|18046.12|3500
1617948000000|2021-04-09 06:00:00|18084.55|18046.55|18106.25|18068.25|18196.91|18158.91|18073.52|18035.52|3504
1617951600000|2021-04-09 07:00:00|18106.81|18068.81|18215.22|18177.22|18215.39|18177.39|18043.14|18005.14|3509
1617955200000|2021-04-09 08:00:00|18215.1|18177.1|18080.94|18042.94|18220.46|18182.46|18053.82|18015.82|3547
1617958800000|2021-04-09 09:00:00|18080.61|18042.61|18218.37|18180.37|18218.37|18180.37|18080.26|18042.26|3540
1617962400000|2021-04-09 10:00:00|18218.41|18180.41|18367.52|18329.52|18422.29|18384.29|18204.59|18166.59|3552
1617966000000|2021-04-09 11:00:00|18367.71|18329.71|18374.21|18336.21|18455.04|18417.04|18313.04|18275.04|3562
1617969600000|2021-04-09 12:00:00|18374.76|18336.76|18349.77|18311.77|18455.72|18417.72|18311.9|18273.9|3552
1617973200000|2021-04-09 13:00:00|18349.1|18311.1|18379.38|18341.38|18480.68|18442.68|18342|18304|3553
1617976800000|2021-04-09 14:00:00|18379.41|18341.41|18299.76|18261.76|18440.15|18402.15|18185.19|18147.19|3567
1617980400000|2021-04-09 15:00:00|18300|18262|18225.18|18187.18|18304.81|18266.81|18168.73|18130.73|3542
1617984000000|2021-04-09 16:00:00|18226.18|18188.18|18288.02|18250.02|18289.45|18251.45|18084.2|18046.2|3559
1617987600000|2021-04-09 17:00:00|18288.23|18250.23|18328.12|18290.12|18342.01|18304.01|18273.07|18235.07|3517
1617991200000|2021-04-09 18:00:00|18328.09|18290.09|18334.32|18296.32|18359.6|18321.6|18287.83|18249.83|3483
1617994800000|2021-04-09 19:00:00|18334.17|18296.17|18305.46|18267.46|18369.23|18331.23|18256.49|18218.49|3529
1617998400000|2021-04-09 20:00:00|18305.55|18267.55|18290.24|18252.24|18344.37|18306.37|18261.76|18223.76|3470
1618038000000|2021-04-10 07:00:00|19083.23|19045.23|19086.77|19048.77|19086.77|19048.77|19083.23|19045.23|10
1618041600000|2021-04-10 08:00:00|19086.03|19048.03|19086.17|19048.17|19188.48|19150.48|19064.81|19026.81|3564
1618045200000|2021-04-10 09:00:00|19086.26|19048.26|19158.18|19120.18|19190.78|19152.78|19072.26|19034.26|3554
1618048800000|2021-04-10 10:00:00|19157.85|19119.85|19133.52|19095.52|19231.35|19193.35|19061.18|19023.18|3569
1618052400000|2021-04-10 11:00:00|19134.5|19096.5|19128.05|19090.05|19186.58|19148.58|19094.19|19056.19|3544
1618056000000|2021-04-10 12:00:00|19127.75|19089.75|18945.5|18907.5|19187.09|19149.09|18864.72|18826.72|3570
1618059600000|2021-04-10 13:00:00|18945.13|18907.13|19086|19048|19089.87|19051.87|18891.31|18853.31|3564
1618063200000|2021-04-10 14:00:00|19086.21|19048.21|19057.55|19019.55|19086.58|19048.58|19005.89|18967.89|3543
1618066800000|2021-04-10 15:00:00|19058.2|19020.2|19060.72|19022.72|19089.13|19051.13|18952.44|18914.44|3557
1618070400000|2021-04-10 16:00:00|19061.48|19023.48|19027.27|18989.27|19168.31|19130.31|18978.68|18940.68|3572
1618074000000|2021-04-10 17:00:00|19027.43|18989.43|18924.5|18886.5|19034.02|18996.02|18859.08|18821.08|3572
1618077600000|2021-04-10 18:00:00|18925.4|18887.4|18994.18|18956.18|18995.76|18957.76|18676.07|18638.07|3578
1618081200000|2021-04-10 19:00:00|18994.63|18956.63|18907.55|18869.55|18995.23|18957.23|18835.19|18797.19|3566
1618084800000|2021-04-10 20:00:00|18906.7|18868.7|18609.06|18571.06|18974.23|18936.23|18527.18|18489.18|3570
1618088400000|2021-04-10 21:00:00|18610.71|18572.71|18895.34|18857.34|18895.49|18857.49|18576.91|18538.91|3562
1618092000000|2021-04-10 22:00:00|18895.85|18857.85|18799.2|18761.2|18971.09|18933.09|18798.26|18760.26|3566
1618095600000|2021-04-10 23:00:00|18799.25|18761.25|19038.09|19000.09|19053.82|19015.82|18795.9|18757.9|3561
1618099200000|2021-04-11 00:00:00|19037.26|18999.26|19027.12|18989.12|19104|19066|18953.32|18915.32|3584
1618102800000|2021-04-11 01:00:00|19027.61|18989.61|19133.12|19095.12|19147.27|19109.27|18954.49|18916.49|3565
1618106400000|2021-04-11 02:00:00|19132.63|19094.63|19098.27|19060.27|19138.48|19100.48|19045.35|19007.35|3551
1618110000000|2021-04-11 03:00:00|19098.53|19060.53|19075.86|19037.86|19145.77|19107.77|19038.85|19000.85|3548
1618113600000|2021-04-11 04:00:00|19075.21|19037.21|18993.77|18955.77|19105.78|19067.78|18940.25|18902.25|3557
1618117200000|2021-04-11 05:00:00|18993.88|18955.88|19014.06|18976.06|19080.54|19042.54|18937.74|18899.74|3566
1618120800000|2021-04-11 06:00:00|19013.76|18975.76|19089.73|19051.73|19130.57|19092.57|18943.47|18905.47|3581
1618124400000|2021-04-11 07:00:00|19089.38|19051.38|19109.76|19071.76|19116.71|19078.71|18949.49|18911.49|3557
1618128000000|2021-04-11 08:00:00|19109.08|19071.08|19178.1|19140.1|19209.63|19171.63|19107.43|19069.43|3574
1618131600000|2021-04-11 09:00:00|19178.07|19140.07|19065.53|19027.53|19209.26|19171.26|18975.73|18937.73|3563
1618135200000|2021-04-11 10:00:00|19065.54|19027.54|19013.45|18975.45|19190.39|19152.39|18992.23|18954.23|3552
1618138800000|2021-04-11 11:00:00|19014.24|18976.24|19104.39|19066.39|19128.03|19090.03|18953.21|18915.21|3565
1618142400000|2021-04-11 12:00:00|19103.82|19065.82|19164.78|19126.78|19164.78|19126.78|18998.79|18960.79|3577
1618146000000|2021-04-11 13:00:00|19165.1|19127.1|19000.22|18962.22|19176.61|19138.61|18915.68|18877.68|3563
1618149600000|2021-04-11 14:00:00|18999.91|18961.91|19189.86|19151.86|19206.02|19168.02|18962.65|18924.65|3559
1618153200000|2021-04-11 15:00:00|19189.89|19151.89|19265.1|19227.1|19295.85|19257.85|19189.62|19151.62|3571
1618156800000|2021-04-11 16:00:00|19264.74|19226.74|19193.1|19155.1|19333.28|19295.28|19178.32|19140.32|3577
1618160400000|2021-04-11 17:00:00|19193.18|19155.18|19366.53|19328.53|19372.93|19334.93|19126.59|19088.59|3567
1618164000000|2021-04-11 18:00:00|19366.62|19328.62|19436.11|19398.11|19446.15|19408.15|19362.18|19324.18|3560
1618167600000|2021-04-11 19:00:00|19436.65|19398.65|19358.13|19312.13|19509.09|19471.09|19302.84|19256.84|3558
1618171200000|2021-04-11 20:00:00|19358.34|19312.34|19447.97|19401.97|19451.7|19405.7|19344.9|19298.9|3547
1618174800000|2021-04-11 21:00:00|19448.62|19402.62|19387.01|19349.01|19454.33|19408.33|19346.98|19300.98|3552
1618178400000|2021-04-11 22:00:00|19386.61|19348.61|19630.03|19592.03|19630.03|19592.03|19349.26|19311.26|3566
1618182000000|2021-04-11 23:00:00|19630.05|19592.05|19591.31|19553.31|19653.96|19615.96|19461.86|19423.86|3563
1618185600000|2021-04-12 00:00:00|19591.2|19553.2|19468.07|19430.07|19674.92|19636.92|19465.26|19427.26|3566
1618189200000|2021-04-12 01:00:00|19468.23|19430.23|19559.69|19521.69|19604.23|19566.23|19461.36|19423.36|3551
1618192800000|2021-04-12 02:00:00|19559.92|19521.92|19519.77|19481.77|19584.41|19546.41|19484.02|19446.02|3548
1618196400000|2021-04-12 03:00:00|19519.07|19481.07|19867.75|19829.75|19874.41|19836.41|19518.06|19480.06|3576
1618200000000|2021-04-12 04:00:00|19868.38|19830.38|20045.22|20007.22|20088.36|20050.36|19838.09|19800.09|3580
1618203600000|2021-04-12 05:00:00|20044.78|20006.78|19974.32|19936.32|20050.29|20012.29|19931.11|19893.11|3584
1618207200000|2021-04-12 06:00:00|19974.62|19936.62|20167.33|20129.33|20185.15|20147.15|19895.85|19857.85|3573
1618210800000|2021-04-12 07:00:00|20168.25|20130.25|20210.15|20172.15|20325.5|20287.5|20123.88|20085.88|3574
1618214400000|2021-04-12 08:00:00|20210.44|20172.44|20381.59|20343.59|20387.59|20349.59|20206.7|20168.7|3575
1618218000000|2021-04-12 09:00:00|20380.99|20342.99|19825.93|19787.93|20685.82|20647.82|19668.06|19630.06|3588
1618221600000|2021-04-12 10:00:00|19825.11|19787.11|19854.15|19816.15|20103.94|20065.94|19567.8|19529.8|3592
1618225200000|2021-04-12 11:00:00|19855.27|19817.27|20213.22|20175.22|20213.45|20175.45|19832.24|19794.24|3576
1618228800000|2021-04-12 12:00:00|20212.5|20174.5|20126.96|20088.96|20216.19|20178.19|20037.62|19999.62|3578
1618232400000|2021-04-12 13:00:00|20127.07|20089.07|20062.23|20024.23|20173.59|20135.59|20013.16|19975.16|3567
1618236000000|2021-04-12 14:00:00|20062.65|20024.65|19788.14|19750.14|20091.51|20053.51|19787.26|19749.26|3583
1618239600000|2021-04-12 15:00:00|19786.96|19748.96|19839.37|19801.37|19944.95|19906.95|19657.92|19619.92|3579
1618243200000|2021-04-12 16:00:00|19839.43|19801.43|20008.75|19970.75|20086.51|20048.51|19737.81|19699.81|3584
1618246800000|2021-04-12 17:00:00|20009.1|19971.1|20009.61|19971.61|20056.89|20018.89|19917.23|19879.23|3570
1618250400000|2021-04-12 18:00:00|20007.45|19969.45|20087.75|20049.75|20094.7|20056.7|19936.44|19898.44|3568
1618254000000|2021-04-12 19:00:00|20087.44|20049.44|20150.09|20112.09|20150.09|20112.09|20014.43|19976.43|3549
1618257600000|2021-04-12 20:00:00|20150.13|20112.13|20297.24|20259.24|20362.93|20324.93|20095.12|20057.12|3574
1618261200000|2021-04-12 21:00:00|20297.31|20259.31|20238.52|20200.52|20328.15|20290.15|20097.68|20059.68|3572
1618264800000|2021-04-12 22:00:00|20238.43|20200.43|20391.07|20353.07|20400.77|20362.77|20171.37|20133.37|3554
1618268400000|2021-04-12 23:00:00|20391.43|20353.43|20231.01|20193.01|20396.05|20358.05|20228.27|20190.27|3576
1618272000000|2021-04-13 00:00:00|20229.96|20191.96|20329.08|20291.08|20396.38|20358.38|20222.86|20184.86|3580
1618275600000|2021-04-13 01:00:00|20329.89|20291.89|20286.75|20248.75|20371.49|20333.49|20227.44|20189.44|3564
1618279200000|2021-04-13 02:00:00|20287.15|20249.15|20156.15|20118.15|20299.84|20261.84|20117.67|20079.67|3574
1618282800000|2021-04-13 03:00:00|20156.24|20118.24|20087.75|20049.75|20212.7|20174.7|20085.1|20047.1|3568
1618286400000|2021-04-13 04:00:00|20086.49|20048.49|20065.98|20027.98|20155.32|20117.32|19936.63|19898.63|3566
1618290000000|2021-04-13 05:00:00|20065.95|20027.95|20053.2|20015.2|20194.42|20156.42|20036.87|19998.87|3573
1618293600000|2021-04-13 06:00:00|20055.03|20017.03|19863.32|19825.32|20197.69|20159.69|19827.34|19789.34|3579
1618297200000|2021-04-13 07:00:00|19863.48|19825.48|20076.3|20038.3|20158.02|20120.02|19838.92|19800.92|3585
1618300800000|2021-04-13 08:00:00|20076.65|20038.65|20270.16|20232.16|20305.47|20267.47|20075.41|20037.41|3587
1618304400000|2021-04-13 09:00:00|20272.97|20234.97|20354.74|20316.74|20356.8|20318.8|20195.77|20157.77|3583
1618308000000|2021-04-13 10:00:00|20355.24|20317.24|20493.53|20455.53|20537.44|20499.44|20326.5|20288.5|3586
1618311600000|2021-04-13 11:00:00|20493.13|20455.13|20497.15|20459.15|20521.09|20483.09|20402.17|20364.17|3580
1618315200000|2021-04-13 12:00:00|20494.76|20456.76|20654.71|20616.71|20656.08|20618.08|20475.32|20437.32|3585
1618318800000|2021-04-13 13:00:00|20654.58|20616.58|20685.44|20647.44|20783.46|20745.46|20599.72|20561.72|3584
1618322400000|2021-04-13 14:00:00|20684.35|20646.35|20883.76|20845.76|20919.87|20881.87|20672.64|20634.64|3582
1618326000000|2021-04-13 15:00:00|20884.24|20846.24|20821.05|20783.05|20937.29|20899.29|20679.6|20641.6|3588
1618329600000|2021-04-13 16:00:00|20821.14|20783.14|20852.45|20814.45|20966.46|20928.46|20755.22|20717.22|3578
1618333200000|2021-04-13 17:00:00|20853.58|20815.58|21021.95|20983.95|21026.26|20988.26|20853.58|20815.58|3581
1618336800000|2021-04-13 18:00:00|21020.95|20982.95|20694.84|20656.84|21092.28|21054.28|20647.81|20609.81|3583
1618340400000|2021-04-13 19:00:00|20693.41|20655.41|21018.28|20980.28|21019.6|20981.6|20688.26|20650.26|3578
1618344000000|2021-04-13 20:00:00|21017.67|20979.67|20987.41|20949.41|21086.31|21048.31|20843.67|20805.67|3570
1618347600000|2021-04-13 21:00:00|20987.02|20949.02|20865.97|20827.97|21001.91|20963.91|20834.27|20796.27|3566
1618351200000|2021-04-13 22:00:00|20866.33|20828.33|20861.22|20823.22|20903.94|20865.94|20719.76|20681.76|3580
1618354800000|2021-04-13 23:00:00|20860.77|20822.77|20971.4|20933.4|21016.03|20978.03|20859.22|20821.22|3569
1618358400000|2021-04-14 00:00:00|20969.94|20931.94|21198.79|21160.79|21198.82|21160.82|20969.03|20931.03|3580
1618362000000|2021-04-14 01:00:00|21199.37|21161.37|21178.79|21140.79|21201.28|21163.28|21015.77|20977.77|3578
1618365600000|2021-04-14 02:00:00|21177.03|21139.03|21217.32|21179.32|21217.32|21179.32|21079.33|21041.33|3574
1618369200000|2021-04-14 03:00:00|21217.41|21179.41|21488.58|21450.58|21514.86|21476.86|21166.22|21128.22|3577
1618372800000|2021-04-14 04:00:00|21488.93|21450.93|21750.18|21712.18|21760.08|21722.08|21445.49|21407.49|3582
1618376400000|2021-04-14 05:00:00|21750.41|21712.41|21667.64|21629.64|21905.53|21867.53|21573.51|21535.51|3587
1618380000000|2021-04-14 06:00:00|21672.27|21634.27|21804.33|21766.33|21880.72|21842.72|21574.39|21536.39|3577
1618383600000|2021-04-14 07:00:00|21803.38|21765.38|21670.16|21632.16|21843.77|21805.77|21667.86|21629.86|3567
1618387200000|2021-04-14 08:00:00|21667.61|21629.61|21516.54|21478.54|21876.26|21838.26|21383.97|21345.97|3586
1618390800000|2021-04-14 09:00:00|21514.43|21476.43|21278.46|21240.46|21622.56|21584.56|20916.37|20878.37|3591
1618394400000|2021-04-14 10:00:00|21278.91|21240.91|21459.82|21421.82|21491.96|21453.96|21153.12|21115.12|3579
1618398000000|2021-04-14 11:00:00|21459.78|21421.78|21604.08|21566.08|21670.09|21632.09|21447.36|21409.36|3577
1618401600000|2021-04-14 12:00:00|21604.09|21566.09|21224.44|21186.44|21623.96|21585.96|21166.44|21128.44|3583
1618405200000|2021-04-14 13:00:00|21224.12|21186.12|21057.04|21019.04|21464.79|21426.79|21003.93|20965.93|3588
1618408800000|2021-04-14 14:00:00|21056.76|21018.76|20779.01|20741.01|21056.76|21018.76|20378.38|20340.38|3592
1618412400000|2021-04-14 15:00:00|20775.45|20737.45|20959.22|20921.22|21085.98|21047.98|20654.55|20616.55|3585
1618416000000|2021-04-14 16:00:00|20960.2|20922.2|21351.79|21313.79|21420.03|21382.03|20901.15|20863.15|3577
1618419600000|2021-04-14 17:00:00|21351.96|21313.96|20832.53|20794.53|21423.16|21385.16|20832.53|20794.53|3588
1618423200000|2021-04-14 18:00:00|20831.18|20793.18|20838.58|20800.58|20988.72|20950.72|20532.33|20494.33|3589
1618426800000|2021-04-14 19:00:00|20838.43|20800.43|20762.82|20724.82|20913.21|20875.21|20469.14|20431.14|3589
1618430400000|2021-04-14 20:00:00|20763.49|20725.49|20983.18|20945.18|20993.4|20955.4|20650.58|20612.58|3584
1618434000000|2021-04-14 21:00:00|20983.55|20945.55|21326.24|21288.24|21345.2|21307.2|20974.43|20936.43|3572
1618437600000|2021-04-14 22:00:00|21326.25|21288.25|21343.84|21305.84|21387.89|21349.89|21239.58|21201.58|3583
1618441200000|2021-04-14 23:00:00|21343.61|21305.61|21450.97|21412.97|21470.62|21432.62|21302.33|21264.33|3573
1618444800000|2021-04-15 00:00:00|21452.64|21414.64|21218.47|21180.47|21567.87|21529.87|21218.47|21180.47|3576
1618448400000|2021-04-15 01:00:00|21217.23|21179.23|21223.49|21185.49|21343.94|21305.94|21115.43|21077.43|3572
1618452000000|2021-04-15 02:00:00|21223.15|21185.15|21299.74|21261.74|21378.71|21340.71|21106.41|21068.41|3575
1618455600000|2021-04-15 03:00:00|21299.39|21261.39|21574.07|21536.07|21586.28|21548.28|21243.5|21205.5|3568
1618459200000|2021-04-15 04:00:00|21574.32|21536.32|21439.83|21401.83|21642.77|21604.77|21426.25|21388.25|3569
1618462800000|2021-04-15 05:00:00|21439.68|21401.68|21523.94|21485.94|21566.03|21528.03|21343.95|21305.95|3554
1618466400000|2021-04-15 06:00:00|21524.24|21486.24|21501.1|21463.1|21640.66|21602.66|21453.4|21415.4|3577
1618470000000|2021-04-15 07:00:00|21502.71|21464.71|21577.72|21539.72|21623.17|21585.17|21485.32|21447.32|3584
1618473600000|2021-04-15 08:00:00|21576.01|21538.01|21393.12|21355.12|21717.97|21679.97|21372.24|21334.24|3576
1618477200000|2021-04-15 09:00:00|21392.64|21354.64|21520.71|21482.71|21585.55|21547.55|21360.62|21322.62|3573
1618480800000|2021-04-15 10:00:00|21520.92|21482.92|21156.93|21118.93|21566.29|21528.29|21147.38|21109.38|3578
1618484400000|2021-04-15 11:00:00|21157.51|21119.51|21275.99|21237.99|21310.43|21272.43|21097.38|21059.38|3578
1618488000000|2021-04-15 12:00:00|21274.88|21236.88|21449.74|21411.74|21458.8|21420.8|21265.71|21227.71|3554
1618491600000|2021-04-15 13:00:00|21449.42|21411.42|21660.61|21622.61|21694.89|21656.89|21444.27|21406.27|3568
1618495200000|2021-04-15 14:00:00|21660.62|21622.62|21661.52|21623.52|21764|21726|21567.74|21529.74|3578
1618498800000|2021-04-15 15:00:00|21661|21623|21712.14|21674.14|21730.05|21692.05|21565.88|21527.88|3576
1618502400000|2021-04-15 16:00:00|21711.99|21673.99|21670.29|21632.29|21855.17|21817.17|21624.8|21586.8|3578
1618506000000|2021-04-15 17:00:00|21670.06|21632.06|21652.83|21614.83|21707.1|21669.1|21517.52|21479.52|3573
1618509600000|2021-04-15 18:00:00|21652.42|21614.42|21698.45|21660.45|21752.2|21714.2|21615.62|21577.62|3561
1618513200000|2021-04-15 19:00:00|21698.08|21660.08|21808.93|21770.93|21835.56|21797.56|21634.92|21596.92|3575
1618516800000|2021-04-15 20:00:00|21809.09|21771.09|21816.51|21778.51|21863.32|21825.32|21749.78|21711.78|3567
1618520400000|2021-04-15 21:00:00|21816.33|21778.33|21837.42|21799.42|21865.92|21827.92|21756.79|21718.79|3566
1618524000000|2021-04-15 22:00:00|21838.66|21800.66|21945.07|21907.07|21974.7|21936.7|21790.57|21752.57|3579
1618527600000|2021-04-15 23:00:00|21944.67|21906.67|21826.65|21788.65|21970.2|21932.2|21781.85|21743.85|3568
1618531200000|2021-04-16 00:00:00|21825.65|21787.65|21875.83|21837.83|21970.58|21932.58|21812.11|21774.11|3576
1618534800000|2021-04-16 01:00:00|21874.88|21836.88|21688.71|21650.71|21924.99|21886.99|21430.82|21392.82|3584
1618538400000|2021-04-16 02:00:00|21688.65|21650.65|21490.48|21452.48|21750.05|21712.05|21472.19|21434.19|3576
1618542000000|2021-04-16 03:00:00|21490.67|21452.67|21722.72|21684.72|21775.98|21737.98|21450.16|21412.16|3580
1618545600000|2021-04-16 04:00:00|21723.86|21685.86|21068.26|21030.26|21727.66|21689.66|21067.98|21029.98|3586
1618549200000|2021-04-16 05:00:00|21068.34|21030.34|21196.48|21158.48|21393.16|21355.16|20968.33|20930.33|3582
1618552800000|2021-04-16 06:00:00|21196.79|21158.79|21238.76|21200.76|21261.5|21223.5|20866.41|20828.41|3593
1618556400000|2021-04-16 07:00:00|21239.49|21201.49|21353|21315|21421.19|21383.19|21051.74|21013.74|3593
1618560000000|2021-04-16 08:00:00|21356.01|21318.01|21203.3|21165.3|21527.87|21489.87|21203.25|21165.25|3583
1618563600000|2021-04-16 09:00:00|21202.44|21164.44|20974.53|20936.53|21202.44|21164.44|20787.53|20749.53|3593
1618567200000|2021-04-16 10:00:00|20974.66|20936.66|20663.26|20625.26|21123.92|21085.92|20647.85|20609.85|3575
1618570800000|2021-04-16 11:00:00|20663|20625|20915.64|20877.64|20915.86|20877.86|20383.8|20345.8|3585
1618574400000|2021-04-16 12:00:00|20915.39|20877.39|20757.54|20719.54|20929.25|20891.25|20684.64|20646.64|3584
1618578000000|2021-04-16 13:00:00|20757.65|20719.65|20418.34|20380.34|20911.96|20873.96|20165.22|20127.22|3584
1618581600000|2021-04-16 14:00:00|20416.23|20378.23|20935.32|20897.32|20958.71|20920.71|20400.02|20362.02|3584
1618585200000|2021-04-16 15:00:00|20935.57|20897.57|21241.65|21203.65|21278.36|21240.36|20850.14|20812.14|3582
1618588800000|2021-04-16 16:00:00|21239.8|21201.8|21367.95|21329.95|21401.26|21363.26|21108.73|21070.73|3590
1618592400000|2021-04-16 17:00:00|21370.02|21332.02|21357.67|21319.67|21472.79|21434.79|21354.03|21316.03|3588
1618596000000|2021-04-16 18:00:00|21358.8|21320.8|21377.18|21339.18|21411.27|21373.27|21142.66|21104.66|3571
1618599600000|2021-04-16 19:00:00|21377.72|21339.72|21301.6|21263.6|21394.95|21356.95|21093.23|21055.23|3580
1618603200000|2021-04-16 20:00:00|21302.18|21264.18|21434.68|21396.68|21460.6|21422.6|21274.23|21236.23|3514
1618642800000|2021-04-17 07:00:00|21457.28|21419.28|21789.51|21751.51|21868.5|21830.5|21457.28|21419.28|3448
1618646400000|2021-04-17 08:00:00|21788.91|21750.91|21920.69|21882.69|21920.93|21882.93|21788.65|21750.65|3579
1618650000000|2021-04-17 09:00:00|21920.61|21882.61|21765.81|21727.81|21943.94|21905.94|21638.12|21600.12|3583
1618653600000|2021-04-17 10:00:00|21765.77|21727.77|21612.03|21574.03|21841.37|21803.37|21546.09|21508.09|3591
1618657200000|2021-04-17 11:00:00|21611.99|21573.99|21320.62|21282.62|21686.28|21648.28|21149.12|21111.12|3587
1618660800000|2021-04-17 12:00:00|21318.85|21280.85|21389.64|21351.64|21393.5|21355.5|21120.03|21082.03|3584
1618664400000|2021-04-17 13:00:00|21389.79|21351.79|21376.16|21338.16|21455.3|21417.3|21065.94|21027.94|3580
1618668000000|2021-04-17 14:00:00|21375.85|21337.85|21190.31|21152.31|21479.5|21441.5|21168.85|21130.85|3576
1618671600000|2021-04-17 15:00:00|21189.77|21151.77|20875.07|20837.07|21190.4|21152.4|20743.19|20705.19|3585
1618675200000|2021-04-17 16:00:00|20874.91|20836.91|20978.3|20940.3|21106.93|21068.93|20636.37|20598.37|3582
1618678800000|2021-04-17 17:00:00|20977.23|20939.23|20676.46|20638.46|21091.16|21053.16|20675.31|20637.31|3577
1618682400000|2021-04-17 18:00:00|20676.78|20638.78|21006.69|20968.69|21088.89|21050.89|20637.63|20599.63|3569
1618686000000|2021-04-17 19:00:00|21006.33|20968.33|21092.13|21054.13|21146.93|21108.93|21004.69|20966.69|3560
1618689600000|2021-04-17 20:00:00|21092.01|21054.01|21229.14|21191.14|21232.35|21194.35|21022.72|20984.72|3548
1618693200000|2021-04-17 21:00:00|21229|21191|21268.74|21230.74|21291.36|21253.36|21157.14|21119.14|3555
1618696800000|2021-04-17 22:00:00|21268.84|21230.84|21180.26|21142.26|21297.81|21259.81|21088.16|21050.16|3567
1618700400000|2021-04-17 23:00:00|21181.15|21143.15|20698.22|20660.22|21228.79|21190.79|20680.76|20642.76|3575
1618704000000|2021-04-18 00:00:00|20697.87|20659.87|20429.2|20391.2|20892.58|20854.58|20277.7|20239.7|3593
1618707600000|2021-04-18 01:00:00|20429.23|20391.23|20414.15|20376.15|20564.71|20526.71|20158.4|20120.4|3582
1618711200000|2021-04-18 02:00:00|20413.43|20375.43|20174.73|20136.73|20490.41|20452.41|20073.23|20035.23|3589
1618714800000|2021-04-18 03:00:00|20172.73|20134.73|19111.08|19073.08|20271.63|20233.63|17384.06|17346.06|3595
1618718400000|2021-04-18 04:00:00|19107.58|19069.58|18459.27|18421.27|19284.76|19246.76|18366.58|18328.58|3598
1618722000000|2021-04-18 05:00:00|18457.09|18419.09|18883.33|18845.33|18937.58|18899.58|18389.14|18351.14|3597
1618725600000|2021-04-18 06:00:00|18885.59|18847.59|18891.04|18853.04|19156.76|19118.76|18718.31|18680.31|3589
1618729200000|2021-04-18 07:00:00|18893.97|18855.97|19222.52|19184.52|19345.52|19307.52|18893.97|18855.97|3590
1618732800000|2021-04-18 08:00:00|19223.9|19185.9|18966.92|18928.92|19350.16|19312.16|18959.17|18921.17|2726
1618736400000|2021-04-18 09:00:00|18634.05|18596.05|18487.91|18449.91|18711.86|18673.86|18141.28|18103.28|3596
1618740000000|2021-04-18 10:00:00|18484.69|18446.69|18452.97|18414.97|18674.02|18636.02|18346.4|18308.4|3584
1618743600000|2021-04-18 11:00:00|18454.73|18416.73|17792.05|17754.05|18645.8|18607.8|17679.93|17641.93|3590
1618747200000|2021-04-18 12:00:00|17792.6|17754.6|18448.54|18410.54|18448.54|18410.54|17776.08|17738.08|3594
1618750800000|2021-04-18 13:00:00|18449.51|18411.51|18600.93|18562.93|18639.22|18601.22|18341.82|18303.82|3586
1618754400000|2021-04-18 14:00:00|18600.35|18562.35|18724.15|18686.15|18880.05|18842.05|18553.57|18515.57|3583
1618758000000|2021-04-18 15:00:00|18724.72|18686.72|18912.94|18874.94|18943.9|18905.9|18630.75|18592.75|3585
1618761600000|2021-04-18 16:00:00|18913.46|18875.46|19020.53|18982.53|19241.67|19203.67|18887.51|18849.51|3582
1618765200000|2021-04-18 17:00:00|19018.29|18980.29|18799.84|18761.84|19101.16|19063.16|18722.3|18684.3|3570
1618768800000|2021-04-18 18:00:00|18800.77|18762.77|18955.9|18917.9|19032.22|18994.22|18735.16|18697.16|3579
1618772400000|2021-04-18 19:00:00|18955.57|18917.57|19183.3|19137.3|19202.54|19156.54|18952.15|18914.15|3578
1618776000000|2021-04-18 20:00:00|19183.23|19137.23|19392.23|19346.23|19435.51|19389.51|19183.23|19137.23|3573
1618779600000|2021-04-18 21:00:00|19392.7|19346.7|19352.18|19314.18|19402.14|19356.14|19063.95|19025.95|3574
1618783200000|2021-04-18 22:00:00|19351.9|19313.9|19551.59|19513.59|19579.32|19541.32|19291.09|19253.09|3587
1618786800000|2021-04-18 23:00:00|19551.12|19513.12|19452.46|19414.46|19559.96|19521.96|19369.7|19331.7|3572
1618790400000|2021-04-19 00:00:00|19452.23|19414.23|19714.15|19676.15|19724.58|19686.58|19125.35|19087.35|3584
1618794000000|2021-04-19 01:00:00|19714.5|19676.5|19846.69|19808.69|19932.4|19894.4|19680.72|19642.72|3577
1618797600000|2021-04-19 02:00:00|19846.4|19808.4|20025.45|19987.45|20036.65|19998.65|19718.29|19680.29|3577
1618801200000|2021-04-19 03:00:00|20024.73|19986.73|20184.4|20146.4|20301.61|20263.61|19970.5|19932.5|3575
1618804800000|2021-04-19 04:00:00|20183.19|20145.19|20078.23|20040.23|20202.31|20164.31|19958.03|19920.03|3581
1618808400000|2021-04-19 05:00:00|20077.58|20039.58|19882.19|19844.19|20077.58|20039.58|19833.93|19795.93|3573
1618812000000|2021-04-19 06:00:00|19883.16|19845.16|20171.75|20133.75|20190.1|20152.1|19875.31|19837.31|3581
1618815600000|2021-04-19 07:00:00|20170.3|20132.3|20141.27|20103.27|20202.55|20164.55|20030.17|19992.17|3564
1618819200000|2021-04-19 08:00:00|20141.87|20103.87|19793.05|19755.05|20180.07|20142.07|19793|19755|3587
1618822800000|2021-04-19 09:00:00|19793.56|19755.56|19676.03|19638.03|19914.38|19876.38|19676.03|19638.03|3582
1618826400000|2021-04-19 10:00:00|19676.18|19638.18|19486.07|19448.07|19696.63|19658.63|19260.12|19222.12|3583
1618830000000|2021-04-19 11:00:00|19491.07|19453.07|19876.24|19838.24|19890.78|19852.78|19482.76|19444.76|3573
1618833600000|2021-04-19 12:00:00|19877.25|19839.25|19537.35|19499.35|19877.92|19839.92|19522.43|19484.43|3573
1618837200000|2021-04-19 13:00:00|19537.41|19499.41|19609.58|19571.58|19658.14|19620.14|19331.95|19293.95|3586
1618840800000|2021-04-19 14:00:00|19609.53|19571.53|18947.02|18909.02|19609.53|19571.53|18716.3|18678.3|3593
1618844400000|2021-04-19 15:00:00|18945.49|18907.49|18528.71|18490.71|18966.42|18928.42|18385.79|18347.79|3593
1618848000000|2021-04-19 16:00:00|18529.14|18491.14|18680.95|18642.95|19048.3|19010.3|18429.48|18391.48|3595
1618851600000|2021-04-19 17:00:00|18679.82|18641.82|19030.15|18992.15|19048.68|19010.68|18569.69|18531.69|3574
1618855200000|2021-04-19 18:00:00|19030.08|18992.08|19178.74|19140.74|19239.55|19201.55|18996.69|18958.69|3580
1618858800000|2021-04-19 19:00:00|19178.37|19140.37|19293.59|19255.59|19326.7|19288.7|19061.4|19023.4|3572
1618862400000|2021-04-19 20:00:00|19294.08|19256.08|19438.16|19400.16|19481.14|19443.14|19187.88|19149.88|3565
1618866000000|2021-04-19 21:00:00|19438.11|19400.11|19397.73|19359.73|19529.91|19491.91|19176.52|19138.52|3567
1618869600000|2021-04-19 22:00:00|19396.55|19358.55|19271.69|19233.69|19465.43|19427.43|19189.34|19151.34|3579
1618873200000|2021-04-19 23:00:00|19268.78|19230.78|19012.33|18974.33|19336.01|19298.01|18974.92|18936.92|3582
1618876800000|2021-04-20 00:00:00|19011.94|18973.94|18345.36|18307.36|19118.63|19080.63|18132.76|18094.76|3593
1618880400000|2021-04-20 01:00:00|18347.15|18309.15|18469.82|18431.82|18675.42|18637.42|18319.89|18281.89|3587
1618884000000|2021-04-20 02:00:00|18469.86|18431.86|18331.97|18293.97|18498.54|18460.54|18073.11|18035.11|3584
1618887600000|2021-04-20 03:00:00|18332.11|18294.11|18462.43|18424.43|18477.12|18439.12|18217.13|18179.13|3575
1618891200000|2021-04-20 04:00:00|18463.23|18425.23|18899.36|18861.36|18916.73|18878.73|18403.83|18365.83|3568
1618894800000|2021-04-20 05:00:00|18899.39|18861.39|18657.05|18619.05|18964.84|18926.84|18599.05|18561.05|3510
1618898400000|2021-04-20 06:00:00|18656.88|18618.88|18131.53|18093.53|18765.6|18727.6|18023.1|17985.1|3531
1618902000000|2021-04-20 07:00:00|18130.62|18092.62|18398.58|18360.58|18398.58|18360.58|18010.9|17972.9|3557
1618905600000|2021-04-20 08:00:00|18399.19|18361.19|18796.79|18758.79|18827.15|18789.15|18382.41|18344.41|3535
1618909200000|2021-04-20 09:00:00|18795.79|18757.79|18761.8|18723.8|18904.09|18866.09|18683.93|18645.93|3540
1618912800000|2021-04-20 10:00:00|18762.31|18724.31|19236.3|19198.3|19326|19288|18756.82|18718.82|3557
1618916400000|2021-04-20 11:00:00|19236.37|19198.37|19372.32|19334.32|19405.09|19367.09|19119.24|19081.24|3536
1618920000000|2021-04-20 12:00:00|19372.34|19334.34|19191.86|19153.86|19379.11|19341.11|19078.38|19040.38|3539
1618923600000|2021-04-20 13:00:00|19191.88|19153.88|19558.12|19520.12|19574.8|19536.8|19190.25|19152.25|3547
1618927200000|2021-04-20 14:00:00|19558.22|19520.22|19117.53|19079.53|19636.71|19598.71|19051.93|19013.93|3566
1618930800000|2021-04-20 15:00:00|19117.24|19079.24|19242.28|19204.28|19252.43|19214.43|18855.79|18817.79|3575
1618934400000|2021-04-20 16:00:00|19242.04|19204.04|19610.27|19572.27|19617.77|19579.77|19115.16|19077.16|3561
1618938000000|2021-04-20 17:00:00|19610.99|19572.99|19684.27|19646.27|19697.29|19659.29|19480.55|19442.55|3527
1618941600000|2021-04-20 18:00:00|19684.68|19646.68|19885.78|19847.78|19957.18|19919.18|19604.14|19566.14|3570
1618945200000|2021-04-20 19:00:00|19886.21|19848.21|20333.63|20295.63|20341.78|20303.78|19886.05|19848.05|3555
1618948800000|2021-04-20 20:00:00|20334.67|20296.67|20133.51|20095.51|20375.73|20337.73|20111.7|20073.7|3562
1618952400000|2021-04-20 21:00:00|20133.52|20095.52|20282.28|20244.28|20282.6|20244.6|19921.79|19883.79|3543
1618956000000|2021-04-20 22:00:00|20282.73|20244.73|20104.68|20066.68|20295.09|20257.09|19926.7|19888.7|3545
1618959600000|2021-04-20 23:00:00|20103.81|20065.81|20322.45|20284.45|20328.8|20290.8|20070.03|20032.03|3513
1618963200000|2021-04-21 00:00:00|20322.52|20284.52|19962.48|19924.48|20601.66|20563.66|19946.4|19908.4|3576
1618966800000|2021-04-21 01:00:00|19962.09|19924.09|20320.99|20282.99|20393.2|20355.2|19905.36|19867.36|3531
1618970400000|2021-04-21 02:00:00|20320.78|20282.78|20363.79|20325.79|20401.57|20363.57|20190.29|20152.29|3477
1618974000000|2021-04-21 03:00:00|20364.05|20326.05|19947.06|19909.06|20364.05|20326.05|19944.85|19906.85|3520
1618977600000|2021-04-21 04:00:00|19944.86|19906.86|20150.35|20112.35|20176.25|20138.25|19819.84|19781.84|3484
1618981200000|2021-04-21 05:00:00|20149.26|20111.26|20087.6|20049.6|20174.52|20136.52|19932.19|19894.19|3490
1618984800000|2021-04-21 06:00:00|20088.24|20050.24|20317.08|20279.08|20400.06|20362.06|19953.96|19915.96|3499
1618988400000|2021-04-21 07:00:00|20317.47|20279.47|20085.91|20047.91|20324.47|20286.47|20054.49|20016.49|3509
1618992000000|2021-04-21 08:00:00|20086.85|20048.85|20109.25|20071.25|20163.92|20125.92|19825.27|19787.27|3521
1618995600000|2021-04-21 09:00:00|20109.07|20071.07|20114|20076|20230.42|20192.42|20012.37|19974.37|3452
1618999200000|2021-04-21 10:00:00|20113.59|20075.59|19655.98|19617.98|20114.86|20076.86|19593.63|19555.63|3537
1619002800000|2021-04-21 11:00:00|19655.83|19617.83|19580.6|19542.6|19795.74|19757.74|19363.14|19325.14|3555
1619006400000|2021-04-21 12:00:00|19580.17|19542.17|20216.94|20178.94|20232.47|20194.47|19443.87|19405.87|3564
1619010000000|2021-04-21 13:00:00|20216.98|20178.98|20224.04|20186.04|20312.41|20274.41|20132.07|20094.07|3536
1619013600000|2021-04-21 14:00:00|20226.01|20188.01|20522.01|20484.01|20532.34|20494.34|20002.63|19964.63|3521
1619017200000|2021-04-21 15:00:00|20522.02|20484.02|20613|20575|20613|20575|20345.19|20307.19|3564
1619020800000|2021-04-21 16:00:00|20612.22|20574.22|20468.99|20430.99|20713.41|20675.41|20443.34|20405.34|3558
1619024400000|2021-04-21 17:00:00|20469.12|20431.12|20373.07|20335.07|20510.25|20472.25|20281.79|20243.79|3544
1619028000000|2021-04-21 18:00:00|20372.44|20334.44|20265.18|20227.18|20435.93|20397.93|20204.64|20166.64|3538
1619031600000|2021-04-21 19:00:00|20265.15|20227.15|20477.39|20439.39|20533.53|20495.53|20265.15|20227.15|3529
1619035200000|2021-04-21 20:00:00|20477.5|20439.5|20150.81|20112.81|20479.12|20441.12|20068.43|20030.43|3546
1619038800000|2021-04-21 21:00:00|20150.87|20112.87|19974.74|19936.74|20207.42|20169.42|19974.27|19936.27|3524
1619042400000|2021-04-21 22:00:00|19971.05|19933.05|19697.55|19659.55|20193.11|20155.11|19577.05|19539.05|3559
1619046000000|2021-04-21 23:00:00|19696.56|19658.56|19585.52|19547.52|19818.09|19780.09|19436.43|19398.43|3547
1619049600000|2021-04-22 00:00:00|19583.18|19545.18|19850.86|19812.86|19851.44|19813.44|19262.81|19224.81|3579
1619053200000|2021-04-22 01:00:00|19850|19812|19818.76|19780.76|20179.28|20141.28|19818.76|19780.76|3545
1619056800000|2021-04-22 02:00:00|19816.42|19778.42|19852.93|19814.93|19872.23|19834.23|19284.87|19246.87|3567
1619060400000|2021-04-22 03:00:00|19853.31|19815.31|19587.92|19549.92|19970.89|19932.89|19507.21|19469.21|3564
1619064000000|2021-04-22 04:00:00|19589.55|19551.55|19987.16|19949.16|19988|19950|19587.41|19549.41|3522
1619067600000|2021-04-22 05:00:00|19986.73|19948.73|20260.63|20222.63|20272.48|20234.48|19901.94|19863.94|3496
1619071200000|2021-04-22 06:00:00|20260.77|20222.77|20180.27|20142.27|20387.4|20349.4|20131.39|20093.39|3505
1619074800000|2021-04-22 07:00:00|20179.67|20141.67|20148.25|20110.25|20245.37|20207.37|20010.89|19972.89|3496
1619078400000|2021-04-22 08:00:00|20147.99|20109.99|19855.16|19817.16|20173.51|20135.51|19606.8|19568.8|3566
1619082000000|2021-04-22 09:00:00|19855.45|19817.45|20225.32|20187.32|20245.54|20207.54|19744.67|19706.67|3550
1619085600000|2021-04-22 10:00:00|20225.2|20187.2|20124.46|20086.46|20285.57|20247.57|20122.93|20084.93|3522
1619089200000|2021-04-22 11:00:00|20124.69|20086.69|20549.84|20511.84|20687.39|20649.39|20120.56|20082.56|3579
1619092800000|2021-04-22 12:00:00|20549.87|20511.87|20573.5|20535.5|20878.37|20840.37|20549.87|20511.87|3573
1619096400000|2021-04-22 13:00:00|20572.11|20534.11|20433.25|20395.25|20772.78|20734.78|20428|20390|3549
1619100000000|2021-04-22 14:00:00|20432.78|20394.78|20804.25|20766.25|20804.42|20766.42|20417.53|20379.53|3565
1619103600000|2021-04-22 15:00:00|20803.95|20765.95|20813.71|20775.71|20835.73|20797.73|20602.28|20564.28|3533
1619107200000|2021-04-22 16:00:00|20813.35|20775.35|20883.88|20845.88|21025.19|20987.19|20772.38|20734.38|3567
1619110800000|2021-04-22 17:00:00|20884.26|20846.26|20117.17|20079.17|20967.52|20929.52|20097.03|20059.03|3573
1619114400000|2021-04-22 18:00:00|20116.98|20078.98|20110.79|20072.79|20276.33|20238.33|19867.66|19829.66|3583
1619118000000|2021-04-22 19:00:00|20109.77|20071.77|19920.1|19882.1|20109.77|20071.77|19535.18|19497.18|3570
1619121600000|2021-04-22 20:00:00|19920.28|19882.28|19115.6|19077.6|19920.75|19882.75|19019.45|18981.45|3584
1619125200000|2021-04-22 21:00:00|19114.86|19076.86|19181.01|19143.01|19357.15|19319.15|18394.33|18356.33|3586
1619128800000|2021-04-22 22:00:00|19182.57|19144.57|19068.06|19030.06|19434.42|19396.42|18971.35|18933.35|3586
1619132400000|2021-04-22 23:00:00|19068.22|19030.22|19015.78|18977.78|19351.43|19313.43|19007.04|18969.04|3566
1619136000000|2021-04-23 00:00:00|19015.68|18977.68|18870.05|18832.05|19302.12|19264.12|18789.77|18751.77|3572
1619139600000|2021-04-23 01:00:00|18870.64|18832.64|18425.32|18387.32|19006.62|18968.62|18006.71|17968.71|3586
1619143200000|2021-04-23 02:00:00|18422.83|18384.83|17889.65|17851.65|18529.36|18491.36|17094.39|17056.39|3590
1619146800000|2021-04-23 03:00:00|17892.99|17854.99|18167.09|18129.09|18224.21|18186.21|17843.41|17805.41|3592
1619150400000|2021-04-23 04:00:00|18167.46|18129.46|17692.42|17654.42|18219.93|18181.93|17657.66|17619.66|3583
1619154000000|2021-04-23 05:00:00|17691.89|17653.89|17838.43|17800.43|17944.83|17906.83|17339.15|17301.15|3583
1619157600000|2021-04-23 06:00:00|17838.84|17800.84|17719.82|17681.82|17839.25|17801.25|17436.08|17398.08|3580
1619161200000|2021-04-23 07:00:00|17719.94|17681.94|17330.01|17292.01|17867.25|17829.25|17266.05|17228.05|3575
1619164800000|2021-04-23 08:00:00|17330.45|17292.45|17749.62|17711.62|17749.62|17711.62|17186.92|17148.92|3573
1619168400000|2021-04-23 09:00:00|17750.39|17712.39|17571.86|17533.86|17752.37|17714.37|17309.87|17271.87|3567
1619172000000|2021-04-23 10:00:00|17571.33|17533.33|18246.18|18208.18|18282.82|18244.82|17510.58|17472.58|3571
1619175600000|2021-04-23 11:00:00|18247.28|18209.28|18504.09|18466.09|18616.52|18578.52|18125.14|18087.14|3565
1619179200000|2021-04-23 12:00:00|18503.69|18465.69|17992.16|17954.16|18602.63|18564.63|17968.64|17930.64|3560
1619182800000|2021-04-23 13:00:00|17992.69|17954.69|17967.13|17929.13|18150.68|18112.68|17664.34|17626.34|3577
1619186400000|2021-04-23 14:00:00|17966.56|17928.56|18348.65|18310.65|18396.33|18358.33|17851.72|17813.72|3570
1619190000000|2021-04-23 15:00:00|18348.9|18310.9|18444.08|18406.08|18473.44|18435.44|17966.4|17928.4|3565
1619193600000|2021-04-23 16:00:00|18440.52|18402.52|18429.09|18391.09|18583.58|18545.58|18237.21|18199.21|3557
1619197200000|2021-04-23 17:00:00|18432.28|18394.28|18373.55|18335.55|18479.33|18441.33|18250.64|18212.64|3549
1619200800000|2021-04-23 18:00:00|18372.51|18334.51|18757.18|18719.18|18793.88|18755.88|18302.32|18264.32|3511
1619204400000|2021-04-23 19:00:00|18757.69|18719.69|18840.39|18802.39|18857.25|18819.25|18644.79|18606.79|3497
1619208000000|2021-04-23 20:00:00|18840.17|18802.17|18629.78|18591.78|19042.84|19004.84|18621.33|18583.33|3477
1619247600000|2021-04-24 07:00:00|18560.37|18522.37|18475.22|18437.22|18560.37|18522.37|18396.84|18358.84|3332
1619251200000|2021-04-24 08:00:00|18473.9|18435.9|18462.55|18424.55|18682.64|18644.64|18419.2|18381.2|3353
1619254800000|2021-04-24 09:00:00|18462.29|18424.29|18325.81|18287.81|18467.98|18429.98|18322.95|18284.95|3417
1619258400000|2021-04-24 10:00:00|18325.09|18287.09|17854.77|17816.77|18325.38|18287.38|17854.77|17816.77|3548
1619262000000|2021-04-24 11:00:00|17853.18|17815.18|17750.7|17712.7|18021.67|17983.67|17580.81|17542.81|3552
1619265600000|2021-04-24 12:00:00|17750.8|17712.8|18071.13|18033.13|18147.57|18109.57|17679.25|17641.25|3513
1619269200000|2021-04-24 13:00:00|18071|18033|18025.46|17987.46|18132.97|18094.97|17967.49|17929.49|3437
1619272800000|2021-04-24 14:00:00|18024.06|17986.06|17838.3|17800.3|18024.06|17986.06|17804.96|17766.96|3505
1619276400000|2021-04-24 15:00:00|17837.97|17799.97|18237.08|18199.08|18273.96|18235.96|17638.29|17600.29|3539
1619280000000|2021-04-24 16:00:00|18236.62|18198.62|18043.38|18005.38|18254.23|18216.23|18026.46|17988.46|3472
1619283600000|2021-04-24 17:00:00|18043.57|18005.57|18145.99|18107.99|18150.61|18112.61|17889.67|17851.67|3467
1619287200000|2021-04-24 18:00:00|18145.97|18107.97|18250.04|18212.04|18403.55|18365.55|18073.72|18035.72|3424
1619290800000|2021-04-24 19:00:00|18249.61|18211.61|18291.38|18253.38|18391.85|18353.85|18249.57|18211.57|3413
1619294400000|2021-04-24 20:00:00|18290.79|18252.79|18399.53|18361.53|18419.37|18381.37|18170.69|18132.69|3366
1619298000000|2021-04-24 21:00:00|18400.58|18362.58|18368.48|18330.48|18448.25|18410.25|18279.11|18241.11|3367
1619301600000|2021-04-24 22:00:00|18368.97|18330.97|18114.53|18076.53|18417.07|18379.07|18108.33|18070.33|3451
1619305200000|2021-04-24 23:00:00|18115.1|18077.1|17935.52|17897.52|18240.94|18202.94|17869.43|17831.43|3491
1619308800000|2021-04-25 00:00:00|17936.83|17898.83|17874.34|17836.34|18149.75|18111.75|17855.98|17817.98|3490
1619312400000|2021-04-25 01:00:00|17875.19|17837.19|18043.94|18005.94|18101.45|18063.45|17872.52|17834.52|3398
1619316000000|2021-04-25 02:00:00|18043.56|18005.56|18076.09|18038.09|18132.32|18094.32|18023.49|17985.49|3383
1619319600000|2021-04-25 03:00:00|18076.13|18038.13|17735.2|17697.2|18093.95|18055.95|17734.19|17696.19|3417
1619323200000|2021-04-25 04:00:00|17734.56|17696.56|17785.16|17747.16|17796.49|17758.49|17667.57|17629.57|3402
1619326800000|2021-04-25 05:00:00|17785.24|17747.24|17888.21|17850.21|17913.67|17875.67|17777.49|17739.49|3344
1619330400000|2021-04-25 06:00:00|17889.52|17851.52|17733.53|17695.53|17927.7|17889.7|17709.88|17671.88|3209
1619334000000|2021-04-25 07:00:00|17733.77|17695.77|17840.67|17802.67|17848.93|17810.93|17631.17|17593.17|3394
1619337600000|2021-04-25 08:00:00|17840.69|17802.69|18066.73|18028.73|18118.99|18080.99|17741.73|17703.73|3410
1619341200000|2021-04-25 09:00:00|18067.85|18029.85|18056.33|18018.33|18121.87|18083.87|17789.79|17751.79|3468
1619344800000|2021-04-25 10:00:00|18056.29|18018.29|18048.06|18010.06|18226.9|18188.9|17942.45|17904.45|3510
1619348400000|2021-04-25 11:00:00|18049.51|18011.51|18223.99|18185.99|18245.5|18207.5|18031.8|17993.8|3388
1619352000000|2021-04-25 12:00:00|18223.8|18185.8|18412.48|18374.48|18423.69|18385.69|18205.04|18167.04|3444
1619355600000|2021-04-25 13:00:00|18411.94|18373.94|18442.21|18404.21|18489.47|18451.47|18355.73|18317.73|3456
1619359200000|2021-04-25 14:00:00|18442.28|18404.28|18620.14|18582.14|18675.04|18637.04|18363.94|18325.94|3462
1619362800000|2021-04-25 15:00:00|18622.26|18584.26|18632.69|18594.69|18735.86|18697.86|18584.71|18546.71|3478
1619366400000|2021-04-25 16:00:00|18633.11|18595.11|18655.6|18617.6|18683.52|18645.52|18495.1|18457.1|3440
1619370000000|2021-04-25 17:00:00|18655.65|18617.65|18471.82|18433.82|18688.76|18650.76|18424.13|18386.13|3445
1619373600000|2021-04-25 18:00:00|18472.14|18434.14|18258.14|18220.14|18474.92|18436.92|18161.29|18123.29|3460
1619377200000|2021-04-25 19:00:00|18258.1|18220.1|18061.9|18015.9|18313.74|18275.74|18050.41|18004.41|3431
1619380800000|2021-04-25 20:00:00|18061.65|18015.65|17630.12|17584.12|18189.08|18143.08|17595.99|17549.99|3463
1619384400000|2021-04-25 21:00:00|17635.16|17589.16|17486.55|17448.55|17811.26|17765.26|17215.26|17177.26|3582
1619388000000|2021-04-25 22:00:00|17487.52|17449.52|17981.67|17943.67|18027.38|17989.38|17452.98|17414.98|3587
1619391600000|2021-04-25 23:00:00|17982.28|17944.28|18208.65|18170.65|18208.65|18170.65|17909.31|17871.31|3573
1619395200000|2021-04-26 00:00:00|18209.35|18171.35|18883.92|18845.92|18891.99|18853.99|18122.44|18084.44|3586
1619398800000|2021-04-26 01:00:00|18885.12|18847.12|19238.07|19200.07|19269.94|19231.94|18819.96|18781.96|3593
1619402400000|2021-04-26 02:00:00|19239.2|19201.2|19254.24|19216.24|19424.74|19386.74|19043.58|19005.58|3563
1619406000000|2021-04-26 03:00:00|19254.55|19216.55|19336.51|19298.51|19348.4|19310.4|19174.2|19136.2|3546
1619409600000|2021-04-26 04:00:00|19336.26|19298.26|19278.41|19240.41|19425.32|19387.32|19217.42|19179.42|3537
1619413200000|2021-04-26 05:00:00|19277.52|19239.52|19483.75|19445.75|19500.57|19462.57|19154.67|19116.67|3553
1619416800000|2021-04-26 06:00:00|19482.62|19444.62|19663.26|19625.26|19752.44|19714.44|19476.81|19438.81|3581
1619420400000|2021-04-26 07:00:00|19663.62|19625.62|19539.37|19501.37|19684.81|19646.81|19387.84|19349.84|3569
1619424000000|2021-04-26 08:00:00|19539.35|19501.35|19429.64|19391.64|19593.95|19555.95|19366.14|19328.14|3558
1619427600000|2021-04-26 09:00:00|19429.06|19391.06|19719.65|19681.65|19730.23|19692.23|19264.96|19226.96|3565
1619431200000|2021-04-26 10:00:00|19719.74|19681.74|19664.98|19626.98|19792.01|19754.01|19631.32|19593.32|3575
1619434800000|2021-04-26 11:00:00|19665.19|19627.19|19876.08|19838.08|19911.56|19873.56|19663.38|19625.38|3570
1619438400000|2021-04-26 12:00:00|19873.95|19835.95|19657.58|19619.58|19920.92|19882.92|19657.58|19619.58|3574
1619442000000|2021-04-26 13:00:00|19657.53|19619.53|19730.33|19692.33|19844.54|19806.54|19560.39|19522.39|3566
1619445600000|2021-04-26 14:00:00|19729.5|19691.5|19644.82|19606.82|19797.64|19759.64|19602.56|19564.56|3569
1619449200000|2021-04-26 15:00:00|19644.38|19606.38|19758.87|19720.87|19774.28|19736.28|19559.91|19521.91|3549
1619452800000|2021-04-26 16:00:00|19758.26|19720.26|19623.81|19585.81|19836.89|19798.89|19396.59|19358.59|3572
1619456400000|2021-04-26 17:00:00|19623.43|19585.43|19891.43|19853.43|19943.31|19905.31|19617.26|19579.26|3578
1619460000000|2021-04-26 18:00:00|19892.48|19854.48|19931.29|19893.29|19936.64|19898.64|19812.14|19774.14|3553
1619463600000|2021-04-26 19:00:00|19933.01|19895.01|19819.48|19781.48|19937.75|19899.75|19722.98|19684.98|3545
1619467200000|2021-04-26 20:00:00|19821.63|19783.63|19498.34|19460.34|19822.44|19784.44|19498.34|19460.34|3562
1619470800000|2021-04-26 21:00:00|19498.37|19460.37|19622.34|19584.34|19660.18|19622.18|19233.56|19195.56|3579
1619474400000|2021-04-26 22:00:00|19623.07|19585.07|19737.17|19699.17|19896.67|19858.67|19440.66|19402.66|3574
1619478000000|2021-04-26 23:00:00|19737.86|19699.86|19970.51|19932.51|19977.63|19939.63|19710.88|19672.88|3560
1619481600000|2021-04-27 00:00:00|19970.6|19932.6|19806.91|19768.91|20043.87|20005.87|19715.02|19677.02|3571
1619485200000|2021-04-27 01:00:00|19806.88|19768.88|19936.17|19898.17|19944.35|19906.35|19776.57|19738.57|3543
1619488800000|2021-04-27 02:00:00|19934.99|19896.99|19996.25|19958.25|20034.19|19996.19|19933.61|19895.61|3541
1619492400000|2021-04-27 03:00:00|19995.58|19957.58|19829.83|19791.83|19995.58|19957.58|19714.96|19676.96|3566
1619496000000|2021-04-27 04:00:00|19829.69|19791.69|19887.07|19849.07|19888.04|19850.04|19740.34|19702.34|3544
1619499600000|2021-04-27 05:00:00|19887.48|19849.48|20119|20081|20125.92|20087.92|19877.8|19839.8|3561
1619503200000|2021-04-27 06:00:00|20119.5|20081.5|20338.41|20300.41|20349.67|20311.67|20119.21|20081.21|3570
1619506800000|2021-04-27 07:00:00|20338|20300|20204.15|20166.15|20354.29|20316.29|20124.69|20086.69|3550
1619510400000|2021-04-27 08:00:00|20204.29|20166.29|20159.37|20121.37|20328.69|20290.69|20150.66|20112.66|3563
1619514000000|2021-04-27 09:00:00|20159.45|20121.45|20370.79|20332.79|20432.76|20394.76|20156.76|20118.76|3552
1619517600000|2021-04-27 10:00:00|20371.04|20333.04|20546.47|20508.47|20554.16|20516.16|20338.53|20300.53|3551
1619521200000|2021-04-27 11:00:00|20546.39|20508.39|20763.28|20725.28|20774.98|20736.98|20545.47|20507.47|3574
1619524800000|2021-04-27 12:00:00|20763.36|20725.36|20564.8|20526.8|20780.99|20742.99|20538.7|20500.7|3560
1619528400000|2021-04-27 13:00:00|20565.7|20527.7|20443.27|20405.27|20679.01|20641.01|20338.61|20300.61|3569
1619532000000|2021-04-27 14:00:00|20442.55|20404.55|20734|20696|20766.1|20728.1|20222.26|20184.26|3590
1619535600000|2021-04-27 15:00:00|20734.84|20696.84|20856.45|20818.45|20932.57|20894.57|20622.01|20584.01|3574
1619539200000|2021-04-27 16:00:00|20855.72|20817.72|20618.98|20580.98|20916.46|20878.46|20557.67|20519.67|3576
1619542800000|2021-04-27 17:00:00|20618.56|20580.56|20687.95|20649.95|20717.25|20679.25|20484.77|20446.77|3568
1619546400000|2021-04-27 18:00:00|20689.57|20651.57|20719.32|20681.32|20746.57|20708.57|20566.04|20528.04|3551
1619550000000|2021-04-27 19:00:00|20719.28|20681.28|20623.16|20585.16|20731.5|20693.5|20489.48|20451.48|3562
1619553600000|2021-04-27 20:00:00|20621.33|20583.33|20718.38|20680.38|20719.58|20681.58|20612.56|20574.56|3547
1619557200000|2021-04-27 21:00:00|20717.79|20679.79|20856|20818|20870.04|20832.04|20587.02|20549.02|3549
1619560800000|2021-04-27 22:00:00|20856.17|20818.17|20717.39|20679.39|20856.75|20818.75|20674.72|20636.72|3540
1619564400000|2021-04-27 23:00:00|20717.11|20679.11|20874.94|20836.94|20878.63|20840.63|20637.61|20599.61|3533
1619568000000|2021-04-28 00:00:00|20876.53|20838.53|21134.93|21096.93|21148.66|21110.66|20875.98|20837.98|3573
1619571600000|2021-04-28 01:00:00|21135|21097|21199.61|21161.61|21277.8|21239.8|21090.24|21052.24|3568
1619575200000|2021-04-28 02:00:00|21199.7|21161.7|20927.82|20889.82|21203.91|21165.91|20926.79|20888.79|3558
1619578800000|2021-04-28 03:00:00|20925.65|20887.65|20640.01|20602.01|20930.46|20892.46|20638.99|20600.99|3570
1619582400000|2021-04-28 04:00:00|20639.7|20601.7|20686.62|20648.62|20805.39|20767.39|20607.49|20569.49|3502
1619586000000|2021-04-28 05:00:00|20686.66|20648.66|20517.9|20479.9|20757.61|20719.61|20412.81|20374.81|3259
1619589600000|2021-04-28 06:00:00|20519.62|20481.62|20253.65|20215.65|20526.99|20488.99|20008.68|19970.68|3587
1619593200000|2021-04-28 07:00:00|20253.46|20215.46|20432.11|20394.11|20521.08|20483.08|20179.14|20141.14|3564
1619596800000|2021-04-28 08:00:00|20432.02|20394.02|20293|20255|20556.69|20518.69|20293|20255|3539
1619600400000|2021-04-28 09:00:00|20290.93|20252.93|20294.6|20256.6|20391.85|20353.85|20124.38|20086.38|3567
1619604000000|2021-04-28 10:00:00|20294.02|20256.02|20499.57|20461.57|20516.99|20478.99|20220.48|20182.48|3549
1619607600000|2021-04-28 11:00:00|20501.18|20463.18|20787.48|20749.48|20887.51|20849.51|20499.14|20461.14|3575
1619611200000|2021-04-28 12:00:00|20788|20750|20943.57|20905.57|21040.62|21002.62|20721.15|20683.15|3578
1619614800000|2021-04-28 13:00:00|20943.71|20905.71|20826.3|20788.3|20950.8|20912.8|20640.24|20602.24|3569
1619618400000|2021-04-28 14:00:00|20827.04|20789.04|20739.77|20701.77|20900.09|20862.09|20703.83|20665.83|3577
1619622000000|2021-04-28 15:00:00|20737.54|20699.54|20647.12|20609.12|20772.36|20734.36|20477.14|20439.14|3577
1619625600000|2021-04-28 16:00:00|20647.41|20609.41|20845.5|20807.5|20881.82|20843.82|20564.39|20526.39|3569
1619629200000|2021-04-28 17:00:00|20845.71|20807.71|20842.08|20804.08|20905.15|20867.15|20761.12|20723.12|3541
1619632800000|2021-04-28 18:00:00|20842.02|20804.02|20941.59|20903.59|20999.41|20961.41|20825.16|20787.16|3571
1619636400000|2021-04-28 19:00:00|20942|20904|21071.35|21033.35|21082.19|21044.19|20854.92|20816.92|3560
1619640000000|2021-04-28 20:00:00|21071.82|21033.82|20754.04|20716.04|21235.31|21197.31|20643.19|20605.19|3593
1619643600000|2021-04-28 21:00:00|20753.82|20715.82|21044.04|21006.04|21051.68|21013.68|20665.3|20627.3|3553
1619647200000|2021-04-28 22:00:00|21041.74|21003.74|20808.77|20770.77|21056.78|21018.78|20752.71|20714.71|3569
1619650800000|2021-04-28 23:00:00|20808.81|20770.81|21052.85|21014.85|21055.1|21017.1|20784.98|20746.98|3557
1619654400000|2021-04-29 00:00:00|21052.48|21014.48|20971.3|20933.3|21144.17|21106.17|20939.89|20901.89|3560
1619658000000|2021-04-29 01:00:00|20971.24|20933.24|20952.37|20914.37|21001.27|20963.27|20776.19|20738.19|3569
1619661600000|2021-04-29 02:00:00|20952.41|20914.41|20972.14|20934.14|21054.93|21016.93|20824.62|20786.62|3546
1619665200000|2021-04-29 03:00:00|20971.96|20933.96|20847.75|20809.75|21002.59|20964.59|20752.47|20714.47|3537
1619668800000|2021-04-29 04:00:00|20847.71|20809.71|20587.31|20549.31|20847.71|20809.71|20540.98|20502.98|3558
1619672400000|2021-04-29 05:00:00|20586.55|20548.55|20845.74|20807.74|20858.58|20820.58|20565.35|20527.35|3552
1619676000000|2021-04-29 06:00:00|20845.92|20807.92|21032.98|20994.98|21032.98|20994.98|20821.07|20783.07|3562
1619679600000|2021-04-29 07:00:00|21033.85|20995.85|21132.88|21094.88|21132.88|21094.88|20995.84|20957.84|3550
1619683200000|2021-04-29 08:00:00|21131.88|21093.88|21004.91|20966.91|21160.75|21122.75|20916.2|20878.2|3553
1619686800000|2021-04-29 09:00:00|21005.06|20967.06|21293.63|21255.63|21356.73|21318.73|20917.64|20879.64|3574
1619690400000|2021-04-29 10:00:00|21292.81|21254.81|21396.84|21358.84|21515.83|21477.83|21278.74|21240.74|3567
1619694000000|2021-04-29 11:00:00|21397.55|21359.55|21364.46|21326.46|21432.17|21394.17|21238.53|21200.53|3570
1619697600000|2021-04-29 12:00:00|21364.25|21326.25|21537.97|21499.97|21621.27|21583.27|21304.12|21266.12|3565
1619701200000|2021-04-29 13:00:00|21538.02|21500.02|21156.91|21118.91|21580.25|21542.25|21156.91|21118.91|3585
1619704800000|2021-04-29 14:00:00|21157.81|21119.81|21204.78|21166.78|21360.81|21322.81|21101.69|21063.69|3572
1619708400000|2021-04-29 15:00:00|21203.99|21165.99|21195.45|21157.45|21316.27|21278.27|21057.95|21019.95|3572
1619712000000|2021-04-29 16:00:00|21195.12|21157.12|20682.76|20644.76|21217.71|21179.71|20682.76|20644.76|3577
1619715600000|2021-04-29 17:00:00|20683.51|20645.51|20697.06|20659.06|20902.71|20864.71|20588.94|20550.94|3581
1619719200000|2021-04-29 18:00:00|20696.97|20658.97|20818.62|20780.62|20845.78|20807.78|20562.41|20524.41|3580
1619722800000|2021-04-29 19:00:00|20818.89|20780.89|20804.6|20766.6|20853.02|20815.02|20741.03|20703.03|3565
1619726400000|2021-04-29 20:00:00|20803.63|20765.63|20754.63|20716.63|20901.88|20863.88|20504.06|20466.06|3576
1619730000000|2021-04-29 21:00:00|20754.42|20716.42|20988.22|20950.22|21001.39|20963.39|20700.66|20662.66|3544
1619733600000|2021-04-29 22:00:00|20988.28|20950.28|21136.58|21098.58|21150.19|21112.19|20963.41|20925.41|3569
1619737200000|2021-04-29 23:00:00|21136.4|21098.4|21208.75|21170.75|21235.25|21197.25|21093.71|21055.71|3561
1619740800000|2021-04-30 00:00:00|21208.82|21170.82|20991.64|20953.64|21235.54|21197.54|20924.6|20886.6|3579
1619744400000|2021-04-30 01:00:00|20992.69|20954.69|21158.23|21120.23|21214.63|21176.63|20954.61|20916.61|3567
1619748000000|2021-04-30 02:00:00|21158.58|21120.58|21249.62|21211.62|21269.03|21231.03|21123.77|21085.77|3561
1619751600000|2021-04-30 03:00:00|21249.83|21211.83|21240.13|21202.13|21293.95|21255.95|21170.16|21132.16|3550
1619755200000|2021-04-30 04:00:00|21240.93|21202.93|21402.26|21364.26|21420.6|21382.6|21240.93|21202.93|3562
1619758800000|2021-04-30 05:00:00|21401.98|21363.98|21520.88|21482.88|21535.4|21497.4|21362.79|21324.79|3561
1619762400000|2021-04-30 06:00:00|21520.94|21482.94|21681.84|21643.84|21682.6|21644.6|21513.55|21475.55|3569
1619766000000|2021-04-30 07:00:00|21681.67|21643.67|21590.84|21552.84|21706.87|21668.87|21573.59|21535.59|3540
1619769600000|2021-04-30 08:00:00|21590.92|21552.92|21616.29|21578.29|21664.63|21626.63|21451.52|21413.52|3554
1619773200000|2021-04-30 09:00:00|21615.85|21577.85|21598.51|21560.51|21762.89|21724.89|21586.45|21548.45|3561
1619776800000|2021-04-30 10:00:00|21596.22|21558.22|21409.6|21371.6|21658.1|21620.1|21378.13|21340.13|3545
1619780400000|2021-04-30 11:00:00|21409.34|21371.34|21328.82|21290.82|21482.7|21444.7|21295.91|21257.91|3568
1619784000000|2021-04-30 12:00:00|21328.45|21290.45|21540.16|21502.16|21550.29|21512.29|21325.56|21287.56|3568
1619787600000|2021-04-30 13:00:00|21540.17|21502.17|21570.47|21532.47|21597.55|21559.55|21382.29|21344.29|3580
1619791200000|2021-04-30 14:00:00|21570.21|21532.21|21542.72|21504.72|21735.28|21697.28|21473.76|21435.76|3557
1619794800000|2021-04-30 15:00:00|21539.67|21501.67|21707.43|21669.43|21733.67|21695.67|21527.16|21489.16|3572
1619798400000|2021-04-30 16:00:00|21706.49|21668.49|21809.28|21771.28|21860.84|21822.84|21681.31|21643.31|3577
1619802000000|2021-04-30 17:00:00|21809.62|21771.62|21788.3|21750.3|21855.85|21817.85|21680.02|21642.02|3564
1619805600000|2021-04-30 18:00:00|21787.62|21749.62|21956.57|21918.57|21964.48|21926.48|21765.98|21727.98|3580
1619809200000|2021-04-30 19:00:00|21956.15|21918.15|21984.73|21946.73|22000.13|21962.13|21937.29|21899.29|3541
1619812800000|2021-04-30 20:00:00|21985.58|21947.58|21850.86|21812.86|21985.58|21947.58|21769.24|21731.24|3503
1619852400000|2021-05-01 07:00:00|22311.55|22273.55|22229.7|22191.7|22316.75|22278.75|22167.08|22129.08|3443
1619856000000|2021-05-01 08:00:00|22231.36|22193.36|22061.91|22023.91|22343.09|22305.09|22061.86|22023.86|3546
1619859600000|2021-05-01 09:00:00|22060.48|22022.48|22021.18|21983.18|22113.21|22075.21|21820.82|21782.82|3561
1619863200000|2021-05-01 10:00:00|22021.29|21983.29|22074.99|22036.99|22099.03|22061.03|21963.9|21925.9|3539
1619866800000|2021-05-01 11:00:00|22074.97|22036.97|22227.64|22189.64|22235.86|22197.86|22074.97|22036.97|3535
1619870400000|2021-05-01 12:00:00|22227.73|22189.73|22233.97|22195.97|22313.69|22275.69|22210.58|22172.58|3538
1619874000000|2021-05-01 13:00:00|22233.54|22195.54|22181.25|22143.25|22285.68|22247.68|22112.46|22074.46|3537
1619877600000|2021-05-01 14:00:00|22181.78|22143.78|22038.95|22000.95|22213.71|22175.71|22014.21|21976.21|3559
1619881200000|2021-05-01 15:00:00|22038.61|22000.61|22107.38|22069.38|22107.79|22069.79|21913.94|21875.94|3555
1619884800000|2021-05-01 16:00:00|22107.83|22069.83|22253.07|22215.07|22253.2|22215.2|22083.45|22045.45|3571
1619888400000|2021-05-01 17:00:00|22253.54|22215.54|22348.66|22310.66|22360.84|22322.84|22245.5|22207.5|3566
1619892000000|2021-05-01 18:00:00|22347.82|22309.82|22418.13|22380.13|22439.43|22401.43|22269.99|22231.99|3555
1619895600000|2021-05-01 19:00:00|22417.93|22379.93|22387.84|22349.84|22418.78|22380.78|22342.08|22304.08|3557
1619899200000|2021-05-01 20:00:00|22386.49|22348.49|22440.13|22402.13|22468.05|22430.05|22352.9|22314.9|3552
1619902800000|2021-05-01 21:00:00|22439.17|22401.17|22249.99|22211.99|22444.81|22406.81|22238.68|22200.68|3532
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22431.17|22393.17|22448.26|22410.26|22213.85|22175.85|3548
1619910000000|2021-05-01 23:00:00|22431.3|22393.3|22468.41|22430.41|22489.51|22451.51|22406.17|22368.17|3552
1619913600000|2021-05-02 00:00:00|22468.59|22430.59|22328.94|22290.94|22499.38|22461.38|22322.64|22284.64|3548
1619917200000|2021-05-02 01:00:00|22328.28|22290.28|22344.41|22306.41|22383.14|22345.14|22243.01|22205.01|3524
1619920800000|2021-05-02 02:00:00|22344.26|22306.26|22408.03|22370.03|22476.84|22438.84|22344.26|22306.26|3523
1619924400000|2021-05-02 03:00:00|22408.19|22370.19|21941.19|21903.19|22426.91|22388.91|21924.3|21886.3|3542
1619928000000|2021-05-02 04:00:00|21937.78|21899.78|22152.78|22114.78|22155.38|22117.38|21740.37|21702.37|3573
1619931600000|2021-05-02 05:00:00|22152.73|22114.73|22139.06|22101.06|22184.91|22146.91|21999.85|21961.85|3532
1619935200000|2021-05-02 06:00:00|22138.83|22100.83|22133.38|22095.38|22202.09|22164.09|22080.81|22042.81|3518
1619938800000|2021-05-02 07:00:00|22133.81|22095.81|21994.52|21956.52|22168.68|22130.68|21877.3|21839.3|3558
1619942400000|2021-05-02 08:00:00|21994.78|21956.78|21792.05|21754.05|22014.03|21976.03|21791.42|21753.42|1776
1619946000000|2021-05-02 09:00:00|21879.18|21841.18|21963.8|21925.8|21968.31|21930.31|21758.86|21720.86|3554
1619949600000|2021-05-02 10:00:00|21963.32|21925.32|22189.72|22151.72|22222.85|22184.85|21934.23|21896.23|3561
1619953200000|2021-05-02 11:00:00|22190.72|22152.72|22264.61|22226.61|22264.85|22226.85|22091.47|22053.47|3537
1619956800000|2021-05-02 12:00:00|22264.24|22226.24|22278.38|22240.38|22303.72|22265.72|22180.85|22142.85|3553
1619960400000|2021-05-02 13:00:00|22279.72|22241.72|22196.78|22158.78|22330.35|22292.35|22107.39|22069.39|3547
1619964000000|2021-05-02 14:00:00|22196.67|22158.67|22291.43|22253.43|22341.28|22303.28|22196.59|22158.59|3543
1619967600000|2021-05-02 15:00:00|22291.78|22253.78|22270.79|22232.79|22326.79|22288.79|22225.79|22187.79|3560
1619971200000|2021-05-02 16:00:00|22271.83|22233.83|22249.33|22211.33|22355.11|22317.11|22187.19|22149.19|3569
1619974800000|2021-05-02 17:00:00|22249.23|22211.23|22333.22|22295.22|22354.49|22316.49|22232.69|22194.69|3499
1619978400000|2021-05-02 18:00:00|22333.01|22295.01|22441.94|22403.94|22446.2|22408.2|22330.01|22292.01|3537
1619982000000|2021-05-02 19:00:00|22442.88|22404.88|22482|22436|22501.72|22455.72|22391.02|22353.02|3541
1619985600000|2021-05-02 20:00:00|22482.98|22436.98|22525.47|22479.47|22527.75|22481.75|22412.79|22366.79|3541
1619989200000|2021-05-02 21:00:00|22525.54|22479.54|22427.15|22389.15|22544.95|22498.95|22426.39|22388.39|3558
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|22246.56|22208.56|22471.4|22433.4|22171.69|22133.69|3555
1619996400000|2021-05-02 23:00:00|22245.31|22207.31|22332.6|22294.6|22348.06|22310.06|22213.94|22175.94|3533
1620000000000|2021-05-03 00:00:00|22334.39|22296.39|22638.68|22600.68|22642.75|22604.75|22332.97|22294.97|3556
1620003600000|2021-05-03 01:00:00|22639.15|22601.15|22783.98|22745.98|22785.06|22747.06|22613.2|22575.2|3550
1620007200000|2021-05-03 02:00:00|22784.61|22746.61|22823.49|22785.49|22837.45|22799.45|22731.73|22693.73|3559
1620010800000|2021-05-03 03:00:00|22823.25|22785.25|22841.01|22803.01|22875.24|22837.24|22764.57|22726.57|3552
1620014400000|2021-05-03 04:00:00|22841.29|22803.29|22833.71|22795.71|22870.77|22832.77|22773.03|22735.03|3546
1620018000000|2021-05-03 05:00:00|22833.39|22795.39|23002.9|22964.9|23032.01|22994.01|22817.37|22779.37|3540
1620021600000|2021-05-03 06:00:00|23003.19|22965.19|23013.88|22975.88|23031.33|22993.33|22960.53|22922.53|3546
1620025200000|2021-05-03 07:00:00|23013.69|22975.69|23276.8|23238.8|23293.13|23255.13|22943.56|22905.56|3569
1620028800000|2021-05-03 08:00:00|23277.29|23239.29|23342.07|23304.07|23398.42|23360.42|23240.66|23202.66|3570
1620032400000|2021-05-03 09:00:00|23341.77|23303.77|23196.71|23158.71|23356.52|23318.52|23132.42|23094.42|3567
1620036000000|2021-05-03 10:00:00|23196.47|23158.47|23198.85|23160.85|23234.86|23196.86|23098.91|23060.91|3563
1620039600000|2021-05-03 11:00:00|23199.01|23161.01|23351.16|23313.16|23463.71|23425.71|23198.1|23160.1|3565
1620043200000|2021-05-03 12:00:00|23351.54|23313.54|23377.79|23339.79|23439.3|23401.3|23182.33|23144.33|3582
1620046800000|2021-05-03 13:00:00|23378.74|23340.74|23033.26|22995.26|23420.11|23382.11|22902.53|22864.53|3579
1620050400000|2021-05-03 14:00:00|23033.29|22995.29|23306.32|23268.32|23412.8|23374.8|23021.16|22983.16|3579
1620054000000|2021-05-03 15:00:00|23305.21|23267.21|23290.39|23252.39|23473.22|23435.22|23197.44|23159.44|3578
1620057600000|2021-05-03 16:00:00|23290.3|23252.3|23607.8|23569.8|23652.37|23614.37|23150.47|23112.47|3587
1620061200000|2021-05-03 17:00:00|23607.47|23569.47|23817.86|23779.86|23870.17|23832.17|23547.64|23509.64|3584
1620064800000|2021-05-03 18:00:00|23818.55|23780.55|23916.92|23878.92|23950.72|23912.72|23763.95|23725.95|3582
1620068400000|2021-05-03 19:00:00|23916.26|23878.26|23794.19|23756.19|23916.26|23878.26|23591.08|23553.08|3583
1620072000000|2021-05-03 20:00:00|23795.26|23757.26|23514.46|23476.46|23796.87|23758.87|23376.09|23338.09|3589
1620075600000|2021-05-03 21:00:00|23513.49|23475.49|23742.98|23704.98|23742.99|23704.99|23394.14|23356.14|3587
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23953.31|23915.31|23956.3|23918.3|23685.82|23647.82|3585
1620082800000|2021-05-03 23:00:00|23952.08|23914.08|24021.54|23983.54|24114.66|24076.66|23837.74|23799.74|3583
1620086400000|2021-05-04 00:00:00|24022.61|23984.61|22947.22|22909.22|24090.36|24052.36|22686.14|22648.14|3588
1620090000000|2021-05-04 01:00:00|22949.63|22911.63|23139.8|23101.8|23319.02|23281.02|22869.3|22831.3|3587
1620093600000|2021-05-04 02:00:00|23139.42|23101.42|22824.54|22786.54|23252.81|23214.81|22728.52|22690.52|3587
1620097200000|2021-05-04 03:00:00|22823.67|22785.67|22825.77|22787.77|22969.91|22931.91|22608.86|22570.86|3578
1620100800000|2021-05-04 04:00:00|22825.68|22787.68|23321.74|23283.74|23326.12|23288.12|22742.59|22704.59|3575
1620104400000|2021-05-04 05:00:00|23321.52|23283.52|23491.94|23453.94|23519.49|23481.49|23289.59|23251.59|3571
1620108000000|2021-05-04 06:00:00|23492.54|23454.54|23454.4|23416.4|23611.81|23573.81|23391.62|23353.62|3574
1620111600000|2021-05-04 07:00:00|23454.28|23416.28|23229.59|23191.59|23590.39|23552.39|23227.48|23189.48|3562
1620115200000|2021-05-04 08:00:00|23229.68|23191.68|23124.73|23086.73|23307.88|23269.88|22977.91|22939.91|3582
1620118800000|2021-05-04 09:00:00|23129.83|23091.83|23404.12|23366.12|23584.94|23546.94|23129.83|23091.83|3584
1620122400000|2021-05-04 10:00:00|23403.55|23365.55|23886.04|23848.04|23888.09|23850.09|23385.75|23347.75|3583
1620126000000|2021-05-04 11:00:00|23886.81|23848.81|23902.1|23864.1|23941.97|23903.97|23577.2|23539.2|3583
1620129600000|2021-05-04 12:00:00|23901.53|23863.53|23894.39|23856.39|23951.5|23913.5|23561.01|23523.01|3588
1620133200000|2021-05-04 13:00:00|23896.98|23858.98|23752.61|23714.61|23986.61|23948.61|23570.6|23532.6|3589
1620136800000|2021-05-04 14:00:00|23754.31|23716.31|23173.64|23135.64|23836.61|23798.61|22976.52|22938.52|3591
1620140400000|2021-05-04 15:00:00|23173.49|23135.49|22536.99|22498.99|23284.3|23246.3|22458.21|22420.21|3591
1620144000000|2021-05-04 16:00:00|22537.17|22499.17|22629.4|22591.4|22855.89|22817.89|22273.72|22235.72|3593
1620147600000|2021-05-04 17:00:00|22628.74|22590.74|23034.68|22996.68|23035.27|22997.27|22598.62|22560.62|3592
1620151200000|2021-05-04 18:00:00|23033.61|22995.61|23323.19|23285.19|23385.45|23347.45|22959.93|22921.93|3587
1620154800000|2021-05-04 19:00:00|23320.96|23282.96|23364.04|23326.04|23372.01|23334.01|23153.01|23115.01|3580
1620158400000|2021-05-04 20:00:00|23364.41|23326.41|23412.27|23374.27|23459.22|23421.22|23030.11|22992.11|3577
1620162000000|2021-05-04 21:00:00|23412.44|23374.44|23136.72|23098.72|23418.14|23380.14|23112.58|23074.58|3578
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|23016.99|22978.99|23201.14|23163.14|22677.92|22639.92|3585
1620169200000|2021-05-04 23:00:00|23018.37|22980.37|22575.31|22537.31|23087.21|23049.21|22494.95|22456.95|3588
1620172800000|2021-05-05 00:00:00|22575.79|22537.79|23245.91|23207.91|23340.32|23302.32|22393.57|22355.57|3590
1620176400000|2021-05-05 01:00:00|23246.75|23208.75|23508.3|23470.3|23536.52|23498.52|23242.92|23204.92|3588
1620180000000|2021-05-05 02:00:00|23508.2|23470.2|23416.49|23378.49|23595.35|23557.35|23353.7|23315.7|3578
1620183600000|2021-05-05 03:00:00|23416.61|23378.61|23292.92|23254.92|23471.04|23433.04|23176.03|23138.03|3585
1620187200000|2021-05-05 04:00:00|23291.96|23253.96|23051.28|23013.28|23402.97|23364.97|23022.33|22984.33|3587
1620190800000|2021-05-05 05:00:00|23053.86|23015.86|23255.99|23217.99|23354.38|23316.38|22977.58|22939.58|3580
1620194400000|2021-05-05 06:00:00|23256.23|23218.23|23156.43|23118.43|23266.22|23228.22|22928.65|22890.65|3576
1620198000000|2021-05-05 07:00:00|23157.4|23119.4|23600.34|23562.34|23646.33|23608.33|23106.37|23068.37|3576
1620201600000|2021-05-05 08:00:00|23600.98|23562.98|23719.99|23681.99|23765.7|23727.7|23493.59|23455.59|3582
1620205200000|2021-05-05 09:00:00|23719.77|23681.77|23762.57|23724.57|23794.55|23756.55|23548.72|23510.72|3578
1620208800000|2021-05-05 10:00:00|23762.59|23724.59|23932.04|23894.04|23955.65|23917.65|23691.16|23653.16|3580
1620212400000|2021-05-05 11:00:00|23932.5|23894.5|23797.75|23759.75|23952.91|23914.91|23750.9|23712.9|3581
1620216000000|2021-05-05 12:00:00|23798.33|23760.33|24061.47|24023.47|24106.6|24068.6|23796.59|23758.59|3579
1620219600000|2021-05-05 13:00:00|24060.95|24022.95|24231.33|24193.33|24235.26|24197.26|24031.84|23993.84|3580
1620223200000|2021-05-05 14:00:00|24229.37|24191.37|24155.31|24117.31|24258.72|24220.72|23762.83|23724.83|3584
1620226800000|2021-05-05 15:00:00|24156.17|24118.17|24088.29|24050.29|24230.49|24192.49|23999.79|23961.79|3590
1620230400000|2021-05-05 16:00:00|24089.92|24051.92|24524.9|24486.9|24530.31|24492.31|23934.13|23896.13|3591
1620234000000|2021-05-05 17:00:00|24523.99|24485.99|24316.85|24278.85|24525.33|24487.33|24298.31|24260.31|3580
1620237600000|2021-05-05 18:00:00|24316.43|24278.43|24413.65|24375.65|24458.97|24420.97|24292.91|24254.91|3576
1620241200000|2021-05-05 19:00:00|24412.21|24374.21|24671.08|24633.08|24671.97|24633.97|24395.07|24357.07|3580
1620244800000|2021-05-05 20:00:00|24671.78|24633.78|24489.68|24451.68|24695.26|24657.26|24370.9|24332.9|3582
1620248400000|2021-05-05 21:00:00|24488.9|24450.9|24509.01|24471.01|24527.62|24489.62|24387.42|24349.42|3583
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24838.85|24800.85|24913.08|24875.08|24496.15|24458.15|3588
1620255600000|2021-05-05 23:00:00|24838.84|24800.84|24949.33|24911.33|24953.91|24915.91|24686.96|24648.96|3584
1620259200000|2021-05-06 00:00:00|24948.7|24910.7|24593.38|24555.38|25065.71|25027.71|24403.85|24365.85|3594
1620262800000|2021-05-06 01:00:00|24593.25|24555.25|24516.86|24478.86|24679.36|24641.36|24297.38|24259.38|3581
1620266400000|2021-05-06 02:00:00|24518.21|24480.21|24688.32|24650.32|24720.88|24682.88|24431.05|24393.05|3575
1620270000000|2021-05-06 03:00:00|24688.05|24650.05|24584.72|24546.72|24689.31|24651.31|24448.45|24410.45|3564
1620273600000|2021-05-06 04:00:00|24584.75|24546.75|24457.32|24419.32|24785.02|24747.02|24430.88|24392.88|3580
1620277200000|2021-05-06 05:00:00|24457.28|24419.28|24604.92|24566.92|24692.18|24654.18|24381.64|24343.64|3572
1620280800000|2021-05-06 06:00:00|24605.23|24567.23|24085.91|24047.91|24605.61|24567.61|24045.12|24007.12|3575
1620284400000|2021-05-06 07:00:00|24087.93|24049.93|24414.5|24376.5|24422.54|24384.54|23984.58|23946.58|3571
1620288000000|2021-05-06 08:00:00|24413.97|24375.97|24409.97|24371.97|24557.32|24519.32|24354.46|24316.46|3572
1620291600000|2021-05-06 09:00:00|24410.2|24372.2|24695.97|24657.97|24723.4|24685.4|24335.74|24297.74|3573
1620295200000|2021-05-06 10:00:00|24695.41|24657.41|24993.9|24955.9|25027.19|24989.19|24640.79|24602.79|3584
1620298800000|2021-05-06 11:00:00|24993.76|24955.76|25132.37|25094.37|25152.35|25114.35|24860.26|24822.26|3586
1620302400000|2021-05-06 12:00:00|25134.21|25096.21|24996.53|24958.53|25161.18|25123.18|24902.58|24864.58|3587
1620306000000|2021-05-06 13:00:00|24995.95|24957.95|24876.52|24838.52|25007.35|24969.35|24808.97|24770.97|3581
1620309600000|2021-05-06 14:00:00|24877.02|24839.02|24964.21|24926.21|25042.76|25004.76|24724.04|24686.04|3579
1620313200000|2021-05-06 15:00:00|24963.82|24925.82|24979.58|24941.58|25136.5|25098.5|24818.87|24780.87|3581
1620316800000|2021-05-06 16:00:00|24979.62|24941.62|25024.22|24986.22|25324.34|25286.34|24919.49|24881.49|3590
1620320400000|2021-05-06 17:00:00|25024.13|24986.13|25106.21|25068.21|25368.75|25330.75|25022.09|24984.09|3592
1620324000000|2021-05-06 18:00:00|25105.99|25067.99|24481.88|24443.88|25224.44|25186.44|24043.65|24005.65|3592
1620327600000|2021-05-06 19:00:00|24482.65|24444.65|24700.19|24662.19|24760.04|24722.04|24120.56|24082.56|3592
1620331200000|2021-05-06 20:00:00|24699.84|24661.84|24560.63|24522.63|24714.68|24676.68|24391.39|24353.39|3590
1620334800000|2021-05-06 21:00:00|24559.77|24521.77|24983.97|24945.97|24983.97|24945.97|24556.16|24518.16|3585
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|25139.5|25101.5|25140.64|25102.64|24862.29|24824.29|3578
1620342000000|2021-05-06 23:00:00|25138.54|25100.54|24908.62|24870.62|25144.47|25106.47|24849.76|24811.76|3580
1620345600000|2021-05-07 00:00:00|24908.61|24870.61|24757.82|24719.82|25161.46|25123.46|24686.98|24648.98|3587
1620349200000|2021-05-07 01:00:00|24756.09|24718.09|24596.24|24558.24|24830.71|24792.71|24512.53|24474.53|3588
1620352800000|2021-05-07 02:00:00|24596.27|24558.27|24380.1|24342.1|24753.84|24715.84|24173.05|24135.05|3590
1620356400000|2021-05-07 03:00:00|24379.65|24341.65|24308.08|24270.08|24515.72|24477.72|24099.87|24061.87|3593
1620360000000|2021-05-07 04:00:00|24308|24270|24303.01|24265.01|24314.37|24276.37|23927.97|23889.97|3582
1620363600000|2021-05-07 05:00:00|24303.83|24265.83|24387.37|24349.37|24480.63|24442.63|24264.91|24226.91|3582
1620367200000|2021-05-07 06:00:00|24385.63|24347.63|24581.42|24543.42|24635.86|24597.86|24257.65|24219.65|3571
1620370800000|2021-05-07 07:00:00|24581.43|24543.43|24482.97|24444.97|24712.48|24674.48|24416.85|24378.85|3585
1620374400000|2021-05-07 08:00:00|24483.33|24445.33|24598.89|24560.89|24607.42|24569.42|24357.18|24319.18|3576
1620378000000|2021-05-07 09:00:00|24598.03|24560.03|24664.13|24626.13|24734.19|24696.19|24554.22|24516.22|3567
1620381600000|2021-05-07 10:00:00|24663.5|24625.5|24677.91|24639.91|24817.04|24779.04|24662.29|24624.29|3575
1620385200000|2021-05-07 11:00:00|24678.03|24640.03|24760.43|24722.43|24845.98|24807.98|24561.93|24523.93|3587
1620388800000|2021-05-07 12:00:00|24759.96|24721.96|25134.21|25096.21|25143.13|25105.13|24656.04|24618.04|3584
1620392400000|2021-05-07 13:00:00|25132.74|25094.74|24956.87|24918.87|25198.83|25160.83|24902.19|24864.19|3570
1620396000000|2021-05-07 14:00:00|24957.7|24919.7|25068.02|25030.02|25068.36|25030.36|24785.76|24747.76|3579
1620399600000|2021-05-07 15:00:00|25066.69|25028.69|25215.94|25177.94|25308.2|25270.2|25032.96|24994.96|3581
1620403200000|2021-05-07 16:00:00|25216.3|25178.3|25252.19|25214.19|25361.22|25323.22|25047.14|25009.14|3588
1620406800000|2021-05-07 17:00:00|25252.37|25214.37|25228.87|25190.87|25406.44|25368.44|25218.75|25180.75|3574
1620410400000|2021-05-07 18:00:00|25228.91|25190.91|25086.51|25048.51|25238.15|25200.15|24978.82|24940.82|3569
1620414000000|2021-05-07 19:00:00|25086.8|25048.8|24882.14|24844.14|25115.76|25077.76|24783.13|24745.13|3577
1620417600000|2021-05-07 20:00:00|24880.1|24842.1|24912.3|24874.3|24993.46|24955.46|24761.75|24723.75|3513
1620457200000|2021-05-08 07:00:00|24770.3|24732.3|24968.18|24930.18|25004.36|24966.36|24683.49|24645.49|3511
1620460800000|2021-05-08 08:00:00|24970.11|24932.11|25116.86|25078.86|25251.62|25213.62|24970.11|24932.11|3578
1620464400000|2021-05-08 09:00:00|25116.32|25078.32|25130.72|25092.72|25155.17|25117.17|24976.58|24938.58|3558
1620468000000|2021-05-08 10:00:00|25130.93|25092.93|24963.85|24925.85|25140.72|25102.72|24915.06|24877.06|3570
1620471600000|2021-05-08 11:00:00|24966.52|24928.52|24904.21|24866.21|25046.93|25008.93|24898.99|24860.99|3555
1620475200000|2021-05-08 12:00:00|24904.49|24866.49|24970.18|24932.18|25053.83|25015.83|24828.44|24790.44|3570
1620478800000|2021-05-08 13:00:00|24972.89|24934.89|25219.42|25181.42|25278.19|25240.19|24938.07|24900.07|3587
1620482400000|2021-05-08 14:00:00|25221.08|25183.08|25370.22|25332.22|25376.92|25338.92|25168.69|25130.69|3573
1620486000000|2021-05-08 15:00:00|25370.32|25332.32|24977.23|24939.23|25396.77|25358.77|24933.9|24895.9|3584
1620489600000|2021-05-08 16:00:00|24977.45|24939.45|25434.93|25396.93|25597.91|25559.91|24972.24|24934.24|3592
1620493200000|2021-05-08 17:00:00|25436.45|25398.45|25749.51|25711.51|25750.07|25712.07|25291.36|25253.36|3585
1620496800000|2021-05-08 18:00:00|25748.87|25710.87|25757.84|25719.84|25811.09|25773.09|25645.02|25607.02|3584
1620500400000|2021-05-08 19:00:00|25759.61|25721.61|25782.11|25744.11|25839.82|25801.82|25650.59|25612.59|3577
1620504000000|2021-05-08 20:00:00|25781.91|25743.91|25756.04|25718.04|25836.67|25798.67|25669.57|25631.57|3588
1620507600000|2021-05-08 21:00:00|25756.78|25718.78|25837.06|25799.06|25856.07|25818.07|25692.72|25654.72|3566
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|25780.43|25742.43|25980.27|25942.27|25665.4|25627.4|3582
1620514800000|2021-05-08 23:00:00|25780.58|25742.58|25944.17|25906.17|25947.62|25909.62|25664.85|25626.85|3582
1620518400000|2021-05-09 00:00:00|25944.94|25906.94|25647.94|25609.94|25947.43|25909.43|25645.86|25607.86|3573
1620522000000|2021-05-09 01:00:00|25646.82|25608.82|25892.64|25854.64|25915.87|25877.87|25587.6|25549.6|3574
1620525600000|2021-05-09 02:00:00|25892.95|25854.95|25879.76|25841.76|25916.14|25878.14|25791.51|25753.51|3566
1620529200000|2021-05-09 03:00:00|25879.94|25841.94|25611.01|25573.01|26070.03|26032.03|25611.01|25573.01|3578
1620532800000|2021-05-09 04:00:00|25604.64|25566.64|25677.78|25639.78|25777.64|25739.64|25257.16|25219.16|3592
1620536400000|2021-05-09 05:00:00|25678.01|25640.01|25887.59|25849.59|25922.11|25884.11|25589.94|25551.94|3569
1620540000000|2021-05-09 06:00:00|25887.13|25849.13|26098.52|26060.52|26115.25|26077.25|25883.71|25845.71|3575
1620543600000|2021-05-09 07:00:00|26098.51|26060.51|25939.62|25901.62|26098.81|26060.81|25823.98|25785.98|3583
1620547200000|2021-05-09 08:00:00|25936.29|25898.29|26110.73|26072.73|26168.8|26130.8|25843.33|25805.33|3578
1620550800000|2021-05-09 09:00:00|26110.13|26072.13|26171.62|26133.62|26238.37|26200.37|25891.43|25853.43|3582
1620554400000|2021-05-09 10:00:00|26171.2|26133.2|26193.13|26155.13|26195.15|26157.15|25839.84|25801.84|3569
1620558000000|2021-05-09 11:00:00|26194.55|26156.55|25947.71|25909.71|26253.24|26215.24|25925.86|25887.86|3585
1620561600000|2021-05-09 12:00:00|25945.79|25907.79|25241.55|25203.55|25965.78|25927.78|25211.33|25173.33|3589
1620565200000|2021-05-09 13:00:00|25242.47|25204.47|25831.05|25793.05|25849.42|25811.42|25242.47|25204.47|3586
1620568800000|2021-05-09 14:00:00|25831.98|25793.98|25955.74|25917.74|26008.58|25970.58|25730.55|25692.55|3579
1620572400000|2021-05-09 15:00:00|25955.57|25917.57|26125.18|26087.18|26142.4|26104.4|25847.45|25809.45|3574
1620576000000|2021-05-09 16:00:00|26124.65|26086.65|26288.12|26250.12|26342.41|26304.41|26120.17|26082.17|3582
1620579600000|2021-05-09 17:00:00|26287.99|26249.99|26218.69|26180.69|26308.46|26270.46|26064.5|26026.5|3578
1620583200000|2021-05-09 18:00:00|26217.51|26179.51|26162.82|26124.82|26260.08|26222.08|26059.4|26021.4|3578
1620586800000|2021-05-09 19:00:00|26163.51|26125.51|25937.58|25891.58|26213.97|26175.97|25805.06|25767.06|3583
1620590400000|2021-05-09 20:00:00|25937.6|25891.6|26196.08|26150.08|26206.63|26160.63|25896.86|25850.86|3578
1620594000000|2021-05-09 21:00:00|26196.64|26150.64|26223.83|26185.83|26305.83|26259.83|26193.27|26147.27|3571
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|26194.53|26156.53|26315.66|26277.66|26129.56|26091.56|3574
1620601200000|2021-05-09 23:00:00|26195.53|26157.53|26396.5|26358.5|26413.78|26375.78|26195.53|26157.53|3576
1620604800000|2021-05-10 00:00:00|26396.07|26358.07|26626.11|26588.11|26639.7|26601.7|26341.71|26303.71|3584
1620608400000|2021-05-10 01:00:00|26625.11|26587.11|26751.87|26713.87|26790|26752|26563.83|26525.83|3578
1620612000000|2021-05-10 02:00:00|26752.65|26714.65|26833.75|26795.75|26842.32|26804.32|26716.81|26678.81|3575
1620615600000|2021-05-10 03:00:00|26833.59|26795.59|27097.51|27059.51|27100.23|27062.23|26807.95|26769.95|3584
1620619200000|2021-05-10 04:00:00|27097.71|27059.71|27164.11|27126.11|27169.7|27131.7|26982.86|26944.86|3580
1620622800000|2021-05-10 05:00:00|27164.05|27126.05|27187.27|27149.27|27306.76|27268.76|26973.38|26935.38|3577
1620626400000|2021-05-10 06:00:00|27188.35|27150.35|27299|27261|27406.63|27368.63|27158.46|27120.46|3586
1620630000000|2021-05-10 07:00:00|27297.83|27259.83|27129.32|27091.32|27371.49|27333.49|27129.32|27091.32|3584
1620633600000|2021-05-10 08:00:00|27129.73|27091.73|27271.94|27233.94|27272.32|27234.32|26864.4|26826.4|3583
1620637200000|2021-05-10 09:00:00|27272.07|27234.07|26968.31|26930.31|27318.22|27280.22|26836.88|26798.88|3584
1620640800000|2021-05-10 10:00:00|26968.28|26930.28|26661.73|26623.73|27021.92|26983.92|26538.82|26500.82|3584
1620644400000|2021-05-10 11:00:00|26661.48|26623.48|26826.38|26788.38|26915.58|26877.58|26300.01|26262.01|3588
1620648000000|2021-05-10 12:00:00|26824.43|26786.43|26835.2|26797.2|27020.34|26982.34|26694.44|26656.44|3581
1620651600000|2021-05-10 13:00:00|26834.28|26796.28|26768.61|26730.61|26983.62|26945.62|26682.76|26644.76|3585
1620655200000|2021-05-10 14:00:00|26767.33|26729.33|26367.27|26329.27|26798.07|26760.07|26352.5|26314.5|3588
1620658800000|2021-05-10 15:00:00|26369.23|26331.23|27075.19|27037.19|27080.57|27042.57|26281.42|26243.42|3584
1620662400000|2021-05-10 16:00:00|27075.64|27037.64|26831.78|26793.78|27174.7|27136.7|26826.47|26788.47|3590
1620666000000|2021-05-10 17:00:00|26831.82|26793.82|26627.96|26589.96|26993.11|26955.11|26560.9|26522.9|3582
1620669600000|2021-05-10 18:00:00|26628.06|26590.06|26553.2|26515.2|26746.36|26708.36|26453.16|26415.16|3587
1620673200000|2021-05-10 19:00:00|26552.42|26514.42|25634.07|25596.07|26698.8|26660.8|25543.67|25505.67|3597
1620676800000|2021-05-10 20:00:00|25638.08|25600.08|25251.17|25213.17|25644.73|25606.73|23947.93|23909.93|3593
1620680400000|2021-05-10 21:00:00|25251.87|25213.87|25803.56|25765.56|25846.19|25808.19|25080.74|25042.74|3573
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|25925.02|25887.02|25993.07|25955.07|25623.2|25585.2|3580
1620687600000|2021-05-10 23:00:00|25926.46|25888.46|25452.1|25414.1|25927.65|25889.65|25287.32|25249.32|3566
1620691200000|2021-05-11 00:00:00|25452.24|25414.24|25195.54|25157.54|25894.02|25856.02|25195.54|25157.54|3584
1620694800000|2021-05-11 01:00:00|25193.74|25155.74|25280.53|25242.53|25378.83|25340.83|24941.62|24903.62|3572
1620698400000|2021-05-11 02:00:00|25280.87|25242.87|24938.41|24900.41|25517.25|25479.25|24902.11|24864.11|3561
1620702000000|2021-05-11 03:00:00|24938.22|24900.22|25070.72|25032.72|25144.25|25106.25|24768.16|24730.16|3560
1620705600000|2021-05-11 04:00:00|25071.77|25033.77|25346.99|25308.99|25379.05|25341.05|24963.26|24925.26|3506
1620709200000|2021-05-11 05:00:00|25347.07|25309.07|25187.58|25149.58|25460.87|25422.87|24964.2|24926.2|3537
1620712800000|2021-05-11 06:00:00|25188.37|25150.37|25636.95|25598.95|25693.94|25655.94|25148.95|25110.95|3533
1620716400000|2021-05-11 07:00:00|25636.54|25598.54|25723.94|25685.94|25731.42|25693.42|25497.81|25459.81|3518
1620720000000|2021-05-11 08:00:00|25723.24|25685.24|25435.28|25397.28|25763.52|25725.52|25367.28|25329.28|3527
1620723600000|2021-05-11 09:00:00|25435.39|25397.39|25962.92|25924.92|25965.97|25927.97|25435.02|25397.02|3530
1620727200000|2021-05-11 10:00:00|25963.99|25925.99|26079.7|26041.7|26176.23|26138.23|25938.18|25900.18|3536
1620730800000|2021-05-11 11:00:00|26079.52|26041.52|25716.65|25678.65|26227.88|26189.88|25686.69|25648.69|3532
1620734400000|2021-05-11 12:00:00|25717.04|25679.04|25778.35|25740.35|25825.83|25787.83|25331.36|25293.36|3569
1620738000000|2021-05-11 13:00:00|25778.56|25740.56|25932.63|25894.63|25978.5|25940.5|25420.97|25382.97|3581
1620741600000|2021-05-11 14:00:00|25934.5|25896.5|25961.9|25923.9|26022.14|25984.14|25759.15|25721.15|3586
1620745200000|2021-05-11 15:00:00|25961.1|25923.1|26271.68|26233.68|26284.23|26246.23|25883.63|25845.63|3584
1620748800000|2021-05-11 16:00:00|26271.8|26233.8|26166.17|26128.17|26440.06|26402.06|26000.89|25962.89|3592
1620752400000|2021-05-11 17:00:00|26166.58|26128.58|26302.6|26264.6|26360.63|26322.63|26122.87|26084.87|3580
1620756000000|2021-05-11 18:00:00|26303|26265|26385.49|26347.49|26541.6|26503.6|26293.72|26255.72|3580
1620759600000|2021-05-11 19:00:00|26386.37|26348.37|26495.98|26457.98|26532.18|26494.18|26314.51|26276.51|3586
1620763200000|2021-05-11 20:00:00|26498.03|26460.03|26636.82|26598.82|26652.61|26614.61|26403.73|26365.73|3581
1620766800000|2021-05-11 21:00:00|26636.19|26598.19|26494.16|26456.16|26691.43|26653.43|26345.41|26307.41|3586
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26541.25|26503.25|26570.46|26532.46|26397.59|26359.59|3583
1620774000000|2021-05-11 23:00:00|26542.97|26504.97|26907.97|26869.97|26907.97|26869.97|26526.66|26488.66|3578
1620777600000|2021-05-12 00:00:00|26907.48|26869.48|27105.45|27067.45|27107.42|27069.42|26831.08|26793.08|3584
1620781200000|2021-05-12 01:00:00|27105.68|27067.68|27003.91|26965.91|27106.39|27068.39|26936.48|26898.48|3581
1620784800000|2021-05-12 02:00:00|27002.98|26964.98|27374.77|27336.77|27374.96|27336.96|26959.32|26921.32|3581
1620788400000|2021-05-12 03:00:00|27373.99|27335.99|27672.51|27634.51|27738|27700|27269.97|27231.97|3582
1620792000000|2021-05-12 04:00:00|27674.85|27636.85|27394.82|27356.82|27706.95|27668.95|27333.84|27295.84|3572
1620795600000|2021-05-12 05:00:00|27396.28|27358.28|27495.07|27457.07|27574.56|27536.56|27386.24|27348.24|3580
1620799200000|2021-05-12 06:00:00|27495.5|27457.5|27258.05|27220.05|27608.55|27570.55|27223.11|27185.11|3586
1620802800000|2021-05-12 07:00:00|27257.62|27219.62|27304.38|27266.38|27413.28|27375.28|27221.7|27183.7|3580
1620806400000|2021-05-12 08:00:00|27305.53|27267.53|27248.57|27210.57|27373.92|27335.92|27016.98|26978.98|3579
1620810000000|2021-05-12 09:00:00|27248.68|27210.68|27215.84|27177.84|27391.1|27353.1|27201.26|27163.26|3567
1620813600000|2021-05-12 10:00:00|27216.73|27178.73|26738.04|26700.04|27223.32|27185.32|26732.61|26694.61|3580
1620817200000|2021-05-12 11:00:00|26738.43|26700.43|27077.98|27039.98|27100.78|27062.78|26729.63|26691.63|3566
1620820800000|2021-05-12 12:00:00|27077.01|27039.01|27057.42|27019.42|27193.6|27155.6|26929.26|26891.26|3585
1620824400000|2021-05-12 13:00:00|27056.23|27018.23|27197|27159|27197.93|27159.93|26660.27|26622.27|3587
1620828000000|2021-05-12 14:00:00|27197.2|27159.2|27075.28|27037.28|27468.52|27430.52|27037|26999|3590
1620831600000|2021-05-12 15:00:00|27075.77|27037.77|26412.91|26374.91|27079.03|27041.03|26277.7|26239.7|3588
1620835200000|2021-05-12 16:00:00|26410.74|26372.74|26193.92|26155.92|26565.26|26527.26|25732.41|25694.41|3593
1620838800000|2021-05-12 17:00:00|26195.14|26157.14|26222.07|26184.07|26423.23|26385.23|26047.31|26009.31|3588
1620842400000|2021-05-12 18:00:00|26221.73|26183.73|25647.74|25609.74|26333.73|26295.73|25324.62|25286.62|3592
1620846000000|2021-05-12 19:00:00|25646.78|25608.78|26033.61|25995.61|26033.61|25995.61|25236.66|25198.66|3584
1620849600000|2021-05-12 20:00:00|26034.03|25996.03|26165.61|26127.61|26198.73|26160.73|25815.44|25777.44|3586
1620853200000|2021-05-12 21:00:00|26165.69|26127.69|26252.6|26214.6|26367.58|26329.58|26086.66|26048.66|3574
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|26059.53|26021.53|26379.37|26341.37|25111.65|25073.65|3584
1620860400000|2021-05-12 23:00:00|26058.36|26020.36|23461.38|23423.38|26065.96|26027.96|23461.38|23423.38|3594
1620864000000|2021-05-13 00:00:00|23461.26|23423.26|24362.13|24324.13|24971.34|24933.34|22308.44|22270.44|3550
1620867600000|2021-05-13 01:00:00|24358.53|24320.53|24932.04|24894.04|24974.31|24936.31|24329.26|24291.26|3593
1620871200000|2021-05-13 02:00:00|24931.26|24893.26|24801.26|24763.26|25097.54|25059.54|24722.3|24684.3|3588
1620874800000|2021-05-13 03:00:00|24801.15|24763.15|24607.45|24569.45|24803.07|24765.07|24193.63|24155.63|3584
1620878400000|2021-05-13 04:00:00|24611.4|24573.4|24798.04|24760.04|24849.23|24811.23|24585.88|24547.88|3586
1620882000000|2021-05-13 05:00:00|24799.18|24761.18|25172.95|25134.95|25278.5|25240.5|24798.97|24760.97|3590
1620885600000|2021-05-13 06:00:00|25174.43|25136.43|25499.4|25461.4|25499.59|25461.59|25149.03|25111.03|3583
1620889200000|2021-05-13 07:00:00|25499.27|25461.27|25137.08|25099.08|25517.6|25479.6|25068.16|25030.16|3587
1620892800000|2021-05-13 08:00:00|25139.09|25101.09|24363.49|24325.49|25266.75|25228.75|24325.05|24287.05|3588
1620896400000|2021-05-13 09:00:00|24363.87|24325.87|23633.95|23595.95|24601.47|24563.47|23331.84|23293.84|3598
1620900000000|2021-05-13 10:00:00|23639.8|23601.8|23675.55|23637.55|24333.91|24295.91|23464.74|23426.74|3593
1620903600000|2021-05-13 11:00:00|23673.81|23635.81|24214.37|24176.37|24268.86|24230.86|23362.54|23324.54|3598
1620907200000|2021-05-13 12:00:00|24216.06|24178.06|24642.73|24604.73|24674.53|24636.53|24075.76|24037.76|3589
1620910800000|2021-05-13 13:00:00|24642.23|24604.23|24839.53|24801.53|24851.68|24813.68|24314.3|24276.3|3377
1620914400000|2021-05-13 14:00:00|24925.34|24887.34|24818.37|24780.37|25068.49|25030.49|24767.8|24729.8|3327
1620918000000|2021-05-13 15:00:00|24819.26|24781.26|24414.26|24376.26|24840.57|24802.57|24284.24|24246.24|3595
1620921600000|2021-05-13 16:00:00|24410.06|24372.06|23828.27|23790.27|24971.43|24933.43|23751.79|23713.79|3590
1620925200000|2021-05-13 17:00:00|23823.18|23785.18|23828.98|23790.98|23989.1|23951.1|22803.78|22765.78|3595
1620928800000|2021-05-13 18:00:00|23828.47|23790.47|23315.49|23277.49|24049.25|24011.25|23232.82|23194.82|3593
1620932400000|2021-05-13 19:00:00|23305.71|23267.71|23567.8|23529.8|23995.69|23957.69|23301.27|23263.27|3590
1620936000000|2021-05-13 20:00:00|23567.89|23529.89|24053.21|24015.21|24081.22|24043.22|23394.4|23356.4|3580
1620939600000|2021-05-13 21:00:00|24053.24|24015.24|24205.2|24167.2|24317.95|24279.95|23931.84|23893.84|3586
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|23834.93|23796.93|24490.68|24452.68|23834.93|23796.93|3588
1620946800000|2021-05-13 23:00:00|23835.32|23797.32|24276.63|24238.63|24307.29|24269.29|23483.75|23445.75|3593
1620950400000|2021-05-14 00:00:00|24276.96|24238.96|24665.01|24627.01|24749.62|24711.62|24158.5|24120.5|3590
1620954000000|2021-05-14 01:00:00|24664.2|24626.2|24854.76|24816.76|24942.91|24904.91|24575.49|24537.49|3590
1620957600000|2021-05-14 02:00:00|24855.15|24817.15|24417.82|24379.82|24888.16|24850.16|24416.81|24378.81|3587
1620961200000|2021-05-14 03:00:00|24418.09|24380.09|24363.76|24325.76|24623.26|24585.26|24283.24|24245.24|3582
1620964800000|2021-05-14 04:00:00|24363.56|24325.56|24400.05|24362.05|24587.44|24549.44|24172.19|24134.19|3582
1620968400000|2021-05-14 05:00:00|24401.23|24363.23|24725.56|24687.56|24752.18|24714.18|24335.32|24297.32|3586
1620972000000|2021-05-14 06:00:00|24724.56|24686.56|24413.75|24375.75|24757.75|24719.75|24232.21|24194.21|3583
1620975600000|2021-05-14 07:00:00|24413.5|24375.5|24910.7|24872.7|24934.74|24896.74|24409.95|24371.95|3579
1620979200000|2021-05-14 08:00:00|24911.13|24873.13|25200.55|25162.55|25204.6|25166.6|24861.56|24823.56|3580
1620982800000|2021-05-14 09:00:00|25201.26|25163.26|25285.22|25247.22|25396.96|25358.96|25115.66|25077.66|3583
1620986400000|2021-05-14 10:00:00|25283.7|25245.7|25417.36|25379.36|25431.39|25393.39|25198.06|25160.06|3578
1620990000000|2021-05-14 11:00:00|25417.93|25379.93|25405.49|25367.49|25577.55|25539.55|25308.72|25270.72|3579
1620993600000|2021-05-14 12:00:00|25405.15|25367.15|25381.71|25343.71|25470.28|25432.28|25162.83|25124.83|3582
1620997200000|2021-05-14 13:00:00|25381.54|25343.54|25688.7|25650.7|25688.7|25650.7|25106.68|25068.68|3590
1621000800000|2021-05-14 14:00:00|25687.98|25649.98|25791.7|25753.7|25800.46|25762.46|25511.01|25473.01|3586
1621004400000|2021-05-14 15:00:00|25791.09|25753.09|26051.23|26013.23|26160.13|26122.13|25789.59|25751.59|3592
1621008000000|2021-05-14 16:00:00|26049.94|26011.94|25871.3|25833.3|26179.96|26141.96|25682.99|25644.99|3578
1621011600000|2021-05-14 17:00:00|25871.44|25833.44|25775.29|25737.29|26021.44|25983.44|25762.12|25724.12|3579
1621015200000|2021-05-14 18:00:00|25775.4|25737.4|25812.73|25774.73|25918.3|25880.3|25698.33|25660.33|3580
1621018800000|2021-05-14 19:00:00|25812.96|25774.96|25575.72|25537.72|25827.48|25789.48|25549.28|25511.28|3575
1621022400000|2021-05-14 20:00:00|25575.96|25537.96|25240.54|25202.54|25759.86|25721.86|25119.73|25081.73|3526
1621062000000|2021-05-15 07:00:00|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|1
1621065600000|2021-05-15 08:00:00|25214|25176|25323.86|25285.86|25409.85|25371.85|25044.48|25006.48|2543
1621069200000|2021-05-15 09:00:00|25323.83|25285.83|25343.27|25305.27|25603.02|25565.02|25076.23|25038.23|3586
1621072800000|2021-05-15 10:00:00|25345.05|25307.05|25058.9|25020.9|25345.5|25307.5|24703.14|24665.14|3589
1621076400000|2021-05-15 11:00:00|25057.35|25019.35|25334.38|25296.38|25336.17|25298.17|25037.06|24999.06|3572
1621080000000|2021-05-15 12:00:00|25334.15|25296.15|25599.76|25561.76|25651.73|25613.73|25162.56|25124.56|3588
1621083600000|2021-05-15 13:00:00|25602.77|25564.77|25541.35|25503.35|25651.79|25613.79|25306.95|25268.95|3585
1621087200000|2021-05-15 14:00:00|25541.51|25503.51|25667.51|25629.51|25837.32|25799.32|25346.99|25308.99|3591
1621090800000|2021-05-15 15:00:00|25668.55|25630.55|25473.15|25435.15|25764.51|25726.51|25392.99|25354.99|3591
1621094400000|2021-05-15 16:00:00|25473.3|25435.3|24903.23|24865.23|25479.69|25441.69|24618.9|24580.9|3593
1621098000000|2021-05-15 17:00:00|24898.8|24860.8|24852.82|24814.82|25026.36|24988.36|24506.64|24468.64|3588
1621101600000|2021-05-15 18:00:00|24852.23|24814.23|24867.36|24829.36|25013.47|24975.47|24658.69|24620.69|3592
1621105200000|2021-05-15 19:00:00|24866.73|24828.73|24812.5|24774.5|24945.72|24907.72|24237.29|24199.29|3485
1621108800000|2021-05-15 20:00:00|24817.47|24779.47|25029.66|24991.66|25180.59|25142.59|24817.39|24779.39|3586
1621112400000|2021-05-15 21:00:00|25028.94|24990.94|25080.7|25042.7|25203.29|25165.29|25019.29|24981.29|3583
1621116000000|2021-05-15 22:00:00|25081.06|25043.06|24789.96|24751.96|25217.57|25179.57|24652.8|24614.8|3590
1621119600000|2021-05-15 23:00:00|24787.61|24749.61|24112.54|24074.54|24794.56|24756.56|24060.95|24022.95|3588
1621123200000|2021-05-16 00:00:00|24115.44|24077.44|24742.99|24704.99|24921.15|24883.15|24009.1|23971.1|3591
1621126800000|2021-05-16 01:00:00|24744.39|24706.39|25086.39|25048.39|25202.75|25164.75|24737.04|24699.04|3587
1621130400000|2021-05-16 02:00:00|25086.03|25048.03|24997.01|24959.01|25148.6|25110.6|24988.43|24950.43|3566
1621134000000|2021-05-16 03:00:00|24997|24959|25064.2|25026.2|25127.08|25089.08|24826.25|24788.25|3570
1621137600000|2021-05-16 04:00:00|25066.39|25028.39|25073.43|25035.43|25216.95|25178.95|25049.76|25011.76|3575
1621141200000|2021-05-16 05:00:00|25073.21|25035.21|25048.58|25010.58|25184.12|25146.12|24987.88|24949.88|3566
1621144800000|2021-05-16 06:00:00|25048.87|25010.87|25579.55|25541.55|25637.06|25599.06|25018.24|24980.24|3583
1621148400000|2021-05-16 07:00:00|25580.44|25542.44|25734.25|25696.25|25745.16|25707.16|25485.3|25447.3|3588
1621152000000|2021-05-16 08:00:00|25736.04|25698.04|25518.7|25480.7|25797.58|25759.58|25431.5|25393.5|3580
1621155600000|2021-05-16 09:00:00|25516.83|25478.83|25674.55|25636.55|25741.4|25703.4|25502.22|25464.22|3185
1621159200000|2021-05-16 10:00:00|25674.07|25636.07|25816.6|25778.6|25937.05|25899.05|25669.26|25631.26|3577
1621162800000|2021-05-16 11:00:00|25816.89|25778.89|25495.4|25457.4|25850.53|25812.53|25466.86|25428.86|3576
1621166400000|2021-05-16 12:00:00|25493.79|25455.79|25079.54|25041.54|25569.2|25531.2|25040.71|25002.71|3582
1621170000000|2021-05-16 13:00:00|25079.31|25041.31|25247.09|25209.09|25291.25|25253.25|25015.73|24977.73|3586
1621173600000|2021-05-16 14:00:00|25245.31|25207.31|24874.14|24836.14|25322.94|25284.94|24735.12|24697.12|3588
1621177200000|2021-05-16 15:00:00|24872.91|24834.91|24471.21|24433.21|24888.23|24850.23|24451.19|24413.19|3592
1621180800000|2021-05-16 16:00:00|24470.72|24432.72|24183.74|24145.74|24680.01|24642.01|24004.55|23966.55|3592
1621184400000|2021-05-16 17:00:00|24183.31|24145.31|24269.09|24231.09|24354.7|24316.7|23489.96|23451.96|3588
1621188000000|2021-05-16 18:00:00|24268.4|24230.4|23400.09|23362.09|24425.55|24387.55|23400.09|23362.09|3595
1621191600000|2021-05-16 19:00:00|23398.75|23360.75|23095.98|23057.98|23667.62|23629.62|22585.73|22547.73|3590
1621195200000|2021-05-16 20:00:00|23096.91|23058.91|22551.93|22505.93|23349.08|23303.08|22487.12|22441.12|3591
1621198800000|2021-05-16 21:00:00|22551.18|22505.18|23366.4|23328.4|23536.72|23498.72|22502.54|22456.54|3593
1621202400000|2021-05-16 22:00:00|23365.09|23327.09|23618.06|23580.06|23975.1|23937.1|23351.43|23313.43|3591
1621206000000|2021-05-16 23:00:00|23617.81|23579.81|24099.56|24061.56|24134.66|24096.66|23533.96|23495.96|3586
1621209600000|2021-05-17 00:00:00|24098.67|24060.67|23383.95|23345.95|24114.71|24076.71|23338.28|23300.28|3594
1621213200000|2021-05-17 01:00:00|23382.07|23344.07|22950.13|22912.13|23401.23|23363.23|22803.33|22765.33|3586
1621216800000|2021-05-17 02:00:00|22952.71|22914.71|22721.8|22683.8|23213.43|23175.43|22637.87|22599.87|3584
1621220400000|2021-05-17 03:00:00|22721.43|22683.43|21786.2|21748.2|22856.15|22818.15|21615.51|21577.51|3587
1621224000000|2021-05-17 04:00:00|21781.47|21743.47|22315.94|22277.94|22321.12|22283.12|21059.95|21021.95|3595
1621227600000|2021-05-17 05:00:00|22310.96|22272.96|22325.11|22287.11|22399.47|22361.47|21533.98|21495.98|3589
1621231200000|2021-05-17 06:00:00|22332.76|22294.76|22688.23|22650.23|23008.19|22970.19|22317.51|22279.51|3593
1621234800000|2021-05-17 07:00:00|22688.35|22650.35|23397.48|23359.48|23434.22|23396.22|22670.13|22632.13|3590
1621238400000|2021-05-17 08:00:00|23397.5|23359.5|23429.26|23309.26|23579.5|23459.5|23104.13|22984.13|3590
1621242000000|2021-05-17 09:00:00|23429.98|23309.98|23445.16|23325.16|23516.16|23396.16|23163.29|23043.29|3586
1621245600000|2021-05-17 10:00:00|23443.92|23323.92|22909.47|22789.47|23501.7|23381.7|22894.88|22774.88|3586
1621249200000|2021-05-17 11:00:00|22909.78|22789.78|23500.85|23380.85|23500.85|23380.85|22834.35|22714.35|3581
1621252800000|2021-05-17 12:00:00|23501.83|23381.83|23199.92|23079.92|23555.5|23435.5|23047.18|22927.18|3588
1621256400000|2021-05-17 13:00:00|23199.44|23079.44|23084.16|22964.16|23243.78|23123.78|22845.68|22725.68|3586
1621260000000|2021-05-17 14:00:00|23084.66|22964.66|22688.89|22568.89|23130.65|23010.65|22361.02|22241.02|3587
1621263600000|2021-05-17 15:00:00|22689.35|22569.35|22018.31|21898.31|22804.12|22684.12|21899.09|21779.09|3586
1621267200000|2021-05-17 16:00:00|22015.7|21895.7|21637.2|21517.2|22234.02|22114.02|21619.21|21499.21|3591
1621270800000|2021-05-17 17:00:00|21638.45|21518.45|21523.54|21403.54|21808.96|21688.96|21118.65|20998.65|3594
1621274400000|2021-05-17 18:00:00|21524.55|21404.55|22346.39|22226.39|22418.35|22298.35|21323.16|21203.16|3588
1621278000000|2021-05-17 19:00:00|22345.19|22225.19|22624.09|22504.09|22680.81|22560.81|22344.3|22224.3|3587
1621281600000|2021-05-17 20:00:00|22621.77|22501.77|22950.36|22830.36|23016.93|22896.93|22563.24|22443.24|3587
1621285200000|2021-05-17 21:00:00|22951.56|22831.56|22024.84|21904.84|22953.67|22833.67|21946.98|21826.98|3587
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|21722.55|21602.55|22517.73|22397.73|21580.33|21460.33|3587
1621292400000|2021-05-17 23:00:00|21725.7|21605.7|22105.69|21985.69|22270.65|22150.65|21601.9|21481.9|3593
1621296000000|2021-05-18 00:00:00|22105.76|21985.76|22564.13|22444.13|22636.75|22516.75|21887.98|21767.98|3591
1621299600000|2021-05-18 01:00:00|22563.84|22443.84|22798.48|22678.48|22892.76|22772.76|22538.42|22418.42|3577
1621303200000|2021-05-18 02:00:00|22798.86|22678.86|22858.17|22738.17|22882.91|22762.91|22482.51|22362.51|3571
1621306800000|2021-05-18 03:00:00|22859.25|22739.25|22757.52|22637.52|22886.33|22766.33|22691.4|22571.4|3577
1621310400000|2021-05-18 04:00:00|22757.78|22637.78|23316.02|23196.02|23367.86|23247.86|22742.01|22622.01|3582
1621314000000|2021-05-18 05:00:00|23315.65|23195.65|23365.73|23245.73|23433.07|23313.07|23230.82|23110.82|3580
1621317600000|2021-05-18 06:00:00|23365.19|23245.19|23048.71|22928.71|23566.9|23446.9|23011.25|22891.25|3582
1621321200000|2021-05-18 07:00:00|23048.25|22928.25|23185.09|23065.09|23240.2|23120.2|23041.96|22921.96|3579
1621324800000|2021-05-18 08:00:00|23184.93|23064.93|23122.58|23002.58|23320.56|23200.56|23045.54|22925.54|3581
1621328400000|2021-05-18 09:00:00|23122.44|23002.44|23086.19|22966.19|23175.27|23055.27|22867.83|22747.83|3575
1621332000000|2021-05-18 10:00:00|23085.48|22965.48|23355.47|23235.47|23376.99|23256.99|22990.27|22870.27|3582
1621335600000|2021-05-18 11:00:00|23357.09|23237.09|23449.95|23329.95|23579.38|23459.38|23238.66|23118.66|3579
1621339200000|2021-05-18 12:00:00|23448.78|23328.78|22643|22523|23477.39|23357.39|22498.09|22378.09|3586
1621342800000|2021-05-18 13:00:00|22641.94|22521.94|22416.41|22296.41|22729.97|22609.97|22213.78|22093.78|3588
1621346400000|2021-05-18 14:00:00|22415.65|22295.65|22128.61|22008.61|22415.65|22295.65|21804.55|21684.55|3590
1621350000000|2021-05-18 15:00:00|22128.5|22008.5|22259.61|22139.61|22547.96|22427.96|21935.45|21815.45|3589
1621353600000|2021-05-18 16:00:00|22258.98|22138.98|22802.25|22682.25|22802.25|22682.25|22046.43|21926.43|3589
1621357200000|2021-05-18 17:00:00|22802.5|22682.5|22644.78|22524.78|22866.92|22746.92|22633.94|22513.94|3583
1621360800000|2021-05-18 18:00:00|22643.83|22523.83|22375.94|22255.94|22644.33|22524.33|22172.66|22052.66|3592
1621364400000|2021-05-18 19:00:00|22377.11|22257.11|22566.77|22446.77|22671.16|22551.16|22205.14|22085.14|3591
1621368000000|2021-05-18 20:00:00|22564.11|22444.11|22618.47|22498.47|22741.02|22621.02|22341.12|22221.12|3590
1621371600000|2021-05-18 21:00:00|22618.1|22498.1|22563.93|22443.93|22759.82|22639.82|22437.71|22317.71|3585
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|22413.26|22293.26|22740.53|22620.53|22408.95|22288.95|3583
1621378800000|2021-05-18 23:00:00|22412.85|22292.85|22434.02|22314.02|22557.84|22437.84|22115.19|21995.19|3590
1621382400000|2021-05-19 00:00:00|22432.21|22312.21|22255.69|22135.69|22783.89|22663.89|22255.69|22135.69|3586
1621386000000|2021-05-19 01:00:00|22257.19|22137.19|21200.98|21080.98|22257.19|22137.19|20972.87|20852.87|3585
1621389600000|2021-05-19 02:00:00|21202.72|21082.72|20636.57|20516.57|21457.61|21337.61|20636.57|20516.57|3591
1621393200000|2021-05-19 03:00:00|20636.12|20516.12|20559.24|20439.24|20942.8|20822.8|20409.53|20289.53|3590
1621396800000|2021-05-19 04:00:00|20556.26|20436.26|19351.06|19231.06|20760.86|20640.86|18888.69|18768.69|3590
1621400400000|2021-05-19 05:00:00|19347.83|19227.83|19621.31|19501.31|20054.32|19934.32|19346.16|19226.16|3597
1621404000000|2021-05-19 06:00:00|19620.54|19500.54|19604.07|19484.07|20028.52|19908.52|19494.91|19374.91|3589
1621407600000|2021-05-19 07:00:00|19600.93|19480.93|20087.63|19967.63|20135.03|20015.03|19109.98|18989.98|3592
1621411200000|2021-05-19 08:00:00|20088.22|19968.22|20048.98|19928.98|20130.82|20010.82|19689.53|19569.53|3585
1621414800000|2021-05-19 09:00:00|20048.9|19928.9|20003.89|19883.89|20224.18|20104.18|19771.5|19651.5|3588
1621418400000|2021-05-19 10:00:00|20003.92|19883.92|19425.86|19305.86|20057.17|19937.17|19152.67|19032.67|3591
1621422000000|2021-05-19 11:00:00|19430.32|19310.32|18303|18183|19470.89|19350.89|16890.19|16770.19|3516
1621425600000|2021-05-19 12:00:00|18302.63|18182.63|14437.54|14317.54|18602.78|18482.78|12873.8|12753.8|3596
1621429200000|2021-05-19 13:00:00|14443.85|14323.85|16422.04|16302.04|17056.66|16936.66|12598.77|12478.77|3596
1621432800000|2021-05-19 14:00:00|16426.99|16306.99|17077.88|16957.88|17083.97|16963.97|15259.84|15139.84|3600
1621436400000|2021-05-19 15:00:00|17087.26|16967.26|17747.32|17627.32|17981.56|17861.56|16572.15|16452.15|3598
1621440000000|2021-05-19 16:00:00|17749.11|17629.11|18843.89|18723.89|19347.71|19227.71|16991.45|16871.45|3594
1621443600000|2021-05-19 17:00:00|18844.53|18724.53|18349.06|18229.06|19330.98|19210.98|18164.48|18044.48|3591
1621447200000|2021-05-19 18:00:00|18348.65|18228.65|17335.62|17215.62|18450.92|18330.92|17122.87|17002.87|3594
1621450800000|2021-05-19 19:00:00|17336.05|17216.05|17485.76|17365.76|17660.38|17540.38|17223.63|17103.63|3593
1621454400000|2021-05-19 20:00:00|17486.46|17366.46|16963.9|16843.9|17972.96|17852.96|16938.09|16818.09|3591
1621458000000|2021-05-19 21:00:00|16963.73|16843.73|17273.34|17153.34|17283.55|17163.55|16318.07|16198.07|3585
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|17693.6|17573.6|17938.27|17818.27|17076.89|16956.89|3585
1621465200000|2021-05-19 23:00:00|17690.99|17570.99|16123.48|16003.48|17751.77|17631.77|16123.48|16003.48|3594
1621468800000|2021-05-20 00:00:00|16120.23|16000.23|14946.73|14826.73|16835.91|16715.91|14459.7|14339.7|3590
1621472400000|2021-05-20 01:00:00|14944.61|14824.61|15632.14|15512.14|15698.28|15578.28|14638.05|14518.05|3594
1621476000000|2021-05-20 02:00:00|15634.1|15514.1|16511.34|16391.34|16536.55|16416.55|15578.14|15458.14|3590
1621479600000|2021-05-20 03:00:00|16507.6|16387.6|16580.96|16460.96|16715.5|16595.5|16213.64|16093.64|3581
1621483200000|2021-05-20 04:00:00|16581.9|16461.9|17050.63|16930.63|17238.17|17118.17|16523.81|16403.81|3577
1621486800000|2021-05-20 05:00:00|17053.27|16933.27|17539.23|17419.23|17579.62|17459.62|17052.38|16932.38|3573
1621490400000|2021-05-20 06:00:00|17541.89|17421.89|17531.42|17411.42|17708.45|17588.45|17158.55|17038.55|3577
1621494000000|2021-05-20 07:00:00|17532.42|17412.42|17929.8|17809.8|18376.97|18256.97|17527.68|17407.68|3579
1621497600000|2021-05-20 08:00:00|17929.36|17809.36|17814.64|17694.64|18140.21|18020.21|17517.61|17397.61|3576
1621501200000|2021-05-20 09:00:00|17815.09|17695.09|17740.42|17620.42|17866.58|17746.58|17122.69|17002.69|3585
1621504800000|2021-05-20 10:00:00|17739.45|17619.45|18027.77|17907.77|18033.75|17913.75|17551.2|17431.2|3579
1621508400000|2021-05-20 11:00:00|18026.88|17906.88|18288.21|18168.21|18294|18174|17760.93|17640.93|3581
1621512000000|2021-05-20 12:00:00|18288.95|18168.95|19123.42|19003.42|19183.88|19063.88|18016.1|17896.1|3589
1621515600000|2021-05-20 13:00:00|19124.68|19004.68|19181.49|19061.49|19755.1|19635.1|18914.35|18794.35|3581
1621519200000|2021-05-20 14:00:00|19181.1|19061.1|19086.3|18966.3|19516.74|19396.74|18994.32|18874.32|3585
1621522800000|2021-05-20 15:00:00|19087.01|18967.01|19073.88|18953.88|19469.03|19349.03|18876.77|18756.77|3580
1621526400000|2021-05-20 16:00:00|19074.39|18954.39|17969.69|17849.69|19094.47|18974.47|17243.74|17123.74|3591
1621530000000|2021-05-20 17:00:00|17970.27|17850.27|18278.36|18158.36|18395.12|18275.12|17667.65|17547.65|3191
1621533600000|2021-05-20 18:00:00|18280.49|18160.49|18342.81|18222.81|18469.35|18349.35|18019.87|17899.87|3564
1621537200000|2021-05-20 19:00:00|18342.62|18222.62|18524.95|18404.95|18617.99|18497.99|18175.79|18055.79|3563
1621540800000|2021-05-20 20:00:00|18522.59|18402.59|18301.11|18181.11|18683.1|18563.1|18246.85|18126.85|3561
1621544400000|2021-05-20 21:00:00|18300.37|18180.37|18754.81|18634.81|18767.96|18647.96|18160.12|18040.12|3528
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|18883.57|18763.57|18883.84|18763.84|18060.57|17940.57|3560
1621551600000|2021-05-20 23:00:00|18880.97|18760.97|18461.44|18341.44|18884.46|18764.46|18292.28|18172.28|3567
1621555200000|2021-05-21 00:00:00|18460.96|18340.96|19211.91|19091.91|19320|19200|18435.52|18315.52|3582
1621558800000|2021-05-21 01:00:00|19212.06|19092.06|19088.94|18968.94|19270.73|19150.73|19025.35|18905.35|3585
1621562400000|2021-05-21 02:00:00|19089.24|18969.24|18808.2|18688.2|19089.24|18969.24|18737.18|18617.18|3579
1621566000000|2021-05-21 03:00:00|18806.62|18686.62|18474.71|18354.71|18808.41|18688.41|18396.21|18276.21|3583
1621569600000|2021-05-21 04:00:00|18474.41|18354.41|18253.64|18133.64|18479.15|18359.15|18032.11|17912.11|3586
1621573200000|2021-05-21 05:00:00|18253.59|18133.59|18078.23|17958.23|18405.32|18285.32|17984.96|17864.96|3585
1621576800000|2021-05-21 06:00:00|18077.79|17957.79|18322.3|18202.3|18367.2|18247.2|17765.3|17645.3|3581
1621580400000|2021-05-21 07:00:00|18327.51|18207.51|17849.92|17729.92|18329.86|18209.86|17811.33|17691.33|3583
1621584000000|2021-05-21 08:00:00|17848.92|17728.92|17911.42|17791.42|17985.32|17865.32|17523.37|17403.37|3593
1621587600000|2021-05-21 09:00:00|17911.92|17791.92|18292.32|18172.32|18402.72|18282.72|17908.35|17788.35|3579
1621591200000|2021-05-21 10:00:00|18292.94|18172.94|18000.25|17880.25|18326.35|18206.35|17976.72|17856.72|3582
1621594800000|2021-05-21 11:00:00|18000.17|17880.17|18098.02|17978.02|18098.79|17978.79|17748.03|17628.03|3578
1621598400000|2021-05-21 12:00:00|18097.71|17977.71|17730.95|17610.95|18254.65|18134.65|17723.72|17603.72|3588
1621602000000|2021-05-21 13:00:00|17730.48|17610.48|18133.37|18013.37|18152.17|18032.17|17637.21|17517.21|3578
1621605600000|2021-05-21 14:00:00|18133.47|18013.47|16571.44|16451.44|18301.22|18181.22|15854.85|15734.85|3541
1621609200000|2021-05-21 15:00:00|16574.29|16454.29|15828.73|15708.73|16870.03|16750.03|15793.35|15673.35|3596
1621612800000|2021-05-21 16:00:00|15828.09|15708.09|16112.89|15992.89|16538.45|16418.45|15511.94|15391.94|3597
1621616400000|2021-05-21 17:00:00|16113.68|15993.68|16366.38|16246.38|16369.62|16249.62|15959.93|15839.93|3593
1621620000000|2021-05-21 18:00:00|16366.93|16246.93|16155.55|16035.55|16366.93|16246.93|15726.95|15606.95|3592
1621623600000|2021-05-21 19:00:00|16155.31|16035.31|15469.31|15349.31|16157.37|16037.37|15226.35|15106.35|3591
1621627200000|2021-05-21 20:00:00|15466.27|15346.27|14791.05|14671.05|15577.18|15457.18|14789.01|14669.01|3530
1621674000000|2021-05-22 09:00:00|15459.71|15339.71|15560.76|15440.76|15707.19|15587.19|15179.3|15059.3|3496
1621677600000|2021-05-22 10:00:00|15561.22|15441.22|16119.25|15999.25|16263.76|16143.76|15391.24|15271.24|3588
1621681200000|2021-05-22 11:00:00|16119.89|15999.89|15987.63|15867.63|16183.77|16063.77|15791.38|15671.38|3589
1621684800000|2021-05-22 12:00:00|15987.47|15867.47|15893.97|15773.97|16198.46|16078.46|15789.48|15669.48|3585
1621688400000|2021-05-22 13:00:00|15893.63|15773.63|16134.05|16014.05|16420.99|16300.99|15857.35|15737.35|3577
1621692000000|2021-05-22 14:00:00|16134.58|16014.58|15723.92|15603.92|16205.51|16085.51|15544.15|15424.15|3589
1621695600000|2021-05-22 15:00:00|15724.3|15604.3|15818.24|15698.24|15967.85|15847.85|15328.16|15208.16|3584
1621699200000|2021-05-22 16:00:00|15816.6|15696.6|15699.95|15579.95|15946.71|15826.71|15523.88|15403.88|3585
1621702800000|2021-05-22 17:00:00|15699.1|15579.1|15363.47|15243.47|15813.81|15693.81|15284.91|15164.91|3589
1621706400000|2021-05-22 18:00:00|15363.25|15243.25|15342.99|15222.99|15429.55|15309.55|15148.97|15028.97|3585
1621710000000|2021-05-22 19:00:00|15343.21|15223.21|15098.12|14978.12|15481.26|15361.26|15068.59|14948.59|3578
1621713600000|2021-05-22 20:00:00|15097.69|14977.69|15581.33|15461.33|15629.88|15509.88|15096.82|14976.82|3574
1621717200000|2021-05-22 21:00:00|15581.18|15461.18|15657.77|15537.77|15723.92|15603.92|15515.06|15395.06|3564
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|15417.64|15297.64|15724.47|15604.47|15309.64|15189.64|3580
1621724400000|2021-05-22 23:00:00|15417.12|15297.12|15222.81|15102.81|15630.98|15510.98|15192.49|15072.49|3562
1621728000000|2021-05-23 00:00:00|15224.61|15104.61|15729.11|15609.11|15731.93|15611.93|14970.37|14850.37|3583
1621731600000|2021-05-23 01:00:00|15729.12|15609.12|15571.38|15451.38|15779.21|15659.21|15571.37|15451.37|3565
1621735200000|2021-05-23 02:00:00|15571.22|15451.22|15272.76|15152.76|15621.21|15501.21|15223.85|15103.85|3570
1621738800000|2021-05-23 03:00:00|15273.17|15153.17|15369.36|15249.36|15452.51|15332.51|15208.03|15088.03|3559
1621742400000|2021-05-23 04:00:00|15369.07|15249.07|15208.88|15088.88|15369.07|15249.07|15150.32|15030.32|3561
1621746000000|2021-05-23 05:00:00|15208.61|15088.61|15045.82|14925.82|15209.08|15089.08|14834.28|14714.28|3563
1621749600000|2021-05-23 06:00:00|15044.63|14924.63|14753.4|14633.4|15133.89|15013.89|14624.2|14504.2|3581
1621753200000|2021-05-23 07:00:00|14752.83|14632.83|14404.01|14284.01|14837.07|14717.07|14202.38|14082.38|3574
1621756800000|2021-05-23 08:00:00|14404.68|14284.68|13520.29|13400.29|14404.68|14284.68|13239.91|13119.91|3590
1621760400000|2021-05-23 09:00:00|13518.81|13398.81|13303.28|13183.28|13784.18|13664.18|13256.16|13136.16|3592
1621764000000|2021-05-23 10:00:00|13302.99|13182.99|13728.63|13608.63|14114.33|13994.33|13288.56|13168.56|3588
1621767600000|2021-05-23 11:00:00|13728.84|13608.84|13749.32|13629.32|13956.64|13836.64|13590.53|13470.53|3593
1621771200000|2021-05-23 12:00:00|13748.48|13628.48|12707.78|12587.78|13844.92|13724.92|12514.16|12394.16|3590
1621774800000|2021-05-23 13:00:00|12708.21|12588.21|12863.28|12743.28|12892.61|12772.61|12284.91|12164.91|3596
1621778400000|2021-05-23 14:00:00|12863.73|12743.73|12963.63|12843.63|13160.85|13040.85|12508.13|12388.13|3593
1621782000000|2021-05-23 15:00:00|12963.83|12843.83|12605.14|12485.14|12984.45|12864.45|12473.43|12353.43|3587
1621785600000|2021-05-23 16:00:00|12606.38|12486.38|12048.49|11928.49|12745.72|12625.72|11386.82|11266.82|3593
1621789200000|2021-05-23 17:00:00|12050.21|11930.21|12381.72|12261.72|12868.49|12748.49|12024.35|11904.35|3590
1621792800000|2021-05-23 18:00:00|12382.59|12262.59|12313.84|12193.84|12638.17|12518.17|11977.83|11857.83|3590
1621796400000|2021-05-23 19:00:00|12313.78|12193.78|12645.43|12517.43|12778.44|12658.44|12182.5|12062.5|3589
1621800000000|2021-05-23 20:00:00|12647.72|12519.72|13263.1|13135.1|13382.31|13254.31|12647.72|12519.72|3583
1621803600000|2021-05-23 21:00:00|13261.97|13133.97|13545.15|13425.15|13820.65|13692.65|13241.86|13113.86|3593
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|13385.34|13265.34|13938.85|13818.85|13294.25|13174.25|3592
1621810800000|2021-05-23 23:00:00|13386.03|13266.03|13660.58|13540.58|13789.11|13669.11|13386.03|13266.03|3582
1621814400000|2021-05-24 00:00:00|13659.67|13539.67|13838.38|13718.38|14198.38|14078.38|13650.51|13530.51|3586
1621818000000|2021-05-24 01:00:00|13839.43|13719.43|13811.23|13691.23|13950.81|13830.81|13485.69|13365.69|3586
1621821600000|2021-05-24 02:00:00|13811.19|13691.19|14105.55|13985.55|14116.05|13996.05|13674.78|13554.78|3588
1621825200000|2021-05-24 03:00:00|14106.95|13986.95|14094.56|13974.56|14403.7|14283.7|14046.43|13926.43|3588
1621828800000|2021-05-24 04:00:00|14097.9|13977.9|13931.92|13811.92|14233.49|14113.49|13709.68|13589.68|3576
1621832400000|2021-05-24 05:00:00|13927.71|13807.71|14161.75|14041.75|14250.78|14130.78|13915.44|13795.44|3577
1621836000000|2021-05-24 06:00:00|14161.79|14041.79|14435.62|14315.62|14435.62|14315.62|13992.72|13872.72|3586
1621839600000|2021-05-24 07:00:00|14438.7|14318.7|15083.99|14963.99|15088.03|14968.03|14438.7|14318.7|3594
1621843200000|2021-05-24 08:00:00|15083.85|14963.85|15036.59|14916.59|15183.43|15063.43|14768.86|14648.86|3582
1621846800000|2021-05-24 09:00:00|15037.18|14917.18|14682.62|14562.62|15037.22|14917.22|14679.71|14559.71|3588
1621850400000|2021-05-24 10:00:00|14681.76|14561.76|14861.29|14741.29|14966.18|14846.18|14606.59|14486.59|3585
1621854000000|2021-05-24 11:00:00|14861.62|14741.62|15452.13|15332.13|15594.35|15474.35|14849.92|14729.92|3582
1621857600000|2021-05-24 12:00:00|15452.76|15332.76|15775.17|15655.17|16025.11|15905.11|15326.83|15206.83|3590
1621861200000|2021-05-24 13:00:00|15774.86|15654.86|15415.08|15295.08|15867.61|15747.61|15264.72|15144.72|3583
1621864800000|2021-05-24 14:00:00|15416.17|15296.17|15599.27|15479.27|15783.71|15663.71|15387.36|15267.36|3592
1621868400000|2021-05-24 15:00:00|15599.55|15479.55|15892.26|15772.26|16041.91|15921.91|15488.39|15368.39|3578
1621872000000|2021-05-24 16:00:00|15892.96|15772.96|15707.52|15587.52|16123.15|16003.15|15384.45|15264.45|3589
1621875600000|2021-05-24 17:00:00|15707.65|15587.65|16052.69|15932.69|16080.62|15960.62|15576.52|15456.52|3586
1621879200000|2021-05-24 18:00:00|16053.9|15933.9|16204.7|16084.7|16356.2|16236.2|15945.03|15825.03|3589
1621882800000|2021-05-24 19:00:00|16204.64|16084.64|16854.03|16734.03|16891.77|16771.77|16000.77|15880.77|3588
1621886400000|2021-05-24 20:00:00|16855.54|16735.54|16669.32|16549.32|16960.17|16840.17|16467.37|16347.37|3593
1621890000000|2021-05-24 21:00:00|16669.75|16549.75|16501.73|16381.73|16900.23|16780.23|16452.49|16332.49|3589
1621893600000|2021-05-24 22:00:00|16499.77|16379.77|16477.83|16357.83|16721.67|16601.67|16163.4|16043.4|3589
1621897200000|2021-05-24 23:00:00|16477.33|16357.33|16795.72|16675.72|16848.59|16728.59|16420.26|16300.26|3579
1621900800000|2021-05-25 00:00:00|16798.18|16678.18|17336.69|17216.69|17560.89|17440.89|16653.21|16533.21|3589
1621904400000|2021-05-25 01:00:00|17336.52|17216.52|16937.71|16817.71|17512.54|17392.54|16796.13|16676.13|3590
1621908000000|2021-05-25 02:00:00|16938.22|16818.22|16426.01|16306.01|17001.61|16881.61|16397.51|16277.51|3592
1621911600000|2021-05-25 03:00:00|16425.66|16305.66|16530.42|16410.42|16530.42|16410.42|16201.88|16081.88|3586
1621915200000|2021-05-25 04:00:00|16530.75|16410.75|16455.14|16335.14|16610.36|16490.36|16039.13|15919.13|3582
1621918800000|2021-05-25 05:00:00|16454.87|16334.87|16509.18|16389.18|16512.94|16392.94|16187.94|16067.94|3579
1621922400000|2021-05-25 06:00:00|16510.16|16390.16|16987.46|16867.46|17062.55|16942.55|16353.88|16233.88|3588
1621926000000|2021-05-25 07:00:00|16986.83|16866.83|17020.18|16900.18|17124.68|17004.68|16788.23|16668.23|3576
1621929600000|2021-05-25 08:00:00|17020.03|16900.03|16521.96|16401.96|17099.13|16979.13|16443.22|16323.22|3589
1621933200000|2021-05-25 09:00:00|16523.58|16403.58|16348.88|16228.88|16598.3|16478.3|16285.33|16165.33|3571
1621936800000|2021-05-25 10:00:00|16348.68|16228.68|15668.26|15548.26|16348.68|16228.68|15338.38|15218.38|3594
1621940400000|2021-05-25 11:00:00|15668.88|15548.88|15351.22|15231.22|15914.19|15794.19|15333.32|15213.32|3589
1621944000000|2021-05-25 12:00:00|15353.28|15233.28|15717.41|15597.41|15757.96|15637.96|15322.38|15202.38|3585
1621947600000|2021-05-25 13:00:00|15716.2|15596.2|16035.18|15915.18|16252.18|16132.18|15680.13|15560.13|3583
1621951200000|2021-05-25 14:00:00|16036.44|15916.44|16262.59|16142.59|16553.64|16433.64|16003.28|15883.28|3583
1621954800000|2021-05-25 15:00:00|16262.41|16142.41|16500.84|16380.84|16517.91|16397.91|16015.55|15895.55|3591
1621958400000|2021-05-25 16:00:00|16500.24|16380.24|16305.78|16185.78|16514.02|16394.02|16190.98|16070.98|3593
1621962000000|2021-05-25 17:00:00|16305.6|16185.6|16389.36|16269.36|16448.79|16328.79|16083.6|15963.6|3579
1621965600000|2021-05-25 18:00:00|16389.76|16269.76|16301.48|16181.48|16499.53|16379.53|16272.09|16152.09|3573
1621969200000|2021-05-25 19:00:00|16299.46|16179.46|15913.81|15793.81|16337.28|16217.28|15821.26|15701.26|3583
1621972800000|2021-05-25 20:00:00|15913.16|15793.16|16126.33|16006.33|16206.68|16086.68|15890.27|15770.27|3576
1621976400000|2021-05-25 21:00:00|16126.39|16006.39|16384.72|16264.72|16429.16|16309.16|16015.66|15895.66|3563
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|16828.53|16708.53|16911.02|16791.02|16383.8|16263.8|3583
1621983600000|2021-05-25 23:00:00|16830.54|16710.54|16785.43|16665.43|16843.03|16723.03|16622.1|16502.1|3575
1621987200000|2021-05-26 00:00:00|16786.43|16666.43|16718.49|16598.49|16958.15|16838.15|16538.89|16418.89|3586
1621990800000|2021-05-26 01:00:00|16718.61|16598.61|17157.07|17037.07|17182.44|17062.44|16718.35|16598.35|3573
1621994400000|2021-05-26 02:00:00|17157.89|17037.89|17380.46|17260.46|17545.17|17425.17|17157.53|17037.53|3585
1621998000000|2021-05-26 03:00:00|17380.52|17260.52|17683.62|17563.62|17696.2|17576.2|17324.72|17204.72|3581
1622001600000|2021-05-26 04:00:00|17682.94|17562.94|17613.03|17493.03|17712.77|17592.77|17410.44|17290.44|3573
1622005200000|2021-05-26 05:00:00|17612.88|17492.88|17590.96|17470.96|17832.96|17712.96|17577.25|17457.25|3575
1622008800000|2021-05-26 06:00:00|17591.87|17471.87|18191.23|18071.23|18293.91|18173.91|17573.08|17453.08|3582
1622012400000|2021-05-26 07:00:00|18192.16|18072.16|18324.23|18204.23|18342.56|18222.56|18082.51|17962.51|3579
1622016000000|2021-05-26 08:00:00|18324.29|18204.29|18004.69|17884.69|18443.5|18323.5|17798.46|17678.46|3578
1622019600000|2021-05-26 09:00:00|18005.86|17885.86|18050.88|17930.88|18199.72|18079.72|17974.69|17854.69|3570
1622023200000|2021-05-26 10:00:00|18052.05|17932.05|17896.8|17776.8|18124.24|18004.24|17682.85|17562.85|3585
1622026800000|2021-05-26 11:00:00|17897.44|17777.44|18014.87|17894.87|18022.55|17902.55|17695.51|17575.51|3575
1622030400000|2021-05-26 12:00:00|18013.15|17893.15|18165.43|18045.43|18243.81|18123.81|17953.95|17833.95|3578
1622034000000|2021-05-26 13:00:00|18165.78|18045.78|17215.52|17095.52|18166.07|18046.07|17189.44|17069.44|3592
1622037600000|2021-05-26 14:00:00|17215.55|17095.55|17514.74|17394.74|17647.34|17527.34|17158.01|17038.01|3589
1622041200000|2021-05-26 15:00:00|17514.6|17394.6|17403.82|17283.82|17517.55|17397.55|17161.68|17041.68|3582
1622044800000|2021-05-26 16:00:00|17404|17284|17332.35|17212.35|17738.21|17618.21|17309.36|17189.36|3574
1622048400000|2021-05-26 17:00:00|17331.67|17211.67|17578.34|17458.34|17578.34|17458.34|17081.89|16961.89|3575
1622052000000|2021-05-26 18:00:00|17578.92|17458.92|17521.01|17401.01|17585.25|17465.25|17341.53|17221.53|3571
1622055600000|2021-05-26 19:00:00|17521.44|17401.44|17430.2|17310.2|17524.04|17404.04|17121.27|17001.27|3571
1622059200000|2021-05-26 20:00:00|17429.84|17309.84|17656.79|17536.79|17721.41|17601.41|17337.96|17217.96|3582
1622062800000|2021-05-26 21:00:00|17657.51|17537.51|17736.09|17616.09|17808.66|17688.66|17526.88|17406.88|3558
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17859.65|17739.65|17860.74|17740.74|17669.87|17549.87|3569
1622070000000|2021-05-26 23:00:00|17861.16|17741.16|18148.09|18028.09|18192.3|18072.3|17720.87|17600.87|3585
1622073600000|2021-05-27 00:00:00|18148.3|18028.3|17672.84|17552.84|18155.47|18035.47|17514.12|17394.12|3587
1622077200000|2021-05-27 01:00:00|17673.14|17553.14|16935.07|16815.07|17692.69|17572.69|16825.1|16705.1|3587
1622080800000|2021-05-27 02:00:00|16936.81|16816.81|17121.5|17001.5|17217.46|17097.46|16834.94|16714.94|3577
1622084400000|2021-05-27 03:00:00|17121.67|17001.67|16917.65|16797.65|17121.67|17001.67|16639.56|16519.56|3586
1622088000000|2021-05-27 04:00:00|16916.75|16796.75|17089.59|16969.59|17089.68|16969.68|16782.58|16662.58|3579
1622091600000|2021-05-27 05:00:00|17089.92|16969.92|17334.19|17214.19|17335.44|17215.44|16883.93|16763.93|3576
1622095200000|2021-05-27 06:00:00|17333.94|17213.94|17415.76|17295.76|17435.21|17315.21|17183.12|17063.12|3561
1622098800000|2021-05-27 07:00:00|17415.97|17295.97|17357.14|17237.14|17460.41|17340.41|17260.79|17140.79|3554
1622102400000|2021-05-27 08:00:00|17358|17238|17572.74|17452.74|17675.04|17555.04|17139.33|17019.33|3576
1622106000000|2021-05-27 09:00:00|17574.03|17454.03|17811.04|17691.04|17849.32|17729.32|17572.15|17452.15|3567
1622109600000|2021-05-27 10:00:00|17811.75|17691.75|17748.26|17628.26|17930.06|17810.06|17701.12|17581.12|3577
1622113200000|2021-05-27 11:00:00|17749.07|17629.07|18031.1|17911.1|18044.79|17924.79|17749.07|17629.07|3576
1622116800000|2021-05-27 12:00:00|18030.94|17910.94|17757.9|17637.9|18138.83|18018.83|17757.82|17637.82|3579
1622120400000|2021-05-27 13:00:00|17757.76|17637.76|18064.17|17944.17|18294.95|18174.95|17754.91|17634.91|3578
1622124000000|2021-05-27 14:00:00|18064.54|17944.54|18169.23|18049.23|18324.92|18204.92|18064.54|17944.54|3581
1622127600000|2021-05-27 15:00:00|18167.87|18047.87|17981.51|17861.51|18210.16|18090.16|17851.58|17731.58|3578
1622131200000|2021-05-27 16:00:00|17981.05|17861.05|17637.46|17517.46|18032.24|17912.24|17596.7|17476.7|3580
1622134800000|2021-05-27 17:00:00|17637.85|17517.85|17831.02|17711.02|17898.87|17778.87|17620.35|17500.35|3562
1622138400000|2021-05-27 18:00:00|17830.1|17710.1|17811.21|17691.21|17856.44|17736.44|17679.14|17559.14|3559
1622142000000|2021-05-27 19:00:00|17811.55|17691.55|17631.86|17511.86|17818.92|17698.92|17471.9|17351.9|3556
1622145600000|2021-05-27 20:00:00|17631.56|17511.56|17345.36|17225.36|17631.56|17511.56|17328.63|17208.63|3570
1622149200000|2021-05-27 21:00:00|17345.13|17225.13|17727.86|17607.86|17751.83|17631.83|17216.99|17096.99|3560
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|17481.27|17361.27|17785.13|17665.13|17432.64|17312.64|3583
1622156400000|2021-05-27 23:00:00|17481.98|17361.98|17423.02|17303.02|17615.36|17495.36|17317.28|17197.28|3563
1622160000000|2021-05-28 00:00:00|17424.64|17304.64|17210.47|17090.47|17637.97|17517.97|17204.27|17084.27|3573
1622163600000|2021-05-28 01:00:00|17210.7|17090.7|17292.62|17172.62|17362.83|17242.83|17034.08|16914.08|3579
1622167200000|2021-05-28 02:00:00|17292.3|17172.3|17456.29|17336.29|17459.81|17339.81|17236.72|17116.72|3571
1622170800000|2021-05-28 03:00:00|17457.3|17337.3|17493.32|17373.32|17497.18|17377.18|17261.85|17141.85|3575
1622174400000|2021-05-28 04:00:00|17493.51|17373.51|16969.48|16849.48|17493.51|17373.51|16926.37|16806.37|3586
1622178000000|2021-05-28 05:00:00|16968.78|16848.78|16519.82|16399.82|17111.52|16991.52|16403.64|16283.64|3572
1622181600000|2021-05-28 06:00:00|16520.84|16400.84|16344.35|16224.35|16610.5|16490.5|16072.21|15952.21|3581
1622185200000|2021-05-28 07:00:00|16344.58|16224.58|16480.79|16360.79|16618.48|16498.48|16173.18|16053.18|3585
1622188800000|2021-05-28 08:00:00|16481.03|16361.03|15987.71|15867.71|16585.64|16465.64|15860.07|15740.07|3576
1622192400000|2021-05-28 09:00:00|15990.19|15870.19|15908.32|15788.32|16045.82|15925.82|15490.44|15370.44|3590
1622196000000|2021-05-28 10:00:00|15908.82|15788.82|15891.64|15771.64|16052.96|15932.96|15736.1|15616.1|3577
1622199600000|2021-05-28 11:00:00|15891.54|15771.54|15477.7|15357.7|16004.96|15884.96|15360.61|15240.61|3581
1622203200000|2021-05-28 12:00:00|15478.46|15358.46|16357.17|16237.17|16367.53|16247.53|15406.82|15286.82|3586
1622206800000|2021-05-28 13:00:00|16355.27|16235.27|16545.83|16425.83|16651.49|16531.49|16345.64|16225.64|3584
1622210400000|2021-05-28 14:00:00|16546.06|16426.06|16303.65|16183.65|16546.39|16426.39|16285.21|16165.21|3583
1622214000000|2021-05-28 15:00:00|16304|16184|16388.56|16268.56|16526.61|16406.61|16204.11|16084.11|3569
1622217600000|2021-05-28 16:00:00|16389.12|16269.12|15875.48|15755.48|16452.57|16332.57|15875.48|15755.48|3586
1622221200000|2021-05-28 17:00:00|15872.21|15752.21|16051.34|15931.34|16167.16|16047.16|15798.39|15678.39|3579
1622224800000|2021-05-28 18:00:00|16051.63|15931.63|16271.68|16151.68|16331.7|16211.7|15903.02|15783.02|3570
1622228400000|2021-05-28 19:00:00|16271.98|16151.98|16115.21|15995.21|16384.83|16264.83|16040.89|15920.89|3571
1622232000000|2021-05-28 20:00:00|16113.52|15993.52|15660.47|15540.47|16301.05|16181.05|15659.36|15539.36|3516
1622271600000|2021-05-29 07:00:00|16217|16097|15994.25|15874.25|16238.4|16118.4|15955.2|15835.2|2896
1622275200000|2021-05-29 08:00:00|15994.34|15874.34|15741.7|15621.7|16043.42|15923.42|15715.13|15595.13|3546
1622278800000|2021-05-29 09:00:00|15742.1|15622.1|15669.11|15549.11|15809.34|15689.34|15406.32|15286.32|3575
1622282400000|2021-05-29 10:00:00|15669.45|15549.45|15600.52|15480.52|15702.51|15582.51|15535.74|15415.74|3562
1622286000000|2021-05-29 11:00:00|15599.37|15479.37|15732.93|15612.93|15803.99|15683.99|15298.43|15178.43|3578
1622289600000|2021-05-29 12:00:00|15732.27|15612.27|15335.94|15215.94|15732.71|15612.71|15267.24|15147.24|3571
1622293200000|2021-05-29 13:00:00|15335.04|15215.04|15320.3|15200.3|15384.61|15264.61|14990.19|14870.19|3581
1622296800000|2021-05-29 14:00:00|15320.01|15200.01|15135.99|15015.99|15463.14|15343.14|15061.5|14941.5|3574
1622300400000|2021-05-29 15:00:00|15136.25|15016.25|14908.99|14788.99|15142.15|15022.15|14686.82|14566.82|3586
1622304000000|2021-05-29 16:00:00|14910|14790|15143.98|15023.98|15201.33|15081.33|14742.81|14622.81|3585
1622307600000|2021-05-29 17:00:00|15143.99|15023.99|14589.49|14469.49|15148.38|15028.38|14504.48|14384.48|3583
1622311200000|2021-05-29 18:00:00|14589.01|14469.01|14624.52|14504.52|14694.62|14574.62|14428.45|14308.45|3585
1622314800000|2021-05-29 19:00:00|14624.78|14504.78|14541.17|14421.17|14681.33|14561.33|14345.84|14225.84|3575
1622318400000|2021-05-29 20:00:00|14541.36|14421.36|14553.47|14433.47|14665.06|14545.06|14333.5|14213.5|3578
1622322000000|2021-05-29 21:00:00|14553.3|14433.3|14809.49|14689.49|14809.49|14689.49|14492.43|14372.43|3571
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|14749.5|14629.5|14836.15|14716.15|14623.35|14503.35|3572
1622329200000|2021-05-29 23:00:00|14749.37|14629.37|14838.67|14718.67|15051.28|14931.28|14616.74|14496.74|3575
1622332800000|2021-05-30 00:00:00|14838.81|14718.81|14449.95|14329.95|14849.66|14729.66|14216.29|14096.29|3590
1622336400000|2021-05-30 01:00:00|14452.5|14332.5|14495.3|14375.3|14576.35|14456.35|14299.49|14179.49|3571
1622340000000|2021-05-30 02:00:00|14495.36|14375.36|14855.74|14735.74|14863.57|14743.57|14424.07|14304.07|3561
1622343600000|2021-05-30 03:00:00|14855.56|14735.56|15041.15|14921.15|15095.64|14975.64|14815.4|14695.4|3571
1622347200000|2021-05-30 04:00:00|15040.81|14920.81|15108.86|14988.86|15239.76|15119.76|14950.69|14830.69|3562
1622350800000|2021-05-30 05:00:00|15108.05|14988.05|15545.21|15425.21|15561.8|15441.8|15108.05|14988.05|3576
1622354400000|2021-05-30 06:00:00|15544.76|15424.76|15895.34|15775.34|15932.28|15812.28|15544.06|15424.06|3574
1622358000000|2021-05-30 07:00:00|15895.16|15775.16|16012.1|15892.1|16094.44|15974.44|15776.24|15656.24|3573
1622361600000|2021-05-30 08:00:00|16011.86|15891.86|15796.34|15676.34|16105.66|15985.66|15760.77|15640.77|3563
1622365200000|2021-05-30 09:00:00|15797.03|15677.03|15943.47|15823.47|15975.07|15855.07|15797.03|15677.03|3556
1622368800000|2021-05-30 10:00:00|15943.35|15823.35|15832.73|15712.73|16029.76|15909.76|15809.79|15689.79|3569
1622372400000|2021-05-30 11:00:00|15832.71|15712.71|16217.85|16097.85|16217.85|16097.85|15815.06|15695.06|3551
1622376000000|2021-05-30 12:00:00|16219.47|16099.47|15738.84|15618.84|16263.05|16143.05|15605.35|15485.35|3565
1622379600000|2021-05-30 13:00:00|15739.13|15619.13|15801.67|15681.67|15885.61|15765.61|15672.31|15552.31|3566
1622383200000|2021-05-30 14:00:00|15801.85|15681.85|15516.82|15396.82|15809.88|15689.88|15446.01|15326.01|3569
1622386800000|2021-05-30 15:00:00|15517.49|15397.49|15656.76|15536.76|15661.48|15541.48|15474.69|15354.69|3568
1622390400000|2021-05-30 16:00:00|15656.22|15536.22|15793.89|15673.89|15883.01|15763.01|15540.5|15420.5|3565
1622394000000|2021-05-30 17:00:00|15793.75|15673.75|15878.64|15758.64|15945.8|15825.8|15790.71|15670.71|3551
1622397600000|2021-05-30 18:00:00|15878.84|15758.84|16034.48|15914.48|16071.15|15951.15|15876.33|15756.33|3548
1622401200000|2021-05-30 19:00:00|16034.62|15914.62|15966.13|15838.13|16083.57|15963.57|15965.58|15837.58|3533
1622404800000|2021-05-30 20:00:00|15966.5|15838.5|15957.82|15829.82|16077.6|15949.6|15859.81|15731.81|3554
1622408400000|2021-05-30 21:00:00|15957.84|15829.84|15863.99|15743.99|16006.66|15886.66|15839.81|15719.81|3522
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|15741.1|15621.1|15918.82|15798.82|15693.95|15573.95|3524
1622415600000|2021-05-30 23:00:00|15740.54|15620.54|15654.6|15534.6|15801.08|15681.08|15597.96|15477.96|3549
1622419200000|2021-05-31 00:00:00|15654.68|15534.68|15498.42|15378.42|15877.45|15757.45|15458.44|15338.44|3559
1622422800000|2021-05-31 01:00:00|15498.5|15378.5|15173.37|15053.37|15548.54|15428.54|15170.31|15050.31|3574
1622426400000|2021-05-31 02:00:00|15174.48|15054.48|15212.32|15092.32|15323.62|15203.62|15062.59|14942.59|3556
1622430000000|2021-05-31 03:00:00|15211.6|15091.6|15130.84|15010.84|15236.67|15116.67|14983.58|14863.58|3581
1622433600000|2021-05-31 04:00:00|15130.52|15010.52|15114.01|14994.01|15211.15|15091.15|14986.44|14866.44|3554
1622437200000|2021-05-31 05:00:00|15114.18|14994.18|15181.81|15061.81|15304.93|15184.93|15040.17|14920.17|3562
1622440800000|2021-05-31 06:00:00|15181.78|15061.78|15576|15456|15576|15456|15180.42|15060.42|3547
1622444400000|2021-05-31 07:00:00|15576.38|15456.38|15876.38|15756.38|15950.92|15830.92|15550.58|15430.58|3567
1622448000000|2021-05-31 08:00:00|15875.86|15755.86|16084.29|15964.29|16125.09|16005.09|15761.81|15641.81|3567
1622451600000|2021-05-31 09:00:00|16084.28|15964.28|16000.28|15880.28|16202.71|16082.71|16000.28|15880.28|3567
1622455200000|2021-05-31 10:00:00|16001.38|15881.38|16485.16|16365.16|16505.88|16385.88|16001.38|15881.38|3577
1622458800000|2021-05-31 11:00:00|16483.82|16363.82|16505.84|16385.84|16719.98|16599.98|16480.89|16360.89|3577
1622462400000|2021-05-31 12:00:00|16505.79|16385.79|16422.59|16302.59|16719.12|16599.12|16345.35|16225.35|3573
1622466000000|2021-05-31 13:00:00|16422.56|16302.56|16380.22|16260.22|16618.9|16498.9|16337.62|16217.62|3575
1622469600000|2021-05-31 14:00:00|16379.85|16259.85|16345.26|16225.26|16415.8|16295.8|16169.54|16049.54|3574
1622473200000|2021-05-31 15:00:00|16346.22|16226.22|16750.93|16630.93|16766.29|16646.29|16346.04|16226.04|3584
1622476800000|2021-05-31 16:00:00|16751.86|16631.86|16834.72|16714.72|17011.83|16891.83|16691.41|16571.41|3578
1622480400000|2021-05-31 17:00:00|16834.83|16714.83|16683.95|16563.95|16847.89|16727.89|16540.74|16420.74|3565
1622484000000|2021-05-31 18:00:00|16684.11|16564.11|16546.41|16426.41|16692.24|16572.24|16474.05|16354.05|3563
1622487600000|2021-05-31 19:00:00|16546.23|16426.23|16702.77|16582.77|16706.13|16586.13|16516.45|16396.45|3556
1622491200000|2021-05-31 20:00:00|16702.73|16582.73|16608.88|16488.88|16788.11|16668.11|16573.29|16453.29|3552
1622494800000|2021-05-31 21:00:00|16609.4|16489.4|16763.57|16643.57|16790.09|16670.09|16609.17|16489.17|3533
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16842.3|16722.3|16963.62|16843.62|16748.66|16628.66|3558
1622502000000|2021-05-31 23:00:00|16842.01|16722.01|17177.74|17057.74|17223.8|17103.8|16826.35|16706.35|3576
1622505600000|2021-06-01 00:00:00|17177.93|17057.93|17405.35|17285.35|17448.64|17328.64|17088.24|16968.24|3571
1622509200000|2021-06-01 01:00:00|17405.51|17285.51|16966.64|16846.64|17409.5|17289.5|16963.25|16843.25|3566
1622512800000|2021-06-01 02:00:00|16966.18|16846.18|16844.22|16724.22|17045.6|16925.6|16690.32|16570.32|3557
1622516400000|2021-06-01 03:00:00|16845.15|16725.15|16761.64|16641.64|17037.43|16917.43|16662.12|16542.12|3560
1622520000000|2021-06-01 04:00:00|16762.05|16642.05|16833.44|16713.44|16924.68|16804.68|16694.83|16574.83|3539
1622523600000|2021-06-01 05:00:00|16833.6|16713.6|17189.84|17069.84|17213.63|17093.63|16821.5|16701.5|3556
1622527200000|2021-06-01 06:00:00|17189.23|17069.23|16928.43|16808.43|17222.47|17102.47|16817.73|16697.73|3559
1622530800000|2021-06-01 07:00:00|16928.57|16808.57|16871.31|16751.31|17030.97|16910.97|16759.69|16639.69|3548
1622534400000|2021-06-01 08:00:00|16871.5|16751.5|16483.15|16363.15|16993.05|16873.05|16328.68|16208.68|3579
1622538000000|2021-06-01 09:00:00|16483.22|16363.22|16529.87|16409.87|16612.64|16492.64|16368.01|16248.01|3547
1622541600000|2021-06-01 10:00:00|16530.05|16410.05|16715.6|16595.6|16766.51|16646.51|16468.09|16348.09|3555
1622545200000|2021-06-01 11:00:00|16716.41|16596.41|16809.29|16689.29|16861.58|16741.58|16638.05|16518.05|3546
1622548800000|2021-06-01 12:00:00|16810.67|16690.67|16467.84|16347.84|16810.92|16690.92|16467.68|16347.68|3551
1622552400000|2021-06-01 13:00:00|16468.02|16348.02|16899.75|16779.75|17002.39|16882.39|16288.89|16168.89|3575
1622556000000|2021-06-01 14:00:00|16901.37|16781.37|16736|16616|17028.65|16908.65|16680.89|16560.89|3581
1622559600000|2021-06-01 15:00:00|16735.4|16615.4|16581.68|16461.68|16735.46|16615.46|16501.29|16381.29|3560
1622563200000|2021-06-01 16:00:00|16584.09|16464.09|16497.42|16377.42|16677.23|16557.23|16424.93|16304.93|3562
1622566800000|2021-06-01 17:00:00|16497.12|16377.12|16622.1|16502.1|16628.59|16508.59|16407.64|16287.64|3557
1622570400000|2021-06-01 18:00:00|16622.08|16502.08|16682.15|16562.15|16748.09|16628.09|16607.77|16487.77|3564
1622574000000|2021-06-01 19:00:00|16682.8|16562.8|16513.31|16393.31|16683.18|16563.18|16421.09|16301.09|3544
1622577600000|2021-06-01 20:00:00|16512.89|16392.89|16699.31|16579.31|16699.97|16579.97|16489.09|16369.09|3542
1622581200000|2021-06-01 21:00:00|16699.24|16579.24|16807.4|16687.4|16823.05|16703.05|16633.8|16513.8|3548
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|16725.64|16605.64|16871.29|16751.29|16653.75|16533.75|3562
1622588400000|2021-06-01 23:00:00|16725.67|16605.67|16943.86|16823.86|17021.04|16901.04|16725.33|16605.33|3551
1622592000000|2021-06-02 00:00:00|16944.11|16824.11|16737.37|16617.37|17042.65|16922.65|16698.7|16578.7|3167
1622595600000|2021-06-02 01:00:00|16736.91|16616.91|16767.18|16647.18|16794.07|16674.07|16559.24|16439.24|3561
1622599200000|2021-06-02 02:00:00|16767.7|16647.7|16817.72|16697.72|16964.29|16844.29|16743.04|16623.04|3561
1622602800000|2021-06-02 03:00:00|16817.17|16697.17|16913.53|16793.53|17022.27|16902.27|16811.84|16691.84|3531
1622606400000|2021-06-02 04:00:00|16914.09|16794.09|16980.82|16860.82|17074.27|16954.27|16913.85|16793.85|3523
1622610000000|2021-06-02 05:00:00|16980.94|16860.94|17056.65|16936.65|17064.25|16944.25|16890.98|16770.98|3515
1622613600000|2021-06-02 06:00:00|17057.15|16937.15|17027.34|16907.34|17129.19|17009.19|16994.6|16874.6|3534
1622617200000|2021-06-02 07:00:00|17027.31|16907.31|17344.56|17224.56|17420.41|17300.41|17027.31|16907.31|3569
1622620800000|2021-06-02 08:00:00|17344.87|17224.87|17503.66|17383.66|17503.66|17383.66|17272.61|17152.61|3550
1622624400000|2021-06-02 09:00:00|17504.26|17384.26|17377.18|17257.18|17536.2|17416.2|17355.58|17235.58|3547
1622628000000|2021-06-02 10:00:00|17377.94|17257.94|17303.97|17183.97|17400.14|17280.14|17246.05|17126.05|3541
1622631600000|2021-06-02 11:00:00|17303.8|17183.8|17360.75|17240.75|17424.63|17304.63|17166.1|17046.1|3570
1622635200000|2021-06-02 12:00:00|17361.27|17241.27|17520.46|17400.46|17551.69|17431.69|17361.27|17241.27|3559
1622638800000|2021-06-02 13:00:00|17520.52|17400.52|17665.47|17545.47|17822.04|17702.04|17398.68|17278.68|3581
1622642400000|2021-06-02 14:00:00|17665.02|17545.02|17844.25|17724.25|17896.37|17776.37|17582.53|17462.53|3577
1622646000000|2021-06-02 15:00:00|17844.82|17724.82|18017.83|17897.83|18082.25|17962.25|17844.82|17724.82|3557
1622649600000|2021-06-02 16:00:00|18017.41|17897.41|17808.26|17688.26|18062.68|17942.68|17735.8|17615.8|3579
1622653200000|2021-06-02 17:00:00|17807.85|17687.85|17919.21|17799.21|17930.28|17810.28|17739.39|17619.39|3550
1622656800000|2021-06-02 18:00:00|17918.98|17798.98|17950.45|17830.45|17958.76|17838.76|17834.51|17714.51|3540
1622660400000|2021-06-02 19:00:00|17951.32|17831.32|17887.62|17767.62|17960.65|17840.65|17835.87|17715.87|3528
1622664000000|2021-06-02 20:00:00|17887.61|17767.61|17720.75|17600.75|17908.75|17788.75|17661.97|17541.97|3549
1622667600000|2021-06-02 21:00:00|17720.18|17600.18|17768.92|17648.92|17820.16|17700.16|17706.53|17586.53|3535
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|17589.34|17469.34|17810.6|17690.6|17448.91|17328.91|3544
1622674800000|2021-06-02 23:00:00|17590.17|17470.17|17617.13|17497.13|17745.65|17625.65|17531.8|17411.8|3528
1622678400000|2021-06-03 00:00:00|17617.28|17497.28|17571.91|17451.91|17736.34|17616.34|17479.81|17359.81|3554
1622682000000|2021-06-03 01:00:00|17572.12|17452.12|17427.57|17307.57|17657.77|17537.77|17412.6|17292.6|3521
1622685600000|2021-06-03 02:00:00|17427.01|17307.01|17531.76|17411.76|17546.98|17426.98|17356.6|17236.6|3528
1622689200000|2021-06-03 03:00:00|17531.58|17411.58|17795.68|17675.68|17797.68|17677.68|17478.43|17358.43|3534
1622692800000|2021-06-03 04:00:00|17796.08|17676.08|17967.65|17847.65|17987.53|17867.53|17763.07|17643.07|3546
1622696400000|2021-06-03 05:00:00|17967.56|17847.56|18273.14|18153.14|18286.16|18166.16|17967.56|17847.56|3568
1622700000000|2021-06-03 06:00:00|18273.1|18153.1|18333.28|18213.28|18334.95|18214.95|18128.36|18008.36|3552
1622703600000|2021-06-03 07:00:00|18333.21|18213.21|18145.89|18025.89|18345.33|18225.33|18115.93|17995.93|3542
1622707200000|2021-06-03 08:00:00|18146.55|18026.55|18279.12|18159.12|18330.73|18210.73|18098.26|17978.26|3546
1622710800000|2021-06-03 09:00:00|18279.62|18159.62|18564.14|18444.14|18572.74|18452.74|18264.77|18144.77|3560
1622714400000|2021-06-03 10:00:00|18564.7|18444.7|18618.66|18498.66|18734.15|18614.15|18540.18|18420.18|3580
1622718000000|2021-06-03 11:00:00|18618.54|18498.54|18300.23|18180.23|18675.78|18555.78|18283|18163|3566
1622721600000|2021-06-03 12:00:00|18300.93|18180.93|18455.98|18335.98|18477.08|18357.08|18157.73|18037.73|3555
1622725200000|2021-06-03 13:00:00|18456.07|18336.07|18078.8|17958.8|18538.91|18418.91|17996.39|17876.39|3573
1622728800000|2021-06-03 14:00:00|18079.03|17959.03|18173.63|18053.63|18228.03|18108.03|18021.83|17901.83|3567
1622732400000|2021-06-03 15:00:00|18172.8|18052.8|18153.59|18033.59|18253.4|18133.4|18072.95|17952.95|3554
1622736000000|2021-06-03 16:00:00|18153.1|18033.1|18347.78|18227.78|18392.4|18272.4|18057.53|17937.53|3545
1622739600000|2021-06-03 17:00:00|18347.39|18227.39|18328.03|18208.03|18429.58|18309.58|18300.24|18180.24|3537
1622743200000|2021-06-03 18:00:00|18328.18|18208.18|18167.96|18047.96|18381.73|18261.73|18151.04|18031.04|3544
1622746800000|2021-06-03 19:00:00|18166.79|18046.79|18126.34|18006.34|18206.15|18086.15|18086.2|17966.2|3533
1622750400000|2021-06-03 20:00:00|18125.34|18005.34|18263.36|18143.36|18269.73|18149.73|18093.92|17973.92|3539
1622754000000|2021-06-03 21:00:00|18263.19|18143.19|18239.69|18119.69|18370.31|18250.31|18222.55|18102.55|3517
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|18377.52|18257.52|18427.45|18307.45|18212.12|18092.12|3516
1622761200000|2021-06-03 23:00:00|18378.03|18258.03|18474.95|18354.95|18553.69|18433.69|18317.18|18197.18|3534
1622764800000|2021-06-04 00:00:00|18475.74|18355.74|18132.5|18012.5|18501.49|18381.49|18086.83|17966.83|3560
1622768400000|2021-06-04 01:00:00|18132.82|18012.82|17628.47|17508.47|18132.99|18012.99|17373.87|17253.87|3574
1622772000000|2021-06-04 02:00:00|17633.51|17513.51|17637.59|17517.59|17643.41|17523.41|17291.19|17171.19|3568
1622775600000|2021-06-04 03:00:00|17638.28|17518.28|17744.79|17624.79|17840.33|17720.33|17534.31|17414.31|3561
1622779200000|2021-06-04 04:00:00|17744.69|17624.69|17520.17|17400.17|17749.04|17629.04|17507.18|17387.18|3531
1622782800000|2021-06-04 05:00:00|17520.19|17400.19|16981.75|16861.75|17584.08|17464.08|16930.95|16810.95|3567
1622786400000|2021-06-04 06:00:00|16981.98|16861.98|16840.45|16720.45|17153.67|17033.67|16729.4|16609.4|3578
1622790000000|2021-06-04 07:00:00|16840.75|16720.75|16811.4|16691.4|16937.44|16817.44|16528.13|16408.13|3579
1622793600000|2021-06-04 08:00:00|16811.47|16691.47|16861.95|16741.95|16977.22|16857.22|16613.17|16493.17|3563
1622797200000|2021-06-04 09:00:00|16860.54|16740.54|17063.32|16943.32|17063.32|16943.32|16706.99|16586.99|3557
1622800800000|2021-06-04 10:00:00|17064.73|16944.73|16901.41|16781.41|17191.31|17071.31|16900.23|16780.23|3552
1622804400000|2021-06-04 11:00:00|16901.15|16781.15|16826.11|16706.11|16989.78|16869.78|16708.14|16588.14|3546
1622808000000|2021-06-04 12:00:00|16826.79|16706.79|17032.08|16912.08|17148.16|17028.16|16387.99|16267.99|3590
1622811600000|2021-06-04 13:00:00|17032.2|16912.2|17023.47|16903.47|17138.03|17018.03|16935.01|16815.01|3560
1622815200000|2021-06-04 14:00:00|17023.53|16903.53|17017.77|16897.77|17080.89|16960.89|16731.7|16611.7|3554
1622818800000|2021-06-04 15:00:00|17017.59|16897.59|17146.45|17026.45|17160.23|17040.23|16989.01|16869.01|3537
1622822400000|2021-06-04 16:00:00|17146.53|17026.53|17123.09|17003.09|17256.05|17136.05|17057.56|16937.56|3552
1622826000000|2021-06-04 17:00:00|17122.97|17002.97|17309.71|17189.71|17388.98|17268.98|17089.78|16969.78|3533
1622829600000|2021-06-04 18:00:00|17309.36|17189.36|17365.44|17245.44|17387.58|17267.58|17263.21|17143.21|3511
1622833200000|2021-06-04 19:00:00|17365.39|17245.39|17213.37|17093.37|17414.05|17294.05|17143.62|17023.62|3513
1622836800000|2021-06-04 20:00:00|17212.54|17092.54|17326.99|17206.99|17395.07|17275.07|17205.6|17085.6|3453
1622876400000|2021-06-05 07:00:00|17848.31|17728.31|17794.36|17674.36|17998.83|17878.83|17785.7|17665.7|3473
1622880000000|2021-06-05 08:00:00|17794.4|17674.4|17914.33|17794.33|17949.61|17829.61|17738.69|17618.69|3494
1622883600000|2021-06-05 09:00:00|17914.37|17794.37|17231.04|17111.04|17938.69|17818.69|17121.63|17001.63|3499
1622887200000|2021-06-05 10:00:00|17230.24|17110.24|17234.87|17114.87|17389.65|17269.65|17101.28|16981.28|3557
1622890800000|2021-06-05 11:00:00|17234.98|17114.98|16880.63|16760.63|17276.59|17156.59|16764.95|16644.95|3579
1622894400000|2021-06-05 12:00:00|16879.76|16759.76|16957.18|16837.18|17050.72|16930.72|16628.92|16508.92|3558
1622898000000|2021-06-05 13:00:00|16957.41|16837.41|16772.93|16652.93|16957.51|16837.51|16770.26|16650.26|3542
1622901600000|2021-06-05 14:00:00|16772.5|16652.5|16706.27|16586.27|16927.7|16807.7|16689.3|16569.3|3548
1622905200000|2021-06-05 15:00:00|16706.46|16586.46|17017.9|16897.9|17052.59|16932.59|16656.86|16536.86|3563
1622908800000|2021-06-05 16:00:00|17020.71|16900.71|16884.67|16764.67|17028.19|16908.19|16856.22|16736.22|3501
1622912400000|2021-06-05 17:00:00|16884.93|16764.93|16787.72|16667.72|16959.72|16839.72|16782.84|16662.84|3519
1622916000000|2021-06-05 18:00:00|16788.47|16668.47|16839.41|16719.41|16908.22|16788.22|16761.7|16641.7|3505
1622919600000|2021-06-05 19:00:00|16839.97|16719.97|16698.12|16578.12|16923.64|16803.64|16691.32|16571.32|3484
1622923200000|2021-06-05 20:00:00|16698.01|16578.01|16811.29|16691.29|16890.47|16770.47|16685.48|16565.48|3530
1622926800000|2021-06-05 21:00:00|16811.42|16691.42|16356.24|16236.24|16812.43|16692.43|16279.17|16159.17|3563
1622930400000|2021-06-05 22:00:00|16356.22|16236.22|16459.15|16339.15|16567.19|16447.19|16339.99|16219.99|3560
1622934000000|2021-06-05 23:00:00|16459.13|16339.13|16730.93|16610.93|16757.75|16637.75|16457.94|16337.94|3512
1622937600000|2021-06-06 00:00:00|16730.85|16610.85|16735.23|16615.23|16792.83|16672.83|16662.69|16542.69|3521
1622941200000|2021-06-06 01:00:00|16734.94|16614.94|17029.02|16909.02|17029.02|16909.02|16734.67|16614.67|3498
1622944800000|2021-06-06 02:00:00|17029.9|16909.9|17020.38|16900.38|17072.62|16952.62|16986.43|16866.43|3479
1622948400000|2021-06-06 03:00:00|17020.29|16900.29|16945.91|16825.91|17060.35|16940.35|16889.58|16769.58|3483
1622952000000|2021-06-06 04:00:00|16945.66|16825.66|17017.82|16897.82|17060.01|16940.01|16945.27|16825.27|3450
1622955600000|2021-06-06 05:00:00|17017.83|16897.83|17097.77|16977.77|17097.86|16977.86|16989.28|16869.28|3448
1622959200000|2021-06-06 06:00:00|17097.82|16977.82|16915.12|16795.12|17184.66|17064.66|16843.39|16723.39|3509
1622962800000|2021-06-06 07:00:00|16914.8|16794.8|17059.34|16939.34|17079.3|16959.3|16914.33|16794.33|3413
1622966400000|2021-06-06 08:00:00|17058.47|16938.47|17165.04|17045.04|17169.16|17049.16|17014.27|16894.27|3493
1622970000000|2021-06-06 09:00:00|17165.1|17045.1|17106.74|16986.74|17217.83|17097.83|17078.87|16958.87|3480
1622973600000|2021-06-06 10:00:00|17105.88|16985.88|17023.89|16903.89|17125.48|17005.48|16940.38|16820.38|3463
1622977200000|2021-06-06 11:00:00|17023.32|16903.32|16936.96|16816.96|17070.2|16950.2|16911.65|16791.65|3469
1622980800000|2021-06-06 12:00:00|16937.46|16817.46|16916.04|16796.04|17044.98|16924.98|16895|16775|3496
1622984400000|2021-06-06 13:00:00|16915.63|16795.63|16746.08|16626.08|16998.11|16878.11|16732.18|16612.18|3509
1622988000000|2021-06-06 14:00:00|16745.88|16625.88|17017.32|16897.32|17027.36|16907.36|16695.49|16575.49|3518
1622991600000|2021-06-06 15:00:00|17017.49|16897.49|17061.92|16941.92|17137.71|17017.71|16995.05|16875.05|3485
1622995200000|2021-06-06 16:00:00|17062.19|16942.19|17093.94|16973.94|17126.36|17006.36|17044.02|16924.02|3524
1622998800000|2021-06-06 17:00:00|17094.16|16974.16|16943.45|16823.45|17094.26|16974.26|16926.29|16806.29|3446
1623002400000|2021-06-06 18:00:00|16943.26|16823.26|16881.42|16761.42|16944.47|16824.47|16861.75|16741.75|3460
1623006000000|2021-06-06 19:00:00|16881.76|16761.76|16809.47|16681.47|16881.82|16761.82|16803.02|16675.02|3405
1623009600000|2021-06-06 20:00:00|16809.6|16681.6|16982.15|16854.15|16982.38|16854.38|16762.11|16634.11|3458
1623013200000|2021-06-06 21:00:00|16982.07|16854.07|17022.67|16902.67|17029.62|16904.26|16941.83|16813.83|3410
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|16869.49|16749.49|17023.49|16903.49|16725.07|16605.07|3528
1623020400000|2021-06-06 23:00:00|16869.17|16749.17|16994.2|16874.2|17001.86|16881.86|16837.3|16717.3|3454
1623024000000|2021-06-07 00:00:00|16994.35|16874.35|17237.25|17117.25|17253.83|17133.83|16870.98|16750.98|3548
1623027600000|2021-06-07 01:00:00|17237.93|17117.93|17450.28|17330.28|17480.6|17360.6|17174.36|17054.36|3476
1623031200000|2021-06-07 02:00:00|17450.14|17330.14|17472.73|17352.73|17515.84|17395.84|17431.31|17311.31|3498
1623034800000|2021-06-07 03:00:00|17473.14|17353.14|17336.19|17216.19|17509.63|17389.63|17294.5|17174.5|3503
1623038400000|2021-06-07 04:00:00|17336.64|17216.64|17309.67|17189.67|17454.53|17334.53|17300.22|17180.22|3491
1623042000000|2021-06-07 05:00:00|17308.5|17188.5|17344.79|17224.79|17384.71|17264.71|17250.76|17130.76|3492
1623045600000|2021-06-07 06:00:00|17344.54|17224.54|17198.29|17078.29|17366.03|17246.03|17190.09|17070.09|3471
1623049200000|2021-06-07 07:00:00|17198.38|17078.38|17226.42|17106.42|17256.06|17136.06|17068.44|16948.44|3462
1623052800000|2021-06-07 08:00:00|17226.26|17106.26|17175.07|17055.07|17284.36|17164.36|17107.88|16987.88|3493
1623056400000|2021-06-07 09:00:00|17175.27|17055.27|17315.92|17195.92|17324.74|17204.74|17129.98|17009.98|3475
1623060000000|2021-06-07 10:00:00|17315.57|17195.57|17513.29|17393.29|17553.46|17433.46|17315.45|17195.45|3530
1623063600000|2021-06-07 11:00:00|17513.1|17393.1|17420.51|17300.51|17527.14|17407.14|17396.51|17276.51|3494
1623067200000|2021-06-07 12:00:00|17420.77|17300.77|17554.86|17434.86|17579.71|17459.71|17378.14|17258.14|3500
1623070800000|2021-06-07 13:00:00|17554.71|17434.71|17353.54|17233.54|17606.64|17486.64|17341.88|17221.88|3541
1623074400000|2021-06-07 14:00:00|17352.89|17232.89|17244.18|17124.18|17353.22|17233.22|17148.26|17028.26|3545
1623078000000|2021-06-07 15:00:00|17243.94|17123.94|17241.65|17121.65|17278.58|17158.58|17181.58|17061.58|3504
1623081600000|2021-06-07 16:00:00|17241.75|17121.75|17113.64|16993.64|17255.23|17135.23|17093.73|16973.73|3514
1623085200000|2021-06-07 17:00:00|17113.6|16993.6|16947.16|16827.16|17113.6|16993.6|16907.61|16787.61|3556
1623088800000|2021-06-07 18:00:00|16947.48|16827.48|16771.14|16651.14|16972.9|16852.9|16724.96|16604.96|3537
1623092400000|2021-06-07 19:00:00|16770.8|16650.8|16940.81|16820.81|16958.09|16838.09|16714.67|16594.67|3532
1623096000000|2021-06-07 20:00:00|16941|16821|16380.45|16260.45|16959.87|16839.87|16234.27|16114.27|3554
1623099600000|2021-06-07 21:00:00|16380.34|16260.34|16116.85|15996.85|16454.98|16334.98|15831.52|15711.52|3587
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|16145.74|16025.74|16259.85|16139.85|16022.98|15902.98|3567
1623106800000|2021-06-07 23:00:00|16146.17|16026.17|15838.8|15718.8|16146.32|16026.32|15731.15|15611.15|3571
1623110400000|2021-06-08 00:00:00|15838.47|15718.47|15876.48|15756.48|16079.7|15959.7|15710.89|15590.89|3573
1623114000000|2021-06-08 01:00:00|15876.04|15756.04|15961.07|15841.07|16027.1|15907.1|15827.17|15707.17|3554
1623117600000|2021-06-08 02:00:00|15961.48|15841.48|15255.66|15135.66|15964.43|15844.43|15095.52|14975.52|3557
1623121200000|2021-06-08 03:00:00|15254.5|15134.5|15354.34|15234.34|15370.62|15250.62|14977.24|14857.24|3582
1623124800000|2021-06-08 04:00:00|15353.99|15233.99|15421.66|15301.66|15552.45|15432.45|15319.34|15199.34|3575
1623128400000|2021-06-08 05:00:00|15421.59|15301.59|15416.22|15296.22|15474|15354|15115.07|14995.07|3556
1623132000000|2021-06-08 06:00:00|15415.75|15295.75|15207.07|15087.07|15443.57|15323.57|15201.16|15081.16|3555
1623135600000|2021-06-08 07:00:00|15208.16|15088.16|15467.12|15347.12|15549.01|15429.01|15028.12|14908.12|3566
1623139200000|2021-06-08 08:00:00|15467.55|15347.55|15532.04|15412.04|15743.12|15623.12|15467.51|15347.51|3563
1623142800000|2021-06-08 09:00:00|15531.1|15411.1|15370.14|15250.14|15546.33|15426.33|15349.73|15229.73|3558
1623146400000|2021-06-08 10:00:00|15370.43|15250.43|15361.1|15241.1|15567.5|15447.5|15304.82|15184.82|3542
1623150000000|2021-06-08 11:00:00|15361.17|15241.17|15611.11|15491.11|15627.48|15507.48|15311.01|15191.01|3555
1623153600000|2021-06-08 12:00:00|15611.66|15491.66|15400.55|15280.55|15638.61|15518.61|15387.05|15267.05|3549
1623157200000|2021-06-08 13:00:00|15400.22|15280.22|15059.44|14939.44|15438|15318|15059.44|14939.44|3556
1623160800000|2021-06-08 14:00:00|15059.9|14939.9|14725.67|14605.67|15145.3|15025.3|14556.57|14436.57|3578
1623164400000|2021-06-08 15:00:00|14725.94|14605.94|14706.4|14586.4|14740|14620|14262.08|14142.08|3585
1623168000000|2021-06-08 16:00:00|14706.83|14586.83|14967.36|14847.36|15062.14|14942.14|14620.34|14500.34|3575
1623171600000|2021-06-08 17:00:00|14967.41|14847.41|15042.39|14922.39|15049.5|14929.5|14837.4|14717.4|3541
1623175200000|2021-06-08 18:00:00|15042.56|14922.56|15400.43|15280.43|15401.28|15281.28|15005.62|14885.62|3561
1623178800000|2021-06-08 19:00:00|15400.13|15280.13|15488.66|15368.66|15511.98|15391.98|15312.15|15192.15|3539
1623182400000|2021-06-08 20:00:00|15486.24|15366.24|15731.2|15611.2|15803.07|15683.07|15374.43|15254.43|3566
1623186000000|2021-06-08 21:00:00|15731.47|15611.47|15672.18|15552.18|15756.93|15636.93|15551.58|15431.58|3552
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|15661.42|15541.42|15821|15701|15613.53|15493.53|3518
1623193200000|2021-06-08 23:00:00|15660.81|15540.81|15635.19|15515.19|15767.6|15647.6|15607.72|15487.72|3523
1623196800000|2021-06-09 00:00:00|15635.6|15515.6|15263.45|15143.45|15700.96|15580.96|15246.6|15126.6|3564
1623200400000|2021-06-09 01:00:00|15263.67|15143.67|15036.13|14916.13|15344.58|15224.58|15036.13|14916.13|3524
1623204000000|2021-06-09 02:00:00|15035.44|14915.44|15176.27|15056.27|15315.3|15195.3|14953.94|14833.94|3533
1623207600000|2021-06-09 03:00:00|15176.84|15056.84|15199.69|15079.69|15321.98|15201.98|15091.57|14971.57|3532
1623211200000|2021-06-09 04:00:00|15199.3|15079.3|15241.13|15121.13|15254.26|15134.26|14978.42|14858.42|3559
1623214800000|2021-06-09 05:00:00|15241.44|15121.44|15423.65|15303.65|15521|15401|15222.62|15102.62|3554
1623218400000|2021-06-09 06:00:00|15424.1|15304.1|15815.39|15695.39|15848.34|15728.34|15387.83|15267.83|3554
1623222000000|2021-06-09 07:00:00|15815.08|15695.08|15656.67|15536.67|15886.59|15766.59|15656.53|15536.53|3553
1623225600000|2021-06-09 08:00:00|15656.85|15536.85|15513.89|15393.89|15693.81|15573.81|15474.74|15354.74|3555
1623229200000|2021-06-09 09:00:00|15513.98|15393.98|15509.55|15389.55|15708.53|15588.53|15500.27|15380.27|3521
1623232800000|2021-06-09 10:00:00|15509.59|15389.59|15677.1|15557.1|15768.42|15648.42|15471.81|15351.81|3549
1623236400000|2021-06-09 11:00:00|15677.27|15557.27|15931.21|15811.21|15961.92|15841.92|15616.25|15496.25|3565
1623240000000|2021-06-09 12:00:00|15931.24|15811.24|15885.78|15765.78|16133.28|16013.28|15845.26|15725.26|3559
1623243600000|2021-06-09 13:00:00|15885.84|15765.84|15840.55|15720.55|15953.95|15833.95|15761.91|15641.91|3559
1623247200000|2021-06-09 14:00:00|15840.74|15720.74|15569.36|15449.36|16005.33|15885.33|15564.72|15444.72|3560
1623250800000|2021-06-09 15:00:00|15571.83|15451.83|16352.82|16232.82|16403.12|16283.12|15571.83|15451.83|3579
1623254400000|2021-06-09 16:00:00|16352.71|16232.71|16466.49|16346.49|16550.48|16430.48|16215.33|16095.33|3576
1623258000000|2021-06-09 17:00:00|16466.29|16346.29|16457.04|16337.04|16626.1|16506.1|16374.13|16254.13|3560
1623261600000|2021-06-09 18:00:00|16456.89|16336.89|16270.45|16150.45|16546.55|16426.55|16270.45|16150.45|2177
1623265200000|2021-06-09 19:00:00|16205.82|16085.82|16250.72|16130.72|16302.32|16182.32|16106.12|15986.12|3549
1623268800000|2021-06-09 20:00:00|16250.81|16130.81|16262.54|16142.54|16318.95|16198.95|16189.44|16069.44|3525
1623272400000|2021-06-09 21:00:00|16262.6|16142.6|16400.6|16280.6|16432.38|16312.38|16231.39|16111.39|3489
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|16595.88|16475.88|16664.46|16544.46|16378.77|16258.77|3539
1623279600000|2021-06-09 23:00:00|16595.56|16475.56|16660.46|16540.46|16672.33|16552.33|16517.39|16397.39|3542
1623283200000|2021-06-10 00:00:00|16660.74|16540.74|16463.53|16343.53|16765.08|16645.08|16438.08|16318.08|3577
1623286800000|2021-06-10 01:00:00|16464.23|16344.23|16475.2|16355.2|16673.33|16553.33|16464.02|16344.02|3552
1623290400000|2021-06-10 02:00:00|16474.84|16354.84|16505.06|16385.06|16529.77|16409.77|16416.96|16296.96|3526
1623294000000|2021-06-10 03:00:00|16505.1|16385.1|16452.47|16332.47|16664.2|16544.2|16452.19|16332.19|3539
1623297600000|2021-06-10 04:00:00|16452.48|16332.48|16343.27|16223.27|16547.92|16427.92|16298.31|16178.31|3501
1623301200000|2021-06-10 05:00:00|16343.77|16223.77|16284.27|16164.27|16385.44|16265.44|16194.86|16074.86|3518
1623304800000|2021-06-10 06:00:00|16284.33|16164.33|16249.21|16129.21|16363.58|16243.58|16167.51|16047.51|3531
1623308400000|2021-06-10 07:00:00|16249.82|16129.82|16354.18|16234.18|16375.42|16255.42|16219.53|16099.53|3479
1623312000000|2021-06-10 08:00:00|16353.34|16233.34|16049.56|15929.56|16353.34|16233.34|16032.75|15912.75|3513
1623315600000|2021-06-10 09:00:00|16050.51|15930.51|16413.85|16293.85|16430.18|16310.18|15958.93|15838.93|3551
1623319200000|2021-06-10 10:00:00|16413.31|16293.31|16525.34|16405.34|16692.24|16572.24|16380.02|16260.02|3569
1623322800000|2021-06-10 11:00:00|16525.37|16405.37|16489.38|16369.38|16621.27|16501.27|16445.19|16325.19|3551
1623326400000|2021-06-10 12:00:00|16488.95|16368.95|16408.78|16288.78|16497.27|16377.27|16280.62|16160.62|3550
1623330000000|2021-06-10 13:00:00|16408.76|16288.76|16414.57|16294.57|16426.05|16306.05|16268.97|16148.97|3547
1623333600000|2021-06-10 14:00:00|16414.46|16294.46|16149.09|16029.09|16512.83|16392.83|16051.63|15931.63|3581
1623337200000|2021-06-10 15:00:00|16149.34|16029.34|16105.15|15985.15|16230.54|16110.54|16008.88|15888.88|3557
1623340800000|2021-06-10 16:00:00|16105.01|15985.01|15978.66|15858.66|16169.53|16049.53|15944.38|15824.38|3546
1623344400000|2021-06-10 17:00:00|15982.12|15862.12|15882.06|15762.06|16028.55|15908.55|15749.43|15629.43|3533
1623348000000|2021-06-10 18:00:00|15882.29|15762.29|15957.65|15837.65|15994.33|15874.33|15853.74|15733.74|3514
1623351600000|2021-06-10 19:00:00|15958.22|15838.22|15869.93|15749.93|15987.6|15867.6|15789.79|15669.79|3504
1623355200000|2021-06-10 20:00:00|15870.03|15750.03|15879.49|15759.49|15879.49|15759.49|15608.59|15488.59|3546
1623358800000|2021-06-10 21:00:00|15880.42|15760.42|15940.48|15820.48|15958.12|15838.12|15771.99|15651.99|3473
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|16017.38|15897.38|16085.56|15965.56|15934.51|15814.51|3479
1623366000000|2021-06-10 23:00:00|16017.32|15897.32|15897.54|15777.54|16050.63|15930.63|15885.77|15765.77|3492
1623369600000|2021-06-11 00:00:00|15897.42|15777.42|15685.23|15565.23|16087.72|15967.72|15665.13|15545.13|3558
1623373200000|2021-06-11 01:00:00|15685.11|15565.11|15677.04|15557.04|15720.63|15600.63|15514.7|15394.7|3523
1623376800000|2021-06-11 02:00:00|15676.97|15556.97|15757.24|15637.24|15757.41|15637.41|15538.22|15418.22|3531
1623380400000|2021-06-11 03:00:00|15761.09|15641.09|15932.47|15812.47|15942.6|15822.6|15761.09|15641.09|3492
1623384000000|2021-06-11 04:00:00|15931.93|15811.93|16021.93|15901.93|16044.48|15924.48|15891.64|15771.64|3482
1623387600000|2021-06-11 05:00:00|16022.2|15902.2|15953.19|15833.19|16116.51|15996.51|15952.91|15832.91|3496
1623391200000|2021-06-11 06:00:00|15953.2|15833.2|15733.74|15613.74|15969.3|15849.3|15718.03|15598.03|3478
1623394800000|2021-06-11 07:00:00|15734.01|15614.01|15875.23|15755.23|15928.5|15808.5|15676.47|15556.47|3523
1623398400000|2021-06-11 08:00:00|15875.29|15755.29|15854.41|15734.41|15988.59|15868.59|15844.09|15724.09|3544
1623402000000|2021-06-11 09:00:00|15854.88|15734.88|15930.32|15810.32|16109.17|15989.17|15853.76|15733.76|3534
1623405600000|2021-06-11 10:00:00|15930.45|15810.45|16072.6|15952.6|16136.47|16016.47|15930.31|15810.31|3531
1623409200000|2021-06-11 11:00:00|16072.29|15952.29|16014.04|15894.04|16092.01|15972.01|15954.69|15834.69|3510
1623412800000|2021-06-11 12:00:00|16014.01|15894.01|15952.92|15832.92|16028.57|15908.57|15864.4|15744.4|3516
1623416400000|2021-06-11 13:00:00|15952.91|15832.91|16067.96|15947.96|16109.97|15989.97|15952.91|15832.91|3512
1623420000000|2021-06-11 14:00:00|16067.38|15947.38|15905.01|15785.01|16078.04|15958.04|15903.29|15783.29|3485
1623423600000|2021-06-11 15:00:00|15905.16|15785.16|15707.18|15587.18|15907.34|15787.34|15669.03|15549.03|3540
1623427200000|2021-06-11 16:00:00|15706.3|15586.3|15532.21|15412.21|15772.62|15652.62|15487.86|15367.86|3547
1623430800000|2021-06-11 17:00:00|15532.12|15412.12|15652.24|15532.24|15663.24|15543.24|15478.11|15358.11|3508
1623434400000|2021-06-11 18:00:00|15652.53|15532.53|15684.57|15564.57|15689.21|15569.21|15501.22|15381.22|3528
1623438000000|2021-06-11 19:00:00|15684.42|15564.42|15626.04|15506.04|15696.93|15576.93|15600.39|15480.39|3517
1623441600000|2021-06-11 20:00:00|15624.98|15504.98|15518.31|15398.31|15677.6|15557.6|15518.31|15398.31|3457
1623481200000|2021-06-12 07:00:00|14816.02|14696.02|14894.68|14774.68|14960.32|14840.32|14815.9|14695.9|3485
1623484800000|2021-06-12 08:00:00|14895.02|14775.02|14798.74|14678.74|14919.78|14799.78|14773.37|14653.37|3443
1623488400000|2021-06-12 09:00:00|14798.15|14678.15|14859.53|14739.53|14921.97|14801.97|14763.23|14643.23|3447
1623492000000|2021-06-12 10:00:00|14860.5|14740.5|15199.9|15079.9|15231.91|15111.91|14666.04|14546.04|3541
1623495600000|2021-06-12 11:00:00|15199.78|15079.78|15166.77|15046.77|15210.49|15090.49|15052.74|14932.74|3505
1623499200000|2021-06-12 12:00:00|15166.58|15046.58|15437|15317|15507.27|15387.27|15134.72|15014.72|3531
1623502800000|2021-06-12 13:00:00|15437.35|15317.35|15451.07|15331.07|15489.89|15369.89|15370.76|15250.76|3472
1623506400000|2021-06-12 14:00:00|15450.29|15330.29|15332.09|15212.09|15451.84|15331.84|15252.69|15132.69|3493
1623510000000|2021-06-12 15:00:00|15331.85|15211.85|15251.93|15131.93|15436.39|15316.39|15203.79|15083.79|3503
1623513600000|2021-06-12 16:00:00|15252.56|15132.56|15268.54|15148.54|15333.32|15213.32|15215.36|15095.36|3471
1623517200000|2021-06-12 17:00:00|15268.52|15148.52|15402.58|15282.58|15457.16|15337.16|15259.79|15139.79|3483
1623520800000|2021-06-12 18:00:00|15402.27|15282.27|15500.59|15380.59|15519.46|15399.46|15381.44|15261.44|3456
1623524400000|2021-06-12 19:00:00|15499.99|15379.99|15399.31|15279.31|15509.23|15389.23|15383.75|15263.75|3399
1623528000000|2021-06-12 20:00:00|15399.23|15279.23|15417.8|15297.8|15512.76|15392.76|15398.97|15278.97|3434
1623531600000|2021-06-12 21:00:00|15417.25|15297.25|15426.65|15306.65|15507.16|15387.16|15356.44|15236.44|3416
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|15354.46|15234.46|15479.08|15359.08|15302.41|15182.41|3464
1623538800000|2021-06-12 23:00:00|15354.49|15234.49|15253.26|15133.26|15435.52|15315.52|15237.8|15117.8|3404
1623542400000|2021-06-13 00:00:00|15253.3|15133.3|15363.87|15243.87|15370.2|15250.2|15159.36|15039.36|3501
1623546000000|2021-06-13 01:00:00|15361.54|15241.54|15454.46|15334.46|15458.51|15338.51|15357.71|15237.71|3408
1623549600000|2021-06-13 02:00:00|15454.44|15334.44|15267.49|15147.49|15476.12|15356.12|15261.38|15141.38|3371
1623553200000|2021-06-13 03:00:00|15267.86|15147.86|15005.35|14885.35|15268.12|15148.12|14971.95|14851.95|3493
1623556800000|2021-06-13 04:00:00|15001.13|14881.13|15062.14|14942.14|15087.99|14967.99|14952.11|14832.11|3435
1623560400000|2021-06-13 05:00:00|15061.83|14941.83|14917.89|14797.89|15061.83|14941.83|14911.53|14791.53|3419
1623564000000|2021-06-13 06:00:00|14917.8|14797.8|15059.36|14939.36|15060.26|14940.26|14884.04|14764.04|3443
1623567600000|2021-06-13 07:00:00|15059.19|14939.19|14970.07|14850.07|15061.38|14941.38|14968.19|14848.19|3341
1623571200000|2021-06-13 08:00:00|14969.71|14849.71|15091.23|14971.23|15170.91|15050.91|14936.86|14816.86|3381
1623574800000|2021-06-13 09:00:00|15091.42|14971.42|15158.52|15038.52|15161.45|15041.45|15039.67|14919.67|3357
1623578400000|2021-06-13 10:00:00|15158.42|15038.42|15215.39|15095.39|15222.54|15102.54|15122.43|15002.43|3377
1623582000000|2021-06-13 11:00:00|15215.35|15095.35|15148.69|15028.69|15229.63|15109.63|15099.85|14979.85|3362
1623585600000|2021-06-13 12:00:00|15148.96|15028.96|15091.44|14971.44|15232.92|15112.92|15089.23|14969.23|3431
1623589200000|2021-06-13 13:00:00|15091.89|14971.89|15072.63|14952.63|15127.46|15007.46|15020.89|14900.89|3425
1623592800000|2021-06-13 14:00:00|15072.08|14952.08|14943.4|14823.4|15091.54|14971.54|14942.58|14822.58|3449
1623596400000|2021-06-13 15:00:00|14943.7|14823.7|15082.79|14962.79|15086.61|14966.61|14933.26|14813.26|3421
1623600000000|2021-06-13 16:00:00|15083.07|14963.07|15444.6|15324.6|15448.23|15328.23|15056.38|14936.38|3545
1623603600000|2021-06-13 17:00:00|15444.92|15324.92|15623.14|15503.14|15625.71|15505.71|15391|15271|3524
1623607200000|2021-06-13 18:00:00|15620.9|15500.9|15754.28|15634.28|15772.54|15652.54|15619.47|15499.47|3488
1623610800000|2021-06-13 19:00:00|15754.16|15634.16|15795.12|15667.12|15821.64|15693.64|15677.99|15557.99|3420
1623614400000|2021-06-13 20:00:00|15795.51|15667.51|16466.51|16338.51|16476.32|16348.32|15795.51|15667.51|3573
1623618000000|2021-06-13 21:00:00|16464.4|16336.4|16365.92|16245.92|16502.24|16374.24|16284.58|16156.58|3556
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16342.57|16222.57|16421.74|16301.74|16262.89|16142.89|3514
1623625200000|2021-06-13 23:00:00|16342.45|16222.45|16348.58|16228.58|16369.84|16249.84|16243.94|16123.94|3486
1623628800000|2021-06-14 00:00:00|16346.58|16226.58|16292.47|16172.47|16443.7|16323.7|16201.15|16081.15|3539
1623632400000|2021-06-14 01:00:00|16292.78|16172.78|16335.67|16215.67|16491.91|16371.91|16227.38|16107.38|3499
1623636000000|2021-06-14 02:00:00|16335.61|16215.61|16265.31|16145.31|16370.83|16250.83|16256.24|16136.24|3471
1623639600000|2021-06-14 03:00:00|16265.44|16145.44|16174.58|16054.58|16277.11|16157.11|16088.62|15968.62|3465
1623643200000|2021-06-14 04:00:00|16174.06|16054.06|16263|16143|16263|16143|16109.49|15989.49|3459
1623646800000|2021-06-14 05:00:00|16263.58|16143.58|16314.35|16194.35|16363.84|16243.84|16216.54|16096.54|3475
1623650400000|2021-06-14 06:00:00|16314.11|16194.11|16345.88|16225.88|16370.31|16250.31|16229.64|16109.64|3466
1623654000000|2021-06-14 07:00:00|16345.14|16225.14|16294.22|16174.22|16345.14|16225.14|16256.51|16136.51|3446
1623657600000|2021-06-14 08:00:00|16294.33|16174.33|16100.79|15980.79|16304.83|16184.83|16071.23|15951.23|3478
1623661200000|2021-06-14 09:00:00|16100.66|15980.66|16068.34|15948.34|16206.96|16086.96|16066.75|15946.75|3499
1623664800000|2021-06-14 10:00:00|16068.16|15948.16|16188.78|16068.78|16208.68|16088.68|16046.05|15926.05|3473
1623668400000|2021-06-14 11:00:00|16188.83|16068.83|16120.43|16000.43|16199.32|16079.32|16096.39|15976.39|3413
1623672000000|2021-06-14 12:00:00|16120.7|16000.7|16229.34|16109.34|16253.14|16133.14|16065.4|15945.4|3478
1623675600000|2021-06-14 13:00:00|16229.67|16109.67|16672.07|16552.07|16771.28|16651.28|16215.49|16095.49|3578
1623679200000|2021-06-14 14:00:00|16672.97|16552.97|16729.44|16609.44|16836.8|16716.8|16606.98|16486.98|3566
1623682800000|2021-06-14 15:00:00|16727.82|16607.82|16839.48|16719.48|16839.48|16719.48|16651.28|16531.28|3545
1623686400000|2021-06-14 16:00:00|16839.57|16719.57|16792.78|16672.78|16915.08|16795.08|16579.89|16459.89|3573
1623690000000|2021-06-14 17:00:00|16792.44|16672.44|16808.43|16688.43|16838.79|16718.79|16740.49|16620.49|3554
1623693600000|2021-06-14 18:00:00|16807.32|16687.32|16570.03|16450.03|16833.56|16713.56|16547.22|16427.22|3517
1623697200000|2021-06-14 19:00:00|16570.02|16450.02|16584.71|16464.71|16625.87|16505.87|16467.91|16347.91|3509
1623700800000|2021-06-14 20:00:00|16585.22|16465.22|16629.17|16509.17|16668.63|16548.63|16554.72|16434.72|3484
1623704400000|2021-06-14 21:00:00|16629.15|16509.15|16791.12|16671.12|16809.69|16689.69|16629.04|16509.04|3516
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16722.41|16602.41|16804.69|16684.69|16710.66|16590.66|3492
1623711600000|2021-06-14 23:00:00|16722.62|16602.62|16947.95|16827.95|16952.28|16832.28|16722.62|16602.62|3519
1623715200000|2021-06-15 00:00:00|16948.36|16828.36|16940.6|16820.6|17101.02|16981.02|16846.06|16726.06|3549
1623718800000|2021-06-15 01:00:00|16940.86|16820.86|16750.75|16630.75|16979.67|16859.67|16742.42|16622.42|3489
1623722400000|2021-06-15 02:00:00|16750.37|16630.37|16885.44|16765.44|16931.92|16811.92|16750.37|16630.37|3483
1623726000000|2021-06-15 03:00:00|16884.03|16764.03|16931.24|16811.24|16990.22|16870.22|16883.82|16763.82|3451
1623729600000|2021-06-15 04:00:00|16931.47|16811.47|17146.47|17026.47|17155.35|17035.35|16916.64|16796.64|3508
1623733200000|2021-06-15 05:00:00|17146.17|17026.17|17038.18|16918.18|17158.66|17038.66|16980.1|16860.1|3511
1623736800000|2021-06-15 06:00:00|17038.17|16918.17|17008.14|16888.14|17142.58|17022.58|16992.03|16872.03|3476
1623740400000|2021-06-15 07:00:00|17008.18|16888.18|17059.69|16939.69|17059.74|16939.74|16927.06|16807.06|3494
1623744000000|2021-06-15 08:00:00|17060.01|16940.01|16825.86|16705.86|17111.09|16991.09|16776.79|16656.79|3539
1623747600000|2021-06-15 09:00:00|16826.25|16706.25|16889.71|16769.71|16938.4|16818.4|16702.77|16582.77|3522
1623751200000|2021-06-15 10:00:00|16889.86|16769.86|16798.72|16678.72|16922.01|16802.01|16795.13|16675.13|3497
1623754800000|2021-06-15 11:00:00|16798.39|16678.39|16775.13|16655.13|16864.33|16744.33|16700.76|16580.76|3498
1623758400000|2021-06-15 12:00:00|16775.12|16655.12|16902.98|16782.98|16905.71|16785.71|16738.4|16618.4|3491
1623762000000|2021-06-15 13:00:00|16902.76|16782.76|16857.08|16737.08|16913.92|16793.92|16804.89|16684.89|3469
1623765600000|2021-06-15 14:00:00|16855.57|16735.57|16639.95|16519.95|16865.06|16745.06|16568.84|16448.84|3529
1623769200000|2021-06-15 15:00:00|16639.78|16519.78|16652.96|16532.96|16666.37|16546.37|16528.54|16408.54|3515
1623772800000|2021-06-15 16:00:00|16651.91|16531.91|16743.66|16623.66|16755.29|16635.29|16632.8|16512.8|3496
1623776400000|2021-06-15 17:00:00|16743.89|16623.89|16867.34|16747.34|16880.12|16760.12|16701.8|16581.8|3530
1623780000000|2021-06-15 18:00:00|16867.51|16747.51|16839.12|16719.12|17068.79|16948.79|16825.42|16705.42|3569
1623783600000|2021-06-15 19:00:00|16838.93|16718.93|16600.06|16480.06|16861.9|16741.9|16571.22|16451.22|3534
1623787200000|2021-06-15 20:00:00|16600.34|16480.34|16558.15|16438.15|16650.71|16530.71|16468.16|16348.16|3527
1623790800000|2021-06-15 21:00:00|16558.5|16438.5|16601.14|16481.14|16652.72|16532.72|16539.84|16419.84|3403
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|16703.96|16583.96|16743.2|16623.2|16600.31|16480.31|3490
1623798000000|2021-06-15 23:00:00|16703.98|16583.98|16652.48|16532.48|16754.76|16634.76|16652.48|16532.48|3456
1623801600000|2021-06-16 00:00:00|16651.85|16531.85|16481.88|16361.88|16651.85|16531.85|16476.79|16356.79|3453
1623805200000|2021-06-16 01:00:00|16481.64|16361.64|16515.26|16395.26|16515.4|16395.4|16355.36|16235.36|3450
1623808800000|2021-06-16 02:00:00|16515.13|16395.13|16533.35|16413.35|16562.33|16442.33|16476.23|16356.23|3401
1623812400000|2021-06-16 03:00:00|16533.41|16413.41|16513.11|16393.11|16545.62|16425.62|16450.12|16330.12|3428
1623816000000|2021-06-16 04:00:00|16513.09|16393.09|16613.23|16493.23|16639.22|16519.22|16477.16|16357.16|3399
1623819600000|2021-06-16 05:00:00|16612.6|16492.6|16633.98|16513.98|16642.07|16522.07|16566.48|16446.48|3404
1623823200000|2021-06-16 06:00:00|16633.8|16513.8|16670.2|16550.2|16700.4|16580.4|16591.3|16471.3|3427
1623826800000|2021-06-16 07:00:00|16670.21|16550.21|16603.91|16483.91|16739.27|16619.27|16602.48|16482.48|3386
1623830400000|2021-06-16 08:00:00|16603.69|16483.69|16583.72|16463.72|16702.87|16582.87|16578.53|16458.53|3442
1623834000000|2021-06-16 09:00:00|16583.09|16463.09|16515.15|16395.15|16601.9|16481.9|16507.83|16387.83|3342
1623837600000|2021-06-16 10:00:00|16515.61|16395.61|16385.99|16265.99|16542.7|16422.7|16355.16|16235.16|3485
1623841200000|2021-06-16 11:00:00|16386.02|16266.02|16137.46|16017.46|16387.36|16267.36|16072.99|15952.99|3564
1623844800000|2021-06-16 12:00:00|16137.13|16017.13|16084.34|15964.34|16159.17|16039.17|16007.54|15887.54|3538
1623848400000|2021-06-16 13:00:00|16084.43|15964.43|16147.03|16027.03|16226.13|16106.13|16041.4|15921.4|3514
1623852000000|2021-06-16 14:00:00|16147.22|16027.22|15946.2|15826.2|16184.9|16064.9|15920.19|15800.19|3477
1623855600000|2021-06-16 15:00:00|15947.33|15827.33|15948.29|15828.29|16001.35|15881.35|15861.98|15741.98|3511
1623859200000|2021-06-16 16:00:00|15949.49|15829.49|15831.24|15711.24|16138.77|16018.77|15767.18|15647.18|3531
1623862800000|2021-06-16 17:00:00|15831.18|15711.18|16036.54|15916.54|16036.54|15916.54|15746.04|15626.04|3511
1623866400000|2021-06-16 18:00:00|16035.35|15915.35|15998.52|15878.52|16202.38|16082.38|15812.74|15692.74|3553
1623870000000|2021-06-16 19:00:00|15998.2|15878.2|15987.65|15867.65|16098.73|15978.73|15979.6|15859.6|3459
1623873600000|2021-06-16 20:00:00|15988.08|15868.08|15912.64|15792.64|16025.84|15905.84|15906.13|15786.13|3454
1623877200000|2021-06-16 21:00:00|15913.41|15793.41|15988.31|15868.31|16016.69|15896.69|15881.21|15761.21|3369
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|15857.13|15737.13|16032.12|15912.12|15845.91|15725.91|3448
1623884400000|2021-06-16 23:00:00|15857.24|15737.24|15748.38|15628.38|15857.24|15737.24|15655.02|15535.02|3470
1623888000000|2021-06-17 00:00:00|15748.66|15628.66|15939.85|15819.85|15953.15|15833.15|15718.18|15598.18|3477
1623891600000|2021-06-17 01:00:00|15940.18|15820.18|16017.44|15897.44|16017.44|15897.44|15919.32|15799.32|3391
1623895200000|2021-06-17 02:00:00|16017.39|15897.39|16057.81|15937.81|16123.8|16003.8|15998.61|15878.61|3381
1623898800000|2021-06-17 03:00:00|16057.97|15937.97|16147.27|16027.27|16170.82|16050.82|16055.38|15935.38|3314
1623902400000|2021-06-17 04:00:00|16147.87|16027.87|16123.55|16003.55|16227.18|16107.18|16118.74|15998.74|3192
1623906000000|2021-06-17 05:00:00|16123.8|16003.8|16076.38|15956.38|16145.2|16025.2|16063.11|15943.11|3371
1623909600000|2021-06-17 06:00:00|16076.44|15956.44|16271.25|16151.25|16279.06|16159.06|16076.3|15956.3|3423
1623913200000|2021-06-17 07:00:00|16270.97|16150.97|16256.67|16136.67|16322.22|16202.22|16251.13|16131.13|3432
1623916800000|2021-06-17 08:00:00|16256.56|16136.56|16249.28|16129.28|16316.26|16196.26|16183.27|16063.27|3446
1623920400000|2021-06-17 09:00:00|16249.03|16129.03|16293.96|16173.96|16294.53|16174.53|16178.84|16058.84|3350
1623924000000|2021-06-17 10:00:00|16293.35|16173.35|16204.66|16084.66|16307.39|16187.39|16199.34|16079.34|3433
1623927600000|2021-06-17 11:00:00|16204.79|16084.79|16163.98|16043.98|16249.77|16129.77|16162.14|16042.14|3364
1623931200000|2021-06-17 12:00:00|16163.38|16043.38|15971.91|15851.91|16165.68|16045.68|15925.13|15805.13|3516
1623934800000|2021-06-17 13:00:00|15972.07|15852.07|15927.03|15807.03|15996.35|15876.35|15895.22|15775.22|3477
1623938400000|2021-06-17 14:00:00|15927.06|15807.06|16004.92|15884.92|16051.2|15931.2|15848.66|15728.66|3487
1623942000000|2021-06-17 15:00:00|16005.11|15885.11|16084.02|15964.02|16105.89|15985.89|15961.89|15841.89|3440
1623945600000|2021-06-17 16:00:00|16083.87|15963.87|15802.95|15682.95|16103.5|15983.5|15748.89|15628.89|3544
1623949200000|2021-06-17 17:00:00|15802.83|15682.83|15513.45|15393.45|15804.71|15684.71|15496.14|15376.14|3543
1623952800000|2021-06-17 18:00:00|15513.59|15393.59|15563.29|15443.29|15622.03|15502.03|15462.56|15342.56|3510
1623956400000|2021-06-17 19:00:00|15562.96|15442.96|15580.1|15460.1|15631.33|15511.33|15524.34|15404.34|3408
1623960000000|2021-06-17 20:00:00|15579.97|15459.97|15577.68|15457.68|15636.82|15516.82|15466|15346|3440
1623963600000|2021-06-17 21:00:00|15577.92|15457.92|15603.07|15483.07|15620.5|15500.5|15511.91|15391.91|3309
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|15673.48|15553.48|15674.28|15554.28|15539.82|15419.82|3413
1623970800000|2021-06-17 23:00:00|15672.48|15552.48|15761.37|15641.37|15779.96|15659.96|15651.75|15531.75|3432
1623974400000|2021-06-18 00:00:00|15761.46|15641.46|15613.94|15493.94|15797.54|15677.54|15597.2|15477.2|3335
1623978000000|2021-06-18 01:00:00|15614.04|15494.04|15521.3|15401.3|15656.36|15536.36|15510.32|15390.32|1628
1623981600000|2021-06-18 02:00:00|15521.89|15401.89|15597.52|15477.52|15638.61|15518.61|15394.17|15274.17|3488
1623985200000|2021-06-18 03:00:00|15597.4|15477.4|15646.07|15526.07|15682.12|15562.12|15590.05|15470.05|3363
1623988800000|2021-06-18 04:00:00|15646.38|15526.38|15716.95|15596.95|15741.07|15621.07|15623.14|15503.14|3377
1623992400000|2021-06-18 05:00:00|15715.73|15595.73|15596.85|15476.85|15769.88|15649.88|15577.2|15457.2|3393
1623996000000|2021-06-18 06:00:00|15596.89|15476.89|15521.95|15401.95|15649.77|15529.77|15512.1|15392.1|3376
1623999600000|2021-06-18 07:00:00|15521.86|15401.86|15627.24|15507.24|15672.37|15552.37|15521.86|15401.86|3364
1624003200000|2021-06-18 08:00:00|15627.65|15507.65|15679.33|15559.33|15744.95|15624.95|15604.06|15484.06|3370
1624006800000|2021-06-18 09:00:00|15679.38|15559.38|15448.38|15328.38|15696.76|15576.76|15441.68|15321.68|3471
1624010400000|2021-06-18 10:00:00|15448.4|15328.4|15600.76|15480.76|15600.76|15480.76|15292.26|15172.26|3499
1624014000000|2021-06-18 11:00:00|15600.37|15480.37|15550.13|15430.13|15661.97|15541.97|15510.54|15390.54|3477
1624017600000|2021-06-18 12:00:00|15550.17|15430.17|15358.77|15238.77|15590.03|15470.03|15314.51|15194.51|3528
1624021200000|2021-06-18 13:00:00|15358.79|15238.79|15264.53|15144.53|15441.74|15321.74|15208.71|15088.71|3533
1624024800000|2021-06-18 14:00:00|15264.48|15144.48|15007.97|14887.97|15307.94|15187.94|14949.46|14829.46|3554
1624028400000|2021-06-18 15:00:00|15007.91|14887.91|14847.19|14727.19|15105.67|14985.67|14839.43|14719.43|3561
1624032000000|2021-06-18 16:00:00|14847.33|14727.33|15015.76|14895.76|15053.55|14933.55|14819.7|14699.7|3517
1624035600000|2021-06-18 17:00:00|15015.88|14895.88|14814.74|14694.74|15016.98|14896.98|14812.29|14692.29|3503
1624039200000|2021-06-18 18:00:00|14814.61|14694.61|14487.93|14367.93|14872.87|14752.87|14438.32|14318.32|3562
1624042800000|2021-06-18 19:00:00|14488.15|14368.15|14526.92|14406.92|14597.09|14477.09|14470.62|14350.62|3560
1624046400000|2021-06-18 20:00:00|14527.09|14407.09|14692.18|14572.18|14807.57|14687.57|14492.07|14372.07|3496
1624086000000|2021-06-19 07:00:00|14935.96|14815.96|14963.18|14843.18|14967.44|14847.44|14823.72|14703.72|3396
1624089600000|2021-06-19 08:00:00|14963.3|14843.3|15003.32|14883.32|15021.44|14901.44|14893.39|14773.39|3461
1624093200000|2021-06-19 09:00:00|15003.59|14883.59|14882.58|14762.58|15019.7|14899.7|14859.87|14739.87|3396
1624096800000|2021-06-19 10:00:00|14883.2|14763.2|14861.13|14741.13|14939.72|14819.72|14833.02|14713.02|3424
1624100400000|2021-06-19 11:00:00|14860.41|14740.41|14983.92|14863.92|14999.36|14879.36|14858.34|14738.34|3427
1624104000000|2021-06-19 12:00:00|14983.94|14863.94|14914.01|14794.01|15169.13|15049.13|14888.34|14768.34|3521
1624107600000|2021-06-19 13:00:00|14914.53|14794.53|14878.78|14758.78|14954.48|14834.48|14850.38|14730.38|3443
1624111200000|2021-06-19 14:00:00|14878.91|14758.91|15049.81|14929.81|15067.93|14947.93|14878.91|14758.91|3489
1624114800000|2021-06-19 15:00:00|15050.73|14930.73|15018.61|14898.61|15096.53|14976.53|14924.05|14804.05|3490
1624118400000|2021-06-19 16:00:00|15018.6|14898.6|14936.07|14816.07|15029.61|14909.61|14875.35|14755.35|3511
1624122000000|2021-06-19 17:00:00|14936.01|14816.01|14834.11|14714.11|14944.4|14824.4|14825.93|14705.93|3447
1624125600000|2021-06-19 18:00:00|14834.89|14714.89|14766.98|14646.98|14836.54|14716.54|14672.17|14552.17|3503
1624129200000|2021-06-19 19:00:00|14766.88|14646.88|14873.26|14753.26|14906.5|14786.5|14754.97|14634.97|3455
1624132800000|2021-06-19 20:00:00|14873.43|14753.43|14909.73|14789.73|14927.18|14807.18|14797.09|14677.09|3420
1624136400000|2021-06-19 21:00:00|14909.44|14789.44|14798.58|14678.58|14917.34|14797.34|14791.91|14671.91|3400
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14656.58|14536.58|14798.76|14678.76|14644.51|14524.51|3477
1624143600000|2021-06-19 23:00:00|14656.9|14536.9|14584.63|14464.63|14741.93|14621.93|14564.38|14444.38|3487
1624147200000|2021-06-20 00:00:00|14584.42|14464.42|14538.94|14418.94|14634.6|14514.6|14425.27|14305.27|3515
1624150800000|2021-06-20 01:00:00|14539.27|14419.27|14634.31|14514.31|14679.84|14559.84|14524.48|14404.48|3401
1624154400000|2021-06-20 02:00:00|14634.52|14514.52|14616.56|14496.56|14636.09|14516.09|14473.21|14353.21|3415
1624158000000|2021-06-20 03:00:00|14617.37|14497.37|14618.87|14498.87|14681.47|14561.47|14559.51|14439.51|3405
1624161600000|2021-06-20 04:00:00|14618.99|14498.99|14756.58|14636.58|14773.05|14653.05|14591.65|14471.65|3401
1624165200000|2021-06-20 05:00:00|14755.57|14635.57|14753.71|14633.71|14791.89|14671.89|14728.19|14608.19|3316
1624168800000|2021-06-20 06:00:00|14753.81|14633.81|14670.75|14550.75|14759.92|14639.92|14668.75|14548.75|3354
1624172400000|2021-06-20 07:00:00|14669.78|14549.78|14692.73|14572.73|14706.89|14586.89|14608.86|14488.86|3369
1624176000000|2021-06-20 08:00:00|14693.16|14573.16|14566.91|14446.91|14725.88|14605.88|14555.1|14435.1|3351
1624179600000|2021-06-20 09:00:00|14566.97|14446.97|14452.35|14332.35|14593.27|14473.27|14434.54|14314.54|3383
1624183200000|2021-06-20 10:00:00|14451.87|14331.87|14051.34|13931.34|14462.98|14342.98|13988.32|13868.32|3563
1624186800000|2021-06-20 11:00:00|14051.19|13931.19|13883.17|13763.17|14071.11|13951.11|13816.32|13696.32|3573
1624190400000|2021-06-20 12:00:00|13882.61|13762.61|13901.33|13781.33|13944.71|13824.71|13644.49|13524.49|3577
1624194000000|2021-06-20 13:00:00|13900.36|13780.36|13908.2|13788.2|14035.98|13915.98|13875.24|13755.24|3551
1624197600000|2021-06-20 14:00:00|13908.22|13788.22|14090.28|13970.28|14099.63|13979.63|13839.13|13719.13|3520
1624201200000|2021-06-20 15:00:00|14090.33|13970.33|14184.08|14064.08|14280.24|14160.24|14090.33|13970.33|3527
1624204800000|2021-06-20 16:00:00|14183.63|14063.63|14264.4|14144.4|14320.75|14200.75|14147.25|14027.25|3493
1624208400000|2021-06-20 17:00:00|14264.18|14144.18|14307.89|14187.89|14374.62|14254.62|14237.08|14117.08|3483
1624212000000|2021-06-20 18:00:00|14307.56|14187.56|14483.28|14363.28|14483.5|14363.5|14306.7|14186.7|3477
1624215600000|2021-06-20 19:00:00|14483.17|14363.17|14734.17|14606.17|14797.27|14677.27|14459.76|14339.76|3540
1624219200000|2021-06-20 20:00:00|14734.88|14606.88|14971.99|14843.99|15007.18|14879.18|14731.42|14603.42|3553
1624222800000|2021-06-20 21:00:00|14971.85|14843.85|14873.31|14753.31|15018.35|14890.35|14848.42|14720.42|3521
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|14894.35|14774.35|14934.59|14814.59|14829.1|14709.1|3506
1624230000000|2021-06-20 23:00:00|14894.38|14774.38|14834.22|14714.22|14906.8|14786.8|14775.62|14655.62|3476
1624233600000|2021-06-21 00:00:00|14834.14|14714.14|14800.71|14680.71|14909.76|14789.76|14686.92|14566.92|3479
1624237200000|2021-06-21 01:00:00|14800.47|14680.47|14590.7|14470.7|14822.11|14702.11|14583.54|14463.54|3454
1624240800000|2021-06-21 02:00:00|14590.75|14470.75|14502.07|14382.07|14674.46|14554.46|14403.34|14283.34|3481
1624244400000|2021-06-21 03:00:00|14501.88|14381.88|14268.91|14148.91|14502.16|14382.16|14268.77|14148.77|3454
1624248000000|2021-06-21 04:00:00|14268.58|14148.58|14135.43|14015.43|14287.68|14167.68|13835.61|13715.61|3570
1624251600000|2021-06-21 05:00:00|14136.49|14016.49|14223.02|14103.02|14225.46|14105.46|13944.29|13824.29|3552
1624255200000|2021-06-21 06:00:00|14223.15|14103.15|13519.57|13399.57|14299.69|14179.69|13336.95|13216.95|3557
1624258800000|2021-06-21 07:00:00|13519.19|13399.19|13571.41|13451.41|13706.23|13586.23|13448.26|13328.26|3574
1624262400000|2021-06-21 08:00:00|13571.49|13451.49|13547.35|13427.35|13730.78|13610.78|13502.18|13382.18|3552
1624266000000|2021-06-21 09:00:00|13548.11|13428.11|13538.7|13418.7|13689.13|13569.13|13227.62|13107.62|3573
1624269600000|2021-06-21 10:00:00|13537.87|13417.87|12972.62|12852.62|13544.63|13424.63|12954.12|12834.12|3581
1624273200000|2021-06-21 11:00:00|12972.37|12852.37|13147.98|13027.98|13196.86|13076.86|12609.91|12489.91|3592
1624276800000|2021-06-21 12:00:00|13147.23|13027.23|12906.96|12786.96|13222.12|13102.12|12872.75|12752.75|3583
1624280400000|2021-06-21 13:00:00|12907.48|12787.48|13417.3|13297.3|13418.35|13298.35|12748.58|12628.58|3580
1624284000000|2021-06-21 14:00:00|13417.34|13297.34|13275.35|13155.35|13432.57|13312.57|13116.81|12996.81|3568
1624287600000|2021-06-21 15:00:00|13274.12|13154.12|13152.96|13032.96|13332.8|13212.8|12990.58|12870.58|3577
1624291200000|2021-06-21 16:00:00|13152.89|13032.89|12744.44|12624.44|13237.07|13117.07|12703.8|12583.8|3587
1624294800000|2021-06-21 17:00:00|12743.49|12623.49|12735.22|12615.22|12983.43|12863.43|12704.09|12584.09|3566
1624298400000|2021-06-21 18:00:00|12734.67|12614.67|13027.07|12907.07|13061.11|12941.11|12729.71|12609.71|3557
1624302000000|2021-06-21 19:00:00|13027.09|12907.09|12897.78|12777.78|13044.7|12924.7|12723.04|12603.04|3544
1624305600000|2021-06-21 20:00:00|12898.27|12778.27|12901.04|12781.04|12986.61|12866.61|12829.92|12709.92|3533
1624309200000|2021-06-21 21:00:00|12900.2|12780.2|12274.37|12154.37|12900.53|12780.53|12269.68|12149.68|3583
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|11990.31|11870.31|12584.59|12464.59|11990.31|11870.31|3584
1624316400000|2021-06-21 23:00:00|11989.48|11869.48|12149.04|12029.04|12414.92|12294.92|11988.71|11868.71|3581
1624320000000|2021-06-22 00:00:00|12148.88|12028.88|12215.28|12095.28|12219.1|12099.1|11799.09|11679.09|3580
1624323600000|2021-06-22 01:00:00|12213.49|12093.49|12675.35|12555.35|12764.44|12644.44|12208.32|12088.32|3575
1624327200000|2021-06-22 02:00:00|12674.9|12554.9|12827.93|12707.93|12828.63|12708.63|12515.19|12395.19|3568
1624330800000|2021-06-22 03:00:00|12828.72|12708.72|12872.2|12752.2|12996.86|12876.86|12699.45|12579.45|3561
1624334400000|2021-06-22 04:00:00|12872.55|12752.55|12791.35|12671.35|12895.3|12775.3|12717.18|12597.18|3546
1624338000000|2021-06-22 05:00:00|12791.33|12671.33|12526.58|12406.58|12849.35|12729.35|12480.46|12360.46|3537
1624341600000|2021-06-22 06:00:00|12526.57|12406.57|12663.56|12543.56|12686.59|12566.59|12492.71|12372.71|3542
1624345200000|2021-06-22 07:00:00|12663.17|12543.17|12565.5|12445.5|12698.82|12578.82|12528.99|12408.99|3524
1624348800000|2021-06-22 08:00:00|12565.6|12445.6|12054.9|11934.9|12579.99|12459.99|12003.52|11883.52|3580
1624352400000|2021-06-22 09:00:00|12056.83|11936.83|11969.23|11849.23|12113.96|11993.96|11827.07|11707.07|3577
1624356000000|2021-06-22 10:00:00|11970.56|11850.56|12081.8|11961.8|12250.82|12130.82|11720.16|11600.16|3580
1624359600000|2021-06-22 11:00:00|12080.81|11960.81|11756.11|11636.11|12107.28|11987.28|11756.11|11636.11|3564
1624363200000|2021-06-22 12:00:00|11757.46|11637.46|11280.61|11160.61|11759.13|11639.13|10993.89|10873.89|3587
1624366800000|2021-06-22 13:00:00|11276.09|11156.09|10897.84|10777.84|11395.85|11275.85|10723.35|10603.35|3589
1624370400000|2021-06-22 14:00:00|10898.78|10778.78|11669.79|11549.79|11733.66|11613.66|10819.06|10699.06|3591
1624374000000|2021-06-22 15:00:00|11669.39|11549.39|12044.54|11924.54|12224.01|12104.01|11502.03|11382.03|3587
1624377600000|2021-06-22 16:00:00|12044.47|11924.47|12380.1|12260.1|12512.01|12392.01|11994.25|11874.25|3587
1624381200000|2021-06-22 17:00:00|12385.15|12265.15|12385.71|12265.71|12453.78|12333.78|12140.29|12020.29|3573
1624384800000|2021-06-22 18:00:00|12386.41|12266.41|12518.66|12398.66|12634.5|12514.5|12253.98|12133.98|3571
1624388400000|2021-06-22 19:00:00|12519|12399|12216.65|12096.65|12542.35|12422.35|12187.83|12067.83|3562
1624392000000|2021-06-22 20:00:00|12214.51|12094.51|12463.79|12343.79|12490.25|12370.25|12178.26|12058.26|3556
1624395600000|2021-06-22 21:00:00|12463.61|12343.61|12103|11983|12483.29|12363.29|12019.3|11899.3|3537
1624399200000|2021-06-22 22:00:00|12103.75|11983.75|12193.87|12073.87|12289.12|12169.12|12057.2|11937.2|3548
1624402800000|2021-06-22 23:00:00|12193.6|12073.6|12133.86|12013.86|12254.13|12134.13|11970.67|11850.67|3572
1624406400000|2021-06-23 00:00:00|12135.13|12015.13|12548.41|12428.41|12595.29|12475.29|11733.35|11613.35|3587
1624410000000|2021-06-23 01:00:00|12548.5|12428.5|12890.52|12770.52|12892.66|12772.66|12501.43|12381.43|3581
1624413600000|2021-06-23 02:00:00|12891.51|12771.51|13030.9|12910.9|13200.02|13080.02|12890.4|12770.4|3579
1624417200000|2021-06-23 03:00:00|13031|12911|13023.25|12903.25|13062.18|12942.18|12915.99|12795.99|3544
1624420800000|2021-06-23 04:00:00|13023.36|12903.36|12984.5|12864.5|13162.55|13042.55|12914.58|12794.58|3537
1624424400000|2021-06-23 05:00:00|12985|12865|13252.43|13132.43|13252.43|13132.43|12902.72|12782.72|3523
1624428000000|2021-06-23 06:00:00|13253.28|13133.28|13083.43|12963.43|13267.97|13147.97|13061.01|12941.01|3500
1624431600000|2021-06-23 07:00:00|13083.38|12963.38|13120.64|13000.64|13204.27|13084.27|13041.62|12921.62|3432
1624435200000|2021-06-23 08:00:00|13120.68|13000.68|12931.38|12811.38|13211.59|13091.59|12931.38|12811.38|3431
1624438800000|2021-06-23 09:00:00|12929.27|12809.27|12996.81|12876.81|13101.79|12981.79|12901.68|12781.68|3382
1624442400000|2021-06-23 10:00:00|12996.37|12876.37|13164.2|13044.2|13183.55|13063.55|12967.36|12847.36|3439
1624446000000|2021-06-23 11:00:00|13164.18|13044.18|13054|12934|13295.17|13175.17|13022.38|12902.38|3471
1624449600000|2021-06-23 12:00:00|13053.82|12933.82|13280.73|13160.73|13286.99|13166.99|13016.98|12896.98|3510
1624453200000|2021-06-23 13:00:00|13280.13|13160.13|13220.01|13100.01|13580.1|13460.1|13183.4|13063.4|3567
1624456800000|2021-06-23 14:00:00|13219.61|13099.61|13302.36|13182.36|13375.39|13255.39|13119.14|12999.14|3525
1624460400000|2021-06-23 15:00:00|13302.06|13182.06|12978.87|12858.87|13302.06|13182.06|12963.34|12843.34|3556
1624464000000|2021-06-23 16:00:00|12979.27|12859.27|13105.53|12985.53|13223.28|13103.28|12897.1|12777.1|3525
1624467600000|2021-06-23 17:00:00|13105.25|12985.25|13033.54|12913.54|13120.69|13000.69|12991.47|12871.47|3460
1624471200000|2021-06-23 18:00:00|13033.5|12913.5|12780.46|12660.46|13033.5|12913.5|12763.29|12643.29|3509
1624474800000|2021-06-23 19:00:00|12780.61|12660.61|12604.93|12484.93|12918.64|12798.64|12604.93|12484.93|3439
1624478400000|2021-06-23 20:00:00|12602.49|12482.49|12722.06|12602.06|12825.02|12705.02|12566.95|12446.95|3509
1624482000000|2021-06-23 21:00:00|12722.1|12602.1|12904.88|12784.88|12966.2|12846.2|12686.75|12566.75|3487
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|12969.58|12849.58|12988.83|12868.83|12799.24|12679.24|3503
1624489200000|2021-06-23 23:00:00|12969.98|12849.98|13079.27|12959.27|13097.79|12977.79|12867.22|12747.22|3470
1624492800000|2021-06-24 00:00:00|13079.29|12959.29|12887.47|12767.47|13179.29|13059.29|12883.99|12763.99|3504
1624496400000|2021-06-24 01:00:00|12887.62|12767.62|12628.73|12508.73|12939.63|12819.63|12620.33|12500.33|3526
1624500000000|2021-06-24 02:00:00|12629.56|12509.56|12610.32|12490.32|12719.84|12599.84|12518.94|12398.94|3491
1624503600000|2021-06-24 03:00:00|12610.01|12490.01|12763.09|12643.09|12847.02|12727.02|12583.35|12463.35|3478
1624507200000|2021-06-24 04:00:00|12762.25|12642.25|12760.58|12640.58|12872.6|12752.6|12690.78|12570.78|3499
1624510800000|2021-06-24 05:00:00|12760.85|12640.85|12932.69|12812.69|12934.56|12814.56|12735.46|12615.46|3360
1624514400000|2021-06-24 06:00:00|12932.96|12812.96|13017.5|12897.5|13025.65|12905.65|12830.44|12710.44|3415
1624518000000|2021-06-24 07:00:00|13016.78|12896.78|12994.75|12874.75|13169.34|13049.34|12983.24|12863.24|3398
1624521600000|2021-06-24 08:00:00|12994.73|12874.73|13226.28|13106.28|13226.28|13106.28|12978.2|12858.2|3396
1624525200000|2021-06-24 09:00:00|13225.9|13105.9|13164.01|13044.01|13263.31|13143.31|13141.84|13021.84|3354
1624528800000|2021-06-24 10:00:00|13163.7|13043.7|13078.36|12958.36|13197.2|13077.2|13067.54|12947.54|3281
1624532400000|2021-06-24 11:00:00|13078.35|12958.35|13369.76|13249.76|13370.38|13250.38|13076.73|12956.73|3421
1624536000000|2021-06-24 12:00:00|13369.13|13249.13|13401.58|13281.58|13485.73|13365.73|13311.98|13191.98|3484
1624539600000|2021-06-24 13:00:00|13401.4|13281.4|13363.62|13243.62|13420.49|13300.49|13247.89|13127.89|3350
1624543200000|2021-06-24 14:00:00|13365.19|13245.19|13336.94|13216.94|13373.59|13253.59|13268.93|13148.93|3300
1624546800000|2021-06-24 15:00:00|13338.45|13218.45|13422.17|13302.17|13612.49|13492.49|13338.45|13218.45|3497
1624550400000|2021-06-24 16:00:00|13422.6|13302.6|13615.6|13495.6|13624.49|13504.49|13323.52|13203.52|3448
1624554000000|2021-06-24 17:00:00|13616.06|13496.06|13710|13590|13754.65|13634.65|13616.06|13496.06|3440
1624557600000|2021-06-24 18:00:00|13710.97|13590.97|13701.8|13581.8|13799.79|13679.79|13665.71|13545.71|3458
1624561200000|2021-06-24 19:00:00|13701.77|13581.77|13689.08|13569.08|13731.24|13611.24|13631.74|13511.74|2454
1624564800000|2021-06-24 20:00:00|13689.9|13569.9|13674.81|13554.81|13735.32|13615.32|13600.48|13480.48|3337
1624568400000|2021-06-24 21:00:00|13674.84|13554.84|13683.84|13563.84|13692.39|13572.39|13597.06|13477.06|3299
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|13622.37|13502.37|13707.14|13587.14|13540.54|13420.54|3442
1624575600000|2021-06-24 23:00:00|13622.35|13502.35|13614.44|13494.44|13671.47|13551.47|13553.07|13433.07|3351
1624579200000|2021-06-25 00:00:00|13614.82|13494.82|13634.58|13514.58|13859.72|13739.72|13614.82|13494.82|3525
1624582800000|2021-06-25 01:00:00|13634.05|13514.05|13699.84|13579.84|13699.84|13579.84|13472.15|13352.15|3437
1624586400000|2021-06-25 02:00:00|13700.26|13580.26|13872.84|13752.84|13939.82|13819.82|13699.8|13579.8|3522
1624590000000|2021-06-25 03:00:00|13872.95|13752.95|13827.97|13707.97|13879.28|13759.28|13703.62|13583.62|3475
1624593600000|2021-06-25 04:00:00|13828.43|13708.43|13638.08|13518.08|13831.14|13711.14|13610.59|13490.59|3428
1624597200000|2021-06-25 05:00:00|13639.18|13519.18|13525.83|13405.83|13704.54|13584.54|13481.95|13361.95|3386
1624600800000|2021-06-25 06:00:00|13525.24|13405.24|13549.1|13429.1|13600.21|13480.21|13466.08|13346.08|3295
1624604400000|2021-06-25 07:00:00|13548.81|13428.81|13360.33|13240.33|13548.81|13428.81|13242.43|13122.43|3462
1624608000000|2021-06-25 08:00:00|13360.45|13240.45|13321.55|13201.55|13360.45|13240.45|13148|13028|3500
1624611600000|2021-06-25 09:00:00|13321.2|13201.2|13094.42|12974.42|13427|13307|13092.95|12972.95|3345
1624615200000|2021-06-25 10:00:00|13094.6|12974.6|13131.52|13011.52|13189.42|13069.42|12971.05|12851.05|3514
1624618800000|2021-06-25 11:00:00|13131.67|13011.67|12908.57|12788.57|13182.75|13062.75|12868.54|12748.54|3572
1624622400000|2021-06-25 12:00:00|12907.82|12787.82|12885.31|12765.31|13057.35|12937.35|12762.51|12642.51|3505
1624626000000|2021-06-25 13:00:00|12885.9|12765.9|12906.25|12786.25|12982.76|12862.76|12729.25|12609.25|3523
1624629600000|2021-06-25 14:00:00|12905.93|12785.93|12792.46|12672.46|13109.86|12989.86|12724.26|12604.26|3543
1624633200000|2021-06-25 15:00:00|12791.44|12671.44|12700.31|12580.31|12834.51|12714.51|12593.26|12473.26|3529
1624636800000|2021-06-25 16:00:00|12700.26|12580.26|12462.43|12342.43|12810.71|12690.71|12396.32|12276.32|3547
1624640400000|2021-06-25 17:00:00|12462.49|12342.49|12367.14|12247.14|12615.94|12495.94|12312.39|12192.39|3554
1624644000000|2021-06-25 18:00:00|12366.89|12246.89|12588.16|12468.16|12645.59|12525.59|12301.79|12181.79|3508
1624647600000|2021-06-25 19:00:00|12588.53|12468.53|12709.14|12589.14|12779.64|12659.64|12473.64|12353.64|3488
1624651200000|2021-06-25 20:00:00|12708.69|12588.69|12757.31|12637.31|12783.66|12663.66|12605.12|12485.12|3417
1624698000000|2021-06-26 09:00:00|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|1
1624701600000|2021-06-26 10:00:00|12174.3|12054.3|12175.45|12055.45|12254.73|12134.73|12036|11916|3403
1624705200000|2021-06-26 11:00:00|12175.37|12055.37|12439.42|12319.42|12460.9|12340.9|12172.64|12052.64|3452
1624708800000|2021-06-26 12:00:00|12439.21|12319.21|12276.57|12156.57|12472.14|12352.14|12276.57|12156.57|3415
1624712400000|2021-06-26 13:00:00|12275.89|12155.89|12050.08|11930.08|12395.09|12275.09|12033.14|11913.14|3505
1624716000000|2021-06-26 14:00:00|12048.73|11928.73|12243.83|12123.83|12291.9|12171.9|11942.79|11822.79|3507
1624719600000|2021-06-26 15:00:00|12243.56|12123.56|12256.34|12136.34|12284.21|12164.21|12114.39|11994.39|3455
1624723200000|2021-06-26 16:00:00|12255.76|12135.76|12155.32|12035.32|12261.9|12141.9|11962.44|11842.44|3483
1624726800000|2021-06-26 17:00:00|12155.25|12035.25|12312.86|12192.86|12312.86|12192.86|12053.28|11933.28|3435
1624730400000|2021-06-26 18:00:00|12314.26|12194.26|12248|12128|12364.99|12244.99|12221.28|12101.28|3394
1624734000000|2021-06-26 19:00:00|12248.11|12128.11|12237.23|12117.23|12305.88|12185.88|12221.62|12101.62|3291
1624737600000|2021-06-26 20:00:00|12237.82|12117.82|12139.01|12019.01|12255.08|12135.08|12085.33|11965.33|3344
1624741200000|2021-06-26 21:00:00|12138.98|12018.98|12210.38|12090.38|12210.81|12090.81|12041.01|11921.01|3314
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12347.86|12227.86|12350.87|12230.87|12207.4|12087.4|3370
1624748400000|2021-06-26 23:00:00|12347.94|12227.94|12543.61|12423.61|12543.61|12423.61|12298.13|12178.13|3361
1624752000000|2021-06-27 00:00:00|12546.12|12426.12|12638.07|12518.07|12709.51|12589.51|12460.13|12340.13|3488
1624755600000|2021-06-27 01:00:00|12638.71|12518.71|12782.02|12662.02|12824.12|12704.12|12616.33|12496.33|3458
1624759200000|2021-06-27 02:00:00|12782.09|12662.09|12877.06|12757.06|12910.09|12790.09|12745.55|12625.55|3409
1624762800000|2021-06-27 03:00:00|12876.98|12756.98|12877.18|12757.18|12886.18|12766.18|12767.11|12647.11|3356
1624766400000|2021-06-27 04:00:00|12879.03|12759.03|12857.01|12737.01|12930.11|12810.11|12789.15|12669.15|3336
1624770000000|2021-06-27 05:00:00|12857.07|12737.07|12737.8|12617.8|12891.96|12771.96|12705.8|12585.8|3206
1624773600000|2021-06-27 06:00:00|12738.07|12618.07|12713.47|12593.47|12819.98|12699.98|12645.53|12525.53|3272
1624777200000|2021-06-27 07:00:00|12713.02|12593.02|12813.87|12693.87|12850.38|12730.38|12711.98|12591.98|3258
1624780800000|2021-06-27 08:00:00|12813.04|12693.04|12705.21|12585.21|12850.71|12730.71|12705.21|12585.21|3206
1624784400000|2021-06-27 09:00:00|12704.7|12584.7|12529.52|12409.52|12767.7|12647.7|12487.29|12367.29|3291
1624788000000|2021-06-27 10:00:00|12528.89|12408.89|12529|12409|12592.36|12472.36|12460.58|12340.58|3326
1624791600000|2021-06-27 11:00:00|12528.3|12408.3|12660.15|12540.15|12692.56|12572.56|12488.32|12368.32|3380
1624795200000|2021-06-27 12:00:00|12659.67|12539.67|12723.22|12603.22|12772.69|12652.69|12624.02|12504.02|3413
1624798800000|2021-06-27 13:00:00|12722.77|12602.77|12631.05|12511.05|12738.71|12618.71|12586.72|12466.72|3400
1624802400000|2021-06-27 14:00:00|12630.93|12510.93|12640.56|12520.56|12650.37|12530.37|12510.9|12390.9|3352
1624806000000|2021-06-27 15:00:00|12640.4|12520.4|12688.1|12568.1|12688.15|12568.15|12548.41|12428.41|3387
1624809600000|2021-06-27 16:00:00|12687.86|12567.86|12585.9|12465.9|12736.66|12616.66|12551.83|12431.83|3377
1624813200000|2021-06-27 17:00:00|12586.18|12466.18|12589.92|12469.92|12610.02|12490.02|12526.93|12406.93|3229
1624816800000|2021-06-27 18:00:00|12589.87|12469.87|12514.75|12394.75|12589.87|12469.87|12447.17|12327.17|3249
1624820400000|2021-06-27 19:00:00|12514.43|12394.43|12543.27|12415.27|12563.32|12435.32|12441.22|12321.22|3226
1624824000000|2021-06-27 20:00:00|12543.24|12415.24|12471.23|12343.23|12550.94|12422.94|12469.46|12341.46|3231
1624827600000|2021-06-27 21:00:00|12471.26|12343.26|12584.48|12464.48|12584.5|12464.5|12450.11|12322.11|3268
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|13224.15|13104.15|13261.36|13141.36|12576.62|12456.62|3541
1624834800000|2021-06-27 23:00:00|13222.38|13102.38|13400.76|13280.76|13417.08|13297.08|13155.73|13035.73|3458
1624838400000|2021-06-28 00:00:00|13401.2|13281.2|13348.9|13228.9|13469.05|13349.05|13281.03|13161.03|3492
1624842000000|2021-06-28 01:00:00|13349.01|13229.01|13228.86|13108.86|13403.72|13283.72|13228.72|13108.72|3369
1624845600000|2021-06-28 02:00:00|13226.52|13106.52|13246.63|13126.63|13324.79|13204.79|13214.51|13094.51|3225
1624849200000|2021-06-28 03:00:00|13246.7|13126.7|13225.09|13105.09|13277.62|13157.62|13206.24|13086.24|3197
1624852800000|2021-06-28 04:00:00|13225.26|13105.26|13212.92|13092.92|13280.19|13160.19|13182.98|13062.98|3124
1624856400000|2021-06-28 05:00:00|13212.88|13092.88|13281.85|13161.85|13307.18|13187.18|13212.88|13092.88|3150
1624860000000|2021-06-28 06:00:00|13282.22|13162.22|13312.72|13192.72|13375.24|13255.24|13258.11|13138.11|3182
1624863600000|2021-06-28 07:00:00|13312.73|13192.73|13590.01|13470.01|13627.42|13507.42|13290.17|13170.17|3393
1624867200000|2021-06-28 08:00:00|13591.12|13471.12|13606.88|13486.88|13692.67|13572.67|13533.74|13413.74|3346
1624870800000|2021-06-28 09:00:00|13606.87|13486.87|13417.87|13297.87|13616.8|13496.8|13391.72|13271.72|3304
1624874400000|2021-06-28 10:00:00|13417.68|13297.68|13252.28|13132.28|13448.53|13328.53|13167.39|13047.39|3450
1624878000000|2021-06-28 11:00:00|13252.34|13132.34|13232.58|13112.58|13291.42|13171.42|13180.15|13060.15|3366
1624881600000|2021-06-28 12:00:00|13233.25|13113.25|13349|13229|13366.06|13246.06|13168|13048|3404
1624885200000|2021-06-28 13:00:00|13348.95|13228.95|13279.58|13159.58|13383.09|13263.09|13239.15|13119.15|3389
1624888800000|2021-06-28 14:00:00|13279.41|13159.41|13430.47|13310.47|13431.18|13311.18|13252.72|13132.72|3417
1624892400000|2021-06-28 15:00:00|13430.45|13310.45|13789.1|13669.1|13789.72|13669.72|13418.81|13298.81|3503
1624896000000|2021-06-28 16:00:00|13789.28|13669.28|13699.61|13579.61|13816.62|13696.62|13635.23|13515.23|3497
1624899600000|2021-06-28 17:00:00|13699.72|13579.72|13536.65|13416.65|13705.61|13585.61|13490.19|13370.19|3416
1624903200000|2021-06-28 18:00:00|13536.91|13416.91|13513.78|13393.78|13581.61|13461.61|13467.67|13347.67|3283
1624906800000|2021-06-28 19:00:00|13513.69|13393.69|13663.63|13543.63|13735.32|13615.32|13492.78|13372.78|3377
1624910400000|2021-06-28 20:00:00|13663.62|13543.62|13742.93|13622.93|13769.02|13649.02|13594.52|13474.52|3361
1624914000000|2021-06-28 21:00:00|13742.92|13622.92|13756.69|13636.69|13797.44|13677.44|13709.89|13589.89|3401
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|13582.52|13462.52|13755.84|13635.84|13504.56|13384.56|3437
1624921200000|2021-06-28 23:00:00|13582.68|13462.68|13565.93|13445.93|13582.72|13462.72|13433.67|13313.67|3372
1624924800000|2021-06-29 00:00:00|13566.92|13446.92|13831.48|13711.48|13843.41|13723.41|13550.9|13430.9|3481
1624928400000|2021-06-29 01:00:00|13831.45|13711.45|13736.13|13616.13|13836.85|13716.85|13679.05|13559.05|3411
1624932000000|2021-06-29 02:00:00|13736|13616|13571.89|13451.89|13795.94|13675.94|13565.81|13445.81|3374
1624935600000|2021-06-29 03:00:00|13571.88|13451.88|13662.45|13542.45|13695.18|13575.18|13553.92|13433.92|3299
1624939200000|2021-06-29 04:00:00|13662.23|13542.23|13751.18|13631.18|13790.28|13670.28|13653.54|13533.54|3334
1624942800000|2021-06-29 05:00:00|13750.98|13630.98|13710.86|13590.86|13777.24|13657.24|13630.77|13510.77|3236
1624946400000|2021-06-29 06:00:00|13710.5|13590.5|13943.27|13823.27|13957.93|13837.93|13676.94|13556.94|3325
1624950000000|2021-06-29 07:00:00|13942.98|13822.98|13809.97|13689.97|13980.83|13860.83|13777.71|13657.71|3333
1624953600000|2021-06-29 08:00:00|13809.95|13689.95|13950.19|13830.19|13983.52|13863.52|13745.68|13625.68|3462
1624957200000|2021-06-29 09:00:00|13950.01|13830.01|14025.62|13905.62|14068.83|13948.83|13864.17|13744.17|3384
1624960800000|2021-06-29 10:00:00|14025.52|13905.52|14112.7|13992.7|14147.26|14027.26|13942.58|13822.58|2437
1624964400000|2021-06-29 11:00:00|14165.67|14045.67|14201.31|14081.31|14248.56|14128.56|14148.19|14028.19|3433
1624968000000|2021-06-29 12:00:00|14200.61|14080.61|14210.51|14090.51|14319.78|14199.78|14117.98|13997.98|3548
1624971600000|2021-06-29 13:00:00|14210.84|14090.84|14481.59|14361.59|14520.06|14400.06|14170.52|14050.52|3555
1624975200000|2021-06-29 14:00:00|14481.74|14361.74|14422.93|14302.93|14492.68|14372.68|14350.15|14230.15|3541
1624978800000|2021-06-29 15:00:00|14421.52|14301.52|14340.77|14220.77|14431.45|14311.45|14219.3|14099.3|3531
1624982400000|2021-06-29 16:00:00|14341.36|14221.36|14389.08|14269.08|14427.94|14307.94|14230.53|14110.53|3558
1624986000000|2021-06-29 17:00:00|14389.27|14269.27|14397.53|14277.53|14482.06|14362.06|14346.74|14226.74|3555
1624989600000|2021-06-29 18:00:00|14397.35|14277.35|14314.95|14194.95|14408.35|14288.35|14252.25|14132.25|3286
1624993200000|2021-06-29 19:00:00|14315.04|14195.04|14364.18|14244.18|14364.3|14244.3|14269.94|14149.94|3431
1624996800000|2021-06-29 20:00:00|14364.21|14244.21|14178.44|14058.44|14399.09|14279.09|14170.21|14050.21|3447
1625000400000|2021-06-29 21:00:00|14179.03|14059.03|14316.05|14196.05|14336.74|14216.74|14174.67|14054.67|3453
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14077.97|13957.97|14317.2|14197.2|14037.68|13917.68|3519
1625007600000|2021-06-29 23:00:00|14078.06|13958.06|14067.08|13947.08|14183.19|14063.19|14033.01|13913.01|3500
1625011200000|2021-06-30 00:00:00|14066.61|13946.61|14094.92|13974.92|14178.59|14058.59|13927.42|13807.42|3522
1625014800000|2021-06-30 01:00:00|14094.49|13974.49|14047.24|13927.24|14094.68|13974.68|13949.88|13829.88|3500
1625018400000|2021-06-30 02:00:00|14047.78|13927.78|14063.61|13943.61|14100.75|13980.75|13964.76|13844.76|3469
1625022000000|2021-06-30 03:00:00|14064.19|13944.19|13778.8|13658.8|14064.73|13944.73|13758.47|13638.47|3490
1625025600000|2021-06-30 04:00:00|13779.07|13659.07|13601.41|13481.41|13870.61|13750.61|13600.84|13480.84|3518
1625029200000|2021-06-30 05:00:00|13601.46|13481.46|13696.71|13576.71|13735.18|13615.18|13567.9|13447.9|3491
1625032800000|2021-06-30 06:00:00|13696.84|13576.84|13794.51|13674.51|13832.78|13712.78|13673.92|13553.92|3471
1625036400000|2021-06-30 07:00:00|13794.35|13674.35|13913.24|13793.24|13917.03|13797.03|13710.36|13590.36|3472
1625040000000|2021-06-30 08:00:00|13914.44|13794.44|13636.48|13516.48|13925.19|13805.19|13627.6|13507.6|3454
1625043600000|2021-06-30 09:00:00|13636.47|13516.47|13620.05|13500.05|13714.22|13594.22|13563.14|13443.14|3519
1625047200000|2021-06-30 10:00:00|13620.31|13500.31|13702.86|13582.86|13724.1|13604.1|13620.31|13500.31|3455
1625050800000|2021-06-30 11:00:00|13702.45|13582.45|13777.84|13657.84|13809.34|13689.34|13633.21|13513.21|3499
1625054400000|2021-06-30 12:00:00|13777.1|13657.1|13664.02|13544.02|13810.51|13690.51|13659.92|13539.92|3518
1625058000000|2021-06-30 13:00:00|13664.45|13544.45|13673.19|13553.19|13683.47|13563.47|13548.1|13428.1|3510
1625061600000|2021-06-30 14:00:00|13673.98|13553.98|13582.48|13462.48|13713.66|13593.66|13535.77|13415.77|3460
1625065200000|2021-06-30 15:00:00|13581.67|13461.67|13369.78|13249.78|13585.21|13465.21|13333.77|13213.77|3541
1625068800000|2021-06-30 16:00:00|13371.39|13251.39|13415.6|13295.6|13499.85|13379.85|13319.19|13199.19|3490
1625072400000|2021-06-30 17:00:00|13415.61|13295.61|13695.78|13575.78|13697.11|13577.11|13403.7|13283.7|3483
1625076000000|2021-06-30 18:00:00|13695.73|13575.73|13903.06|13783.06|13908.99|13788.99|13662.17|13542.17|3484
1625079600000|2021-06-30 19:00:00|13903.26|13783.26|14014.97|13894.97|14019.57|13899.57|13840.59|13720.59|3487
1625083200000|2021-06-30 20:00:00|14015.19|13895.19|13967.78|13847.78|14174.57|14054.57|13907.38|13787.38|3539
1625086800000|2021-06-30 21:00:00|13967.58|13847.58|14049.03|13929.03|14137.96|14017.96|13966.99|13846.99|3503
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|14069.85|13949.85|14118.96|13998.96|13951.79|13831.79|3515
1625094000000|2021-06-30 23:00:00|14071.84|13951.84|14186.38|14066.38|14230.47|14110.47|14071.84|13951.84|3500
1625097600000|2021-07-01 00:00:00|14186.45|14066.45|14018.74|13898.74|14193.98|14073.98|14003.96|13883.96|3497
1625101200000|2021-07-01 01:00:00|14018.12|13898.12|14106.15|13986.15|14129.92|14009.92|14014.47|13894.47|3399
1625104800000|2021-07-01 02:00:00|14106.05|13986.05|13790.36|13670.36|14113.33|13993.33|13764.37|13644.37|3513
1625108400000|2021-07-01 03:00:00|13789.91|13669.91|13678.73|13558.73|13837.77|13717.77|13678.73|13558.73|3466
1625112000000|2021-07-01 04:00:00|13678.14|13558.14|13801.72|13681.72|13801.72|13681.72|13650.06|13530.06|3482
1625115600000|2021-07-01 05:00:00|13801.73|13681.73|13820.83|13700.83|13850.36|13730.36|13721.51|13601.51|3402
1625119200000|2021-07-01 06:00:00|13820.85|13700.85|13470.84|13350.84|13897.38|13777.38|13458.99|13338.99|3479
1625122800000|2021-07-01 07:00:00|13470.9|13350.9|13371.05|13251.05|13524.54|13404.54|13371.05|13251.05|3532
1625126400000|2021-07-01 08:00:00|13371.01|13251.01|13478.28|13358.28|13499.78|13379.78|13341.48|13221.48|3529
1625130000000|2021-07-01 09:00:00|13478.3|13358.3|13371.51|13251.51|13484.06|13364.06|13292.56|13172.56|3539
1625133600000|2021-07-01 10:00:00|13372.22|13252.22|13369.37|13249.37|13446.85|13326.85|13285.64|13165.64|3506
1625137200000|2021-07-01 11:00:00|13369.28|13249.28|13561.86|13441.86|13561.86|13441.86|13358.72|13238.72|3502
1625140800000|2021-07-01 12:00:00|13562.38|13442.38|13538.49|13418.49|13607.14|13487.14|13432.83|13312.83|3519
1625144400000|2021-07-01 13:00:00|13538.39|13418.39|13445.4|13325.4|13604.17|13484.17|13441.44|13321.44|3513
1625148000000|2021-07-01 14:00:00|13444.15|13324.15|13348.68|13228.68|13511.75|13391.75|13282.44|13162.44|3542
1625151600000|2021-07-01 15:00:00|13349.71|13229.71|13463.67|13343.67|13547.83|13427.83|13348.15|13228.15|3503
1625155200000|2021-07-01 16:00:00|13463.62|13343.62|13300.6|13180.6|13483.61|13363.61|13299|13179|3500
1625158800000|2021-07-01 17:00:00|13300.65|13180.65|13438.44|13318.44|13448.79|13328.79|13282.67|13162.67|3464
1625162400000|2021-07-01 18:00:00|13438.56|13318.56|13418.34|13298.34|13525.86|13405.86|13405.88|13285.88|3408
1625166000000|2021-07-01 19:00:00|13419.49|13299.49|13291.64|13171.64|13433.29|13313.29|13175.96|13055.96|3522
1625169600000|2021-07-01 20:00:00|13291.68|13171.68|13422.12|13302.12|13422.12|13302.12|13291.65|13171.65|3449
1625173200000|2021-07-01 21:00:00|13422.28|13302.28|13483.98|13363.98|13518|13398|13371.6|13251.6|3452
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13504.38|13384.38|13531.57|13411.57|13469.64|13349.64|3428
1625180400000|2021-07-01 23:00:00|13504.2|13384.2|13420.77|13300.77|13519.25|13399.25|13383.6|13263.6|3440
1625184000000|2021-07-02 00:00:00|13419.92|13299.92|13552.31|13432.31|13576.75|13456.75|13365.29|13245.29|3474
1625187600000|2021-07-02 01:00:00|13552.55|13432.55|13301.54|13181.54|13570.88|13450.88|13296.33|13176.33|3457
1625191200000|2021-07-02 02:00:00|13301.59|13181.59|13302.43|13182.43|13351.03|13231.03|13273.44|13153.44|3427
1625194800000|2021-07-02 03:00:00|13302.55|13182.55|13070.32|12950.32|13311.41|13191.41|13042.74|12922.74|3511
1625198400000|2021-07-02 04:00:00|13071.29|12951.29|13154.61|13034.61|13185.56|13065.56|13054.2|12934.2|3458
1625202000000|2021-07-02 05:00:00|13155.17|13035.17|13041.42|12921.42|13180.24|13060.24|13008.65|12888.65|3481
1625205600000|2021-07-02 06:00:00|13041.55|12921.55|13055.4|12935.4|13086.44|12966.44|12979.59|12859.59|3491
1625209200000|2021-07-02 07:00:00|13055.88|12935.88|13224.06|13104.06|13248.2|13128.2|13034.02|12914.02|3426
1625212800000|2021-07-02 08:00:00|13224.01|13104.01|13218.9|13098.9|13295.94|13175.94|13174.04|13054.04|3443
1625216400000|2021-07-02 09:00:00|13218.6|13098.6|13069.1|12949.1|13219.26|13099.26|13036.23|12916.23|3443
1625220000000|2021-07-02 10:00:00|13069.29|12949.29|13058.25|12938.25|13091.82|12971.82|12979.58|12859.58|3484
1625223600000|2021-07-02 11:00:00|13058.62|12938.62|13061.48|12941.48|13155.5|13035.5|13003.31|12883.31|3493
1625227200000|2021-07-02 12:00:00|13061.5|12941.5|13173.94|13053.94|13195.37|13075.37|13015.05|12895.05|3521
1625230800000|2021-07-02 13:00:00|13173.74|13053.74|13310.67|13190.67|13340.77|13220.77|13150.77|13030.77|3552
1625234400000|2021-07-02 14:00:00|13310.47|13190.47|13424.01|13304.01|13449.13|13329.13|13230.33|13110.33|3509
1625238000000|2021-07-02 15:00:00|13425.28|13305.28|13466.51|13346.51|13477.66|13357.66|13355.37|13235.37|3483
1625241600000|2021-07-02 16:00:00|13466.81|13346.81|13435.7|13315.7|13480.64|13360.64|13374.12|13254.12|3478
1625245200000|2021-07-02 17:00:00|13435.28|13315.28|13378.59|13258.59|13467.05|13347.05|13350.51|13230.51|3456
1625248800000|2021-07-02 18:00:00|13378.32|13258.32|13319.2|13199.2|13379.62|13259.62|13273.44|13153.44|3426
1625252400000|2021-07-02 19:00:00|13319.35|13199.35|13373.74|13253.74|13374.59|13254.59|13285.56|13165.56|3401
1625256000000|2021-07-02 20:00:00|13373.46|13253.46|13276.11|13156.11|13378.57|13258.57|13260.2|13140.2|3369
1625295600000|2021-07-03 07:00:00|13532.17|13412.17|13835.72|13715.72|13883.3|13763.3|13504|13384|3411
1625299200000|2021-07-03 08:00:00|13836.06|13716.06|13843.73|13723.73|13865.34|13745.34|13795.37|13675.37|3440
1625302800000|2021-07-03 09:00:00|13843.79|13723.79|13973.56|13853.56|13991.42|13871.42|13843.77|13723.77|3479
1625306400000|2021-07-03 10:00:00|13973.4|13853.4|13948.87|13828.87|13990.24|13870.24|13914.89|13794.89|3434
1625310000000|2021-07-03 11:00:00|13949|13829|13910.36|13790.36|13955.92|13835.92|13847.78|13727.78|3348
1625313600000|2021-07-03 12:00:00|13910.48|13790.48|13910.13|13790.13|13995.71|13875.71|13889.78|13769.78|3409
1625317200000|2021-07-03 13:00:00|13911.06|13791.06|13987.44|13867.44|13987.56|13867.56|13869.87|13749.87|3394
1625320800000|2021-07-03 14:00:00|13987.99|13867.99|13980.14|13860.14|13993.95|13873.95|13941.36|13821.36|3353
1625324400000|2021-07-03 15:00:00|13980.86|13860.86|13974.01|13854.01|14035.28|13915.28|13934.72|13814.72|3410
1625328000000|2021-07-03 16:00:00|13974.03|13854.03|13925.73|13805.73|13990.49|13870.49|13921.98|13801.98|3395
1625331600000|2021-07-03 17:00:00|13925.56|13805.56|14026.63|13906.63|14072.85|13952.85|13925.12|13805.12|3355
1625335200000|2021-07-03 18:00:00|14026.38|13906.38|13963.27|13843.27|14026.38|13906.38|13945.07|13825.07|3302
1625338800000|2021-07-03 19:00:00|13963.1|13843.1|13995.5|13875.5|14008.09|13888.09|13939.31|13819.31|3282
1625342400000|2021-07-03 20:00:00|13996.32|13876.32|13988.84|13868.84|14022.15|13902.15|13958.46|13838.46|3274
1625346000000|2021-07-03 21:00:00|13988.82|13868.82|13867.74|13747.74|14039.96|13919.96|13867.74|13747.74|3225
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|13884.62|13764.62|13927.47|13807.47|13760.3|13640.3|3482
1625353200000|2021-07-03 23:00:00|13884.53|13764.53|13961.13|13841.13|13969.84|13849.84|13780.63|13660.63|3396
1625356800000|2021-07-04 00:00:00|13961.15|13841.15|13851.07|13731.07|13964.26|13844.26|13850.63|13730.63|3461
1625360400000|2021-07-04 01:00:00|13851.1|13731.1|13785.58|13665.58|13862.48|13742.48|13769.5|13649.5|3471
1625364000000|2021-07-04 02:00:00|13785.57|13665.57|13860.73|13740.73|13882.27|13762.27|13760.37|13640.37|3305
1625367600000|2021-07-04 03:00:00|13860.5|13740.5|13882.31|13762.31|13909.42|13789.42|13845.93|13725.93|3304
1625371200000|2021-07-04 04:00:00|13881.9|13761.9|13979.47|13859.47|13989.18|13869.18|13877.29|13757.29|3263
1625374800000|2021-07-04 05:00:00|13979.81|13859.81|14213.43|14093.43|14233.28|14113.28|13949.72|13829.72|3357
1625378400000|2021-07-04 06:00:00|14212.69|14092.69|14362.94|14242.94|14378.59|14258.59|14180.64|14060.64|3479
1625382000000|2021-07-04 07:00:00|14363.36|14243.36|14426.56|14306.56|14473.99|14353.99|14340.7|14220.7|3479
1625385600000|2021-07-04 08:00:00|14427.01|14307.01|14394.57|14274.57|14458.58|14338.58|14347.89|14227.89|3372
1625389200000|2021-07-04 09:00:00|14394.77|14274.77|14353.43|14233.43|14397.09|14277.09|14289.28|14169.28|3367
1625392800000|2021-07-04 10:00:00|14353.17|14233.17|14421.84|14301.84|14425.08|14305.08|14323.28|14203.28|3309
1625396400000|2021-07-04 11:00:00|14421.16|14301.16|14391.79|14271.79|14431.82|14311.82|14357.4|14237.4|3318
1625400000000|2021-07-04 12:00:00|14392.69|14272.69|14254.33|14134.33|14394.77|14274.77|14251.15|14131.15|3403
1625403600000|2021-07-04 13:00:00|14254.16|14134.16|14317.51|14197.51|14352.93|14232.93|14253.85|14133.85|3446
1625407200000|2021-07-04 14:00:00|14317.53|14197.53|14371.54|14251.54|14380.74|14260.74|14304.05|14184.05|3327
1625410800000|2021-07-04 15:00:00|14371.45|14251.45|14424.21|14304.21|14435.2|14315.2|14354.01|14234.01|3350
1625414400000|2021-07-04 16:00:00|14424.09|14304.09|14472.53|14352.53|14551.52|14431.52|14396.96|14276.96|3503
1625418000000|2021-07-04 17:00:00|14472.43|14352.43|14553.04|14433.04|14560.5|14440.5|14428.46|14308.46|3461
1625421600000|2021-07-04 18:00:00|14553.01|14433.01|14524.81|14404.81|14554.18|14434.18|14482.87|14362.87|3392
1625425200000|2021-07-04 19:00:00|14525.05|14405.05|14567.93|14439.93|14575.77|14451.29|14525.05|14405.05|3365
1625428800000|2021-07-04 20:00:00|14567.89|14439.89|14541.61|14413.61|14568.58|14440.58|14505.1|14377.1|3330
1625432400000|2021-07-04 21:00:00|14541.71|14413.71|14690.37|14570.37|14718.57|14598.57|14526.77|14398.77|3466
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|14393.66|14273.66|14692.74|14572.74|14386.35|14266.35|3487
1625439600000|2021-07-04 23:00:00|14393.89|14273.89|14389.69|14269.69|14456.94|14336.94|14308.88|14188.88|3459
1625443200000|2021-07-05 00:00:00|14389.72|14269.72|14247.77|14127.77|14389.72|14269.72|14230.42|14110.42|3479
1625446800000|2021-07-05 01:00:00|14247.62|14127.62|14075.87|13955.87|14298.51|14178.51|14055.98|13935.98|3468
1625450400000|2021-07-05 02:00:00|14075.67|13955.67|14021.87|13901.87|14122.53|14002.53|13983.24|13863.24|3440
1625454000000|2021-07-05 03:00:00|14021.88|13901.88|14040.38|13920.38|14081.98|13961.98|13962.61|13842.61|3446
1625457600000|2021-07-05 04:00:00|14040.58|13920.58|13985.23|13865.23|14080.03|13960.03|13926.1|13806.1|3483
1625461200000|2021-07-05 05:00:00|13985.28|13865.28|14033.39|13913.39|14038.28|13918.28|13921.5|13801.5|3409
1625464800000|2021-07-05 06:00:00|14033.41|13913.41|14071.8|13951.8|14095.48|13975.48|13988.93|13868.93|3390
1625468400000|2021-07-05 07:00:00|14071.81|13951.81|14030.42|13910.42|14071.97|13951.97|13950.9|13830.9|3379
1625472000000|2021-07-05 08:00:00|14030.26|13910.26|14022.77|13902.77|14059.17|13939.17|13966.29|13846.29|3374
1625475600000|2021-07-05 09:00:00|14022.78|13902.78|14061.46|13941.46|14098.69|13978.69|14019.76|13899.76|3360
1625479200000|2021-07-05 10:00:00|14061.38|13941.38|14183.85|14063.85|14197.99|14077.99|14054.74|13934.74|3374
1625482800000|2021-07-05 11:00:00|14184.07|14064.07|13576.09|13456.09|14188.08|14068.08|13528.86|13408.86|3512
1625486400000|2021-07-05 12:00:00|13576.94|13456.94|13640.53|13520.53|13688.67|13568.67|13547.4|13427.4|3493
1625490000000|2021-07-05 13:00:00|13640.42|13520.42|13749.67|13629.67|13798.94|13678.94|13636.61|13516.61|3470
1625493600000|2021-07-05 14:00:00|13749.55|13629.55|13786.81|13666.81|13794.36|13674.36|13700.57|13580.57|3415
1625497200000|2021-07-05 15:00:00|13786.78|13666.78|13686.18|13566.18|13792.89|13672.89|13656.15|13536.15|3450
1625500800000|2021-07-05 16:00:00|13686.12|13566.12|13728.63|13608.63|13767.06|13647.06|13665.26|13545.26|3418
1625504400000|2021-07-05 17:00:00|13729.51|13609.51|13749.57|13629.57|13754.91|13634.91|13483.81|13363.81|3437
1625508000000|2021-07-05 18:00:00|13750.29|13630.29|13855.06|13735.06|13923.41|13803.41|13750.29|13630.29|3491
1625511600000|2021-07-05 19:00:00|13855.9|13735.9|13954.98|13834.98|13972.09|13852.09|13855.42|13735.42|3440
1625515200000|2021-07-05 20:00:00|13954.99|13834.99|13830.24|13710.24|13981.62|13861.62|13786.48|13666.48|3457
1625518800000|2021-07-05 21:00:00|13830.01|13710.01|13972.08|13852.08|13974.94|13854.94|13830.01|13710.01|3366
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|13894.38|13774.38|13984.53|13864.53|13891.73|13771.73|3360
1625526000000|2021-07-05 23:00:00|13894.37|13774.37|13751.96|13631.96|13956.72|13836.72|13747.17|13627.17|3320
1625529600000|2021-07-06 00:00:00|13751|13631|13960.94|13840.94|14000.3|13880.3|13736.74|13616.74|3478
1625533200000|2021-07-06 01:00:00|13959.6|13839.6|13856.43|13736.43|13969.26|13849.26|13852.96|13732.96|3363
1625536800000|2021-07-06 02:00:00|13856.57|13736.57|13934.06|13814.06|13934.72|13814.72|13814.97|13694.97|3350
1625540400000|2021-07-06 03:00:00|13934.25|13814.25|13952.88|13832.88|13962.98|13842.98|13907.62|13787.62|3311
1625544000000|2021-07-06 04:00:00|13953.21|13833.21|14330.93|14210.93|14358.16|14238.16|13952|13832|3530
1625547600000|2021-07-06 05:00:00|14330.98|14210.98|14377.46|14257.46|14420.95|14300.95|14318.44|14198.44|3465
1625551200000|2021-07-06 06:00:00|14377.44|14257.44|14339.36|14219.36|14407.85|14287.85|14339.12|14219.12|3373
1625554800000|2021-07-06 07:00:00|14339.64|14219.64|14434.43|14314.43|14454.99|14334.99|14339.6|14219.6|3310
1625558400000|2021-07-06 08:00:00|14434.5|14314.5|14475.98|14355.98|14492.37|14372.37|14372.28|14252.28|3357
1625562000000|2021-07-06 09:00:00|14475.8|14355.8|14104.01|13984.01|14475.8|14355.8|13996.57|13876.57|3520
1625565600000|2021-07-06 10:00:00|14103.16|13983.16|14008.49|13888.49|14107.87|13987.87|13954.16|13834.16|3508
1625569200000|2021-07-06 11:00:00|14008.14|13888.14|14120.06|14000.06|14186.65|14066.65|13949.69|13829.69|3466
1625572800000|2021-07-06 12:00:00|14119.73|13999.73|14310.33|14190.33|14316.51|14196.51|14031.95|13911.95|3520
1625576400000|2021-07-06 13:00:00|14309.4|14189.4|14193.86|14073.86|14325.8|14205.8|14114.73|13994.73|3511
1625580000000|2021-07-06 14:00:00|14194.1|14074.1|14182.13|14062.13|14217.72|14097.72|14112.04|13992.04|3482
1625583600000|2021-07-06 15:00:00|14182.34|14062.34|14154.2|14034.2|14184.51|14064.51|14061.22|13941.22|3471
1625587200000|2021-07-06 16:00:00|14154.04|14034.04|14150.07|14030.07|14205.95|14085.95|14059.94|13939.94|3525
1625590800000|2021-07-06 17:00:00|14151.96|14031.96|14185.33|14065.33|14201.17|14081.17|13999.22|13879.22|3524
1625594400000|2021-07-06 18:00:00|14185.26|14065.26|14145.44|14025.44|14260.01|14140.01|14134.39|14014.39|3485
1625598000000|2021-07-06 19:00:00|14145.33|14025.33|14209.67|14089.67|14241.93|14121.93|14119.99|13999.99|3411
1625601600000|2021-07-06 20:00:00|14209.69|14089.69|14127.56|14007.56|14227.93|14107.93|14093.03|13973.03|3460
1625605200000|2021-07-06 21:00:00|14128.73|14008.73|14032.26|13912.26|14130.09|14010.09|13980.02|13860.02|3376
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14184.77|14064.77|14199.7|14079.7|14019.69|13899.69|3413
1625612400000|2021-07-06 23:00:00|14183.41|14063.41|14265.13|14145.13|14282.7|14162.7|14153.82|14033.82|3360
1625616000000|2021-07-07 00:00:00|14264.96|14144.96|14246.83|14126.83|14365.01|14245.01|14134.55|14014.55|3508
1625619600000|2021-07-07 01:00:00|14246.93|14126.93|14276.16|14156.16|14338.89|14218.89|14202.44|14082.44|3457
1625623200000|2021-07-07 02:00:00|14276.06|14156.06|14317.49|14197.49|14317.49|14197.49|14192.4|14072.4|3422
1625626800000|2021-07-07 03:00:00|14317.47|14197.47|14422.03|14302.03|14426.78|14306.78|14299.28|14179.28|3451
1625630400000|2021-07-07 04:00:00|14422.21|14302.21|14610.13|14490.13|14616.9|14496.9|14386.48|14266.48|3467
1625634000000|2021-07-07 05:00:00|14610.43|14490.43|14607.29|14487.29|14636.34|14516.34|14559.24|14439.24|3455
1625637600000|2021-07-07 06:00:00|14607.4|14487.4|14576.35|14456.35|14644.34|14524.34|14558.77|14438.77|3420
1625641200000|2021-07-07 07:00:00|14576.42|14456.42|14541.15|14421.15|14677|14557|14494.4|14374.4|3388
1625644800000|2021-07-07 08:00:00|14541.29|14421.29|14572.33|14452.33|14656.94|14536.94|14541.29|14421.29|3420
1625648400000|2021-07-07 09:00:00|14572.01|14452.01|14543.26|14423.26|14599.67|14479.67|14498.09|14378.09|3408
1625652000000|2021-07-07 10:00:00|14543.2|14423.2|14504.98|14384.98|14555.36|14435.36|14459.63|14339.63|3455
1625655600000|2021-07-07 11:00:00|14504.86|14384.86|14598.99|14478.99|14642.75|14522.75|14489.39|14369.39|3479
1625659200000|2021-07-07 12:00:00|14599.36|14479.36|14614.17|14494.17|14686.06|14566.06|14573.19|14453.19|3456
1625662800000|2021-07-07 13:00:00|14614.16|14494.16|14644.18|14524.18|14651.38|14531.38|14573.63|14453.63|3437
1625666400000|2021-07-07 14:00:00|14644.05|14524.05|14491.52|14371.52|14667.47|14547.47|14467.67|14347.67|3456
1625670000000|2021-07-07 15:00:00|14491.53|14371.53|14432.09|14312.09|14522.16|14402.16|14397.18|14277.18|3441
1625673600000|2021-07-07 16:00:00|14432.86|14312.86|14482.41|14362.41|14513.16|14393.16|14379.05|14259.05|3433
1625677200000|2021-07-07 17:00:00|14482.45|14362.45|14506.46|14386.46|14515.71|14395.71|14441.36|14321.36|3343
1625680800000|2021-07-07 18:00:00|14506.35|14386.35|14553.22|14433.22|14566.32|14446.32|14475.43|14355.43|3313
1625684400000|2021-07-07 19:00:00|14553.11|14433.11|14541.49|14421.49|14583.41|14463.41|14508.85|14388.85|3431
1625688000000|2021-07-07 20:00:00|14542.63|14422.63|14503.63|14383.63|14542.63|14422.63|14469.3|14349.3|3402
1625691600000|2021-07-07 21:00:00|14502.53|14382.53|14399.08|14279.08|14502.53|14382.53|14352.56|14232.56|3361
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|14327.95|14207.95|14399.59|14279.59|14293.85|14173.85|3465
1625698800000|2021-07-07 23:00:00|14327.64|14207.64|14204.31|14084.31|14328.8|14208.8|14177.1|14057.1|3463
1625702400000|2021-07-08 00:00:00|14203.84|14083.84|13897.27|13777.27|14233.75|14113.75|13846.87|13726.87|3535
1625706000000|2021-07-08 01:00:00|13896.92|13776.92|13942.72|13822.72|14029.11|13909.11|13882.1|13762.1|3486
1625709600000|2021-07-08 02:00:00|13942.4|13822.4|14007.36|13887.36|14009.1|13889.1|13926.57|13806.57|3410
1625713200000|2021-07-08 03:00:00|14006.77|13886.77|13910.43|13790.43|14007.18|13887.18|13805.94|13685.94|3471
1625716800000|2021-07-08 04:00:00|13909.86|13789.86|13855.22|13735.22|13910.17|13790.17|13760.32|13640.32|3457
1625720400000|2021-07-08 05:00:00|13854.24|13734.24|13700.74|13580.74|13895.23|13775.23|13700.69|13580.69|3429
1625724000000|2021-07-08 06:00:00|13699.95|13579.95|13723.76|13603.76|13898.12|13778.12|13667.36|13547.36|3471
1625727600000|2021-07-08 07:00:00|13724.39|13604.39|13511.01|13391.01|13794.68|13674.68|13425.46|13305.46|3499
1625731200000|2021-07-08 08:00:00|13512.02|13392.02|13548.93|13428.93|13551.41|13431.41|13388.09|13268.09|3530
1625734800000|2021-07-08 09:00:00|13548.75|13428.75|13517.81|13397.81|13588.32|13468.32|13468.77|13348.77|3462
1625738400000|2021-07-08 10:00:00|13517.78|13397.78|13478.32|13358.32|13588.68|13468.68|13478.32|13358.32|3452
1625742000000|2021-07-08 11:00:00|13477.01|13357.01|13570.84|13450.84|13570.84|13450.84|13317.17|13197.17|3520
1625745600000|2021-07-08 12:00:00|13571.14|13451.14|13489.91|13369.91|13629.61|13509.61|13462.27|13342.27|3539
1625749200000|2021-07-08 13:00:00|13489.66|13369.66|13368.18|13248.18|13504.44|13384.44|13323.99|13203.99|3541
1625752800000|2021-07-08 14:00:00|13368.54|13248.54|13494.34|13374.34|13497.57|13377.57|13366.46|13246.46|3443
1625756400000|2021-07-08 15:00:00|13493.9|13373.9|13600.92|13480.92|13603.58|13483.58|13460.47|13340.47|3466
1625760000000|2021-07-08 16:00:00|13599.95|13479.95|13568.91|13448.91|13616.04|13496.04|13481.83|13361.83|3460
1625763600000|2021-07-08 17:00:00|13568.97|13448.97|13566.99|13446.99|13611.31|13491.31|13519.54|13399.54|3389
1625767200000|2021-07-08 18:00:00|13567.18|13447.18|13530.77|13410.77|13590.08|13470.08|13484.86|13364.86|3413
1625770800000|2021-07-08 19:00:00|13530.69|13410.69|13569.64|13449.64|13611.24|13491.24|13423.51|13303.51|3450
1625774400000|2021-07-08 20:00:00|13569.96|13449.96|13447.34|13327.34|13585.06|13465.06|13442.22|13322.22|3383
1625778000000|2021-07-08 21:00:00|13447.36|13327.36|13333.76|13213.76|13506.83|13386.83|13329.95|13209.95|3419
1625781600000|2021-07-08 22:00:00|13333.36|13213.36|13213.54|13093.54|13375.42|13255.42|13173.75|13053.75|3503
1625785200000|2021-07-08 23:00:00|13213.57|13093.57|13347.79|13227.79|13394.51|13274.51|13212.91|13092.91|3457
1625788800000|2021-07-09 00:00:00|13347|13227|13041.04|12921.04|13347.13|13227.13|13030.81|12910.81|3546
1625792400000|2021-07-09 01:00:00|13039.76|12919.76|13105.42|12985.42|13122.73|13002.73|12960.44|12840.44|3489
1625796000000|2021-07-09 02:00:00|13106.39|12986.39|13290.61|13170.61|13297.74|13177.74|13067.98|12947.98|3482
1625799600000|2021-07-09 03:00:00|13290.86|13170.86|13328.41|13208.41|13383.57|13263.57|13257.99|13137.99|3350
1625803200000|2021-07-09 04:00:00|13327.5|13207.5|13432.5|13312.5|13467|13347|13309.42|13189.42|3432
1625806800000|2021-07-09 05:00:00|13433.06|13313.06|13405.05|13285.05|13529.14|13409.14|13405.05|13285.05|3405
1625810400000|2021-07-09 06:00:00|13405.09|13285.09|13341.69|13221.69|13406.4|13286.4|13300.95|13180.95|3382
1625814000000|2021-07-09 07:00:00|13342.44|13222.44|13412.01|13292.01|13426.37|13306.37|13300.28|13180.28|3428
1625817600000|2021-07-09 08:00:00|13413.62|13293.62|13338.89|13218.89|13416.6|13296.6|13240.08|13120.08|3437
1625821200000|2021-07-09 09:00:00|13338.07|13218.07|13405.54|13285.54|13490.26|13370.26|13336.63|13216.63|3406
1625824800000|2021-07-09 10:00:00|13406.46|13286.46|13352.94|13232.94|13422.27|13302.27|13319.03|13199.03|3396
1625828400000|2021-07-09 11:00:00|13353.25|13233.25|13278.02|13158.02|13353.65|13233.65|13241.71|13121.71|3432
1625832000000|2021-07-09 12:00:00|13278.19|13158.19|13421.16|13301.16|13421.26|13301.26|13194.85|13074.85|3476
1625835600000|2021-07-09 13:00:00|13421.52|13301.52|13620.6|13500.6|13621.82|13501.82|13418.64|13298.64|3522
1625839200000|2021-07-09 14:00:00|13620.42|13500.42|13746.91|13626.91|13767.98|13647.98|13579.97|13459.97|3487
1625842800000|2021-07-09 15:00:00|13746.74|13626.74|13721.34|13601.34|13749.94|13629.94|13674.16|13554.16|3425
1625846400000|2021-07-09 16:00:00|13720.35|13600.35|13656.83|13536.83|13762.92|13642.92|13624.29|13504.29|3400
1625850000000|2021-07-09 17:00:00|13656.71|13536.71|13613.22|13493.22|13657.01|13537.01|13574.2|13454.2|3274
1625853600000|2021-07-09 18:00:00|13613.37|13493.37|13539.94|13419.94|13620.93|13500.93|13526.54|13406.54|3251
1625857200000|2021-07-09 19:00:00|13539.95|13419.95|13561.7|13441.7|13583.98|13463.98|13495.67|13375.67|3266
1625860800000|2021-07-09 20:00:00|13561.78|13441.78|13578.57|13458.57|13608.04|13488.04|13526.77|13406.77|3212
1625900400000|2021-07-10 07:00:00|13579.31|13459.31|13554.2|13434.2|13579.5|13459.5|13481.18|13361.18|3222
1625904000000|2021-07-10 08:00:00|13553.92|13433.92|13559.21|13439.21|13624.96|13504.96|13516.33|13396.33|3339
1625907600000|2021-07-10 09:00:00|13559.26|13439.26|13547.57|13427.57|13595.8|13475.8|13541.66|13421.66|2960
1625911200000|2021-07-10 10:00:00|13524.37|13404.37|13421.45|13301.45|13556.75|13436.75|13410.69|13290.69|3344
1625914800000|2021-07-10 11:00:00|13421.28|13301.28|13506.93|13386.93|13566.48|13446.48|13398.01|13278.01|3321
1625918400000|2021-07-10 12:00:00|13506.94|13386.94|13542.18|13422.18|13549.73|13429.73|13470.99|13350.99|3333
1625922000000|2021-07-10 13:00:00|13542.13|13422.13|13440.6|13320.6|13556.01|13436.01|13427.69|13307.69|3322
1625925600000|2021-07-10 14:00:00|13442.15|13322.15|13504.42|13384.42|13511.78|13391.78|13426.86|13306.86|3261
1625929200000|2021-07-10 15:00:00|13504.46|13384.46|13553.47|13433.47|13567.8|13447.8|13493.53|13373.53|3242
1625932800000|2021-07-10 16:00:00|13553.45|13433.45|13634.09|13514.09|13721.47|13601.47|13536.02|13416.02|3458
1625936400000|2021-07-10 17:00:00|13634.26|13514.26|13364.06|13244.06|13634.41|13514.41|13312.11|13192.11|3451
1625940000000|2021-07-10 18:00:00|13363.89|13243.89|13408.81|13288.81|13408.84|13288.84|13340.89|13220.89|3255
1625943600000|2021-07-10 19:00:00|13410.21|13290.21|13393.93|13273.93|13464.56|13344.56|13380.27|13260.27|3225
1625947200000|2021-07-10 20:00:00|13392.93|13272.93|13375.98|13255.98|13393.03|13273.03|13281.61|13161.61|3350
1625950800000|2021-07-10 21:00:00|13376.25|13256.25|13429.03|13309.03|13433.58|13313.58|13353.24|13233.24|3212
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13511.74|13391.74|13529.03|13409.03|13429.3|13309.3|3235
1625958000000|2021-07-10 23:00:00|13512.07|13392.07|13478.57|13358.57|13551.34|13431.34|13474.91|13354.91|3185
1625961600000|2021-07-11 00:00:00|13478.77|13358.77|13545.62|13425.62|13596.22|13476.22|13466.02|13346.02|3286
1625965200000|2021-07-11 01:00:00|13545.66|13425.66|13520.96|13400.96|13570.31|13450.31|13506.17|13386.17|3199
1625968800000|2021-07-11 02:00:00|13520.92|13400.92|13443.07|13323.07|13533.07|13413.07|13442.53|13322.53|3160
1625972400000|2021-07-11 03:00:00|13443.01|13323.01|13392.32|13272.32|13462.36|13342.36|13370.97|13250.97|3342
1625976000000|2021-07-11 04:00:00|13393.59|13273.59|13410.98|13290.98|13423.11|13303.11|13344.57|13224.57|3205
1625979600000|2021-07-11 05:00:00|13410.99|13290.99|13461.91|13341.91|13475.57|13355.57|13392.63|13272.63|3246
1625983200000|2021-07-11 06:00:00|13461.93|13341.93|13410.71|13290.71|13495.82|13375.82|13397.65|13277.65|3250
1625986800000|2021-07-11 07:00:00|13410.43|13290.43|13441.62|13321.62|13462.13|13342.13|13385.33|13265.33|3202
1625990400000|2021-07-11 08:00:00|13441.68|13321.68|13509.38|13389.38|13539.19|13419.19|13406.52|13286.52|3247
1625994000000|2021-07-11 09:00:00|13509.43|13389.43|13530.92|13410.92|13567.54|13447.54|13483.29|13363.29|3253
1625997600000|2021-07-11 10:00:00|13530.98|13410.98|13549.45|13429.45|13586.98|13466.98|13502.41|13382.41|3213
1626001200000|2021-07-11 11:00:00|13549.48|13429.48|13581.55|13461.55|13583.51|13463.51|13524.03|13404.03|3268
1626004800000|2021-07-11 12:00:00|13581.35|13461.35|13557.64|13437.64|13612.46|13492.46|13536.04|13416.04|3275
1626008400000|2021-07-11 13:00:00|13557.66|13437.66|13627.05|13507.05|13627.7|13507.7|13513.68|13393.68|3276
1626012000000|2021-07-11 14:00:00|13626.9|13506.9|13671.48|13551.48|13676.28|13556.28|13586.52|13466.52|3342
1626015600000|2021-07-11 15:00:00|13671.51|13551.51|13687.41|13567.41|13695.49|13575.49|13638.89|13518.89|3366
1626019200000|2021-07-11 16:00:00|13687.56|13567.56|13702.32|13582.32|13737.48|13617.48|13623.3|13503.3|3429
1626022800000|2021-07-11 17:00:00|13702.28|13582.28|13652.76|13532.76|13709.84|13589.84|13649.51|13529.51|3276
1626026400000|2021-07-11 18:00:00|13652.75|13532.75|13656.41|13536.41|13665.85|13545.85|13616.75|13496.75|3246
1626030000000|2021-07-11 19:00:00|13656.44|13536.44|13621.38|13493.38|13666.37|13546.37|13606.26|13478.26|3110
1626033600000|2021-07-11 20:00:00|13621.49|13493.49|13583.69|13455.69|13652.86|13524.86|13583.69|13455.69|3117
1626037200000|2021-07-11 21:00:00|13584.11|13456.11|13818.03|13690.03|13841|13713|13558.91|13430.91|3330
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13734.41|13614.41|13852.48|13732.48|13730.43|13610.43|3365
1626044400000|2021-07-11 23:00:00|13734.26|13614.26|13681.56|13561.56|13736.58|13616.58|13660.77|13540.77|3279
1626048000000|2021-07-12 00:00:00|13681.74|13561.74|13673.79|13553.79|13710.34|13590.34|13625.56|13505.56|3314
1626051600000|2021-07-12 01:00:00|13673.45|13553.45|13680.04|13560.04|13697.89|13577.89|13641.06|13521.06|3227
1626055200000|2021-07-12 02:00:00|13680.29|13560.29|13766.62|13646.62|13773.76|13653.76|13665.1|13545.1|3197
1626058800000|2021-07-12 03:00:00|13766.34|13646.34|13831.01|13711.01|13854.24|13734.24|13763.71|13643.71|3341
1626062400000|2021-07-12 04:00:00|13831.18|13711.18|13765.21|13645.21|13873.53|13753.53|13765.03|13645.03|3321
1626066000000|2021-07-12 05:00:00|13765.25|13645.25|13792.65|13672.65|13792.65|13672.65|13720.59|13600.59|3287
1626069600000|2021-07-12 06:00:00|13792.53|13672.53|13866.97|13746.97|13884.18|13764.18|13752.95|13632.95|3298
1626073200000|2021-07-12 07:00:00|13866.92|13746.92|13799.46|13679.46|13884.52|13764.52|13791.29|13671.29|3209
1626076800000|2021-07-12 08:00:00|13799.51|13679.51|13794.07|13674.07|13873.77|13753.77|13781.93|13661.93|3238
1626080400000|2021-07-12 09:00:00|13793.21|13673.21|13692.32|13572.32|13817.75|13697.75|13688.15|13568.15|3267
1626084000000|2021-07-12 10:00:00|13692.94|13572.94|13562.87|13442.87|13692.99|13572.99|13520.84|13400.84|3435
1626087600000|2021-07-12 11:00:00|13563.13|13443.13|13484.73|13364.73|13565.27|13445.27|13484.73|13364.73|3334
1626091200000|2021-07-12 12:00:00|13484.63|13364.63|13512.97|13392.97|13521.99|13401.99|13451.31|13331.31|3332
1626094800000|2021-07-12 13:00:00|13514.03|13394.03|13521.33|13401.33|13524.57|13404.57|13444.56|13324.56|3353
1626098400000|2021-07-12 14:00:00|13520.83|13400.83|13460.84|13340.84|13521.05|13401.05|13455.92|13335.92|3233
1626102000000|2021-07-12 15:00:00|13460.31|13340.31|13403.24|13283.24|13492.12|13372.12|13402.81|13282.81|3365
1626105600000|2021-07-12 16:00:00|13403.91|13283.91|13244.01|13124.01|13433.36|13313.36|13201.17|13081.17|3476
1626109200000|2021-07-12 17:00:00|13244.37|13124.37|13162.01|13042.01|13264.78|13144.78|13153.91|13033.91|3455
1626112800000|2021-07-12 18:00:00|13161.98|13041.98|13108.86|12988.86|13199.06|13079.06|13067.09|12947.09|3402
1626116400000|2021-07-12 19:00:00|13108.83|12988.83|13062.75|12942.75|13238.77|13118.77|13013.23|12893.23|3473
1626120000000|2021-07-12 20:00:00|13062.89|12942.89|13101.07|12981.07|13124.81|13004.81|12993.95|12873.95|3461
1626123600000|2021-07-12 21:00:00|13100.91|12980.91|13146.65|13026.65|13167.03|13047.03|13099.62|12979.62|3305
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|13204.43|13084.43|13220.66|13100.66|13145.93|13025.93|3301
1626130800000|2021-07-12 23:00:00|13204.44|13084.44|13203.58|13083.58|13250.11|13130.11|13171.16|13051.16|3244
1626134400000|2021-07-13 00:00:00|13203.56|13083.56|13190.88|13070.88|13244.76|13124.76|13099.82|12979.82|3370
1626138000000|2021-07-13 01:00:00|13190.86|13070.86|13179.36|13059.36|13204.47|13084.47|13101.39|12981.39|3306
1626141600000|2021-07-13 02:00:00|13179.53|13059.53|13164.2|13044.2|13211.92|13091.92|13150.16|13030.16|3159
1626145200000|2021-07-13 03:00:00|13164.76|13044.76|13173.22|13053.22|13232|13112|13163.35|13043.35|3150
1626148800000|2021-07-13 04:00:00|13174.06|13054.06|13159.95|13039.95|13183.47|13063.47|13143.23|13023.23|3165
1626152400000|2021-07-13 05:00:00|13159.72|13039.72|12927.53|12807.53|13163.49|13043.49|12917.49|12797.49|3465
1626156000000|2021-07-13 06:00:00|12926.56|12806.56|13039.51|12919.51|13093.6|12973.6|12925.24|12805.24|3340
1626159600000|2021-07-13 07:00:00|13039.35|12919.35|13169.18|13049.18|13203.09|13083.09|13039.35|12919.35|3296
1626163200000|2021-07-13 08:00:00|13169.29|13049.29|13188.26|13068.26|13206.48|13086.48|13148.24|13028.24|3193
1626166800000|2021-07-13 09:00:00|13188.29|13068.29|13162.48|13042.48|13192.85|13072.85|13096.12|12976.12|3244
1626170400000|2021-07-13 10:00:00|13162.43|13042.43|13103.33|12983.33|13205.08|13085.08|13085.23|12965.23|3327
1626174000000|2021-07-13 11:00:00|13103.29|12983.29|13037.72|12917.72|13131.84|13011.84|13017.85|12897.85|3389
1626177600000|2021-07-13 12:00:00|13037.34|12917.34|12786.68|12666.68|13038.02|12918.02|12776.45|12656.45|3476
1626181200000|2021-07-13 13:00:00|12787.19|12667.19|12889.06|12769.06|12910.57|12790.57|12763|12643|1592
1626184800000|2021-07-13 14:00:00|12888.36|12768.36|12869.79|12749.79|12894.32|12774.32|12838.14|12718.14|3359
1626188400000|2021-07-13 15:00:00|12869.73|12749.73|12994.74|12874.74|13030.68|12910.68|12860.32|12740.32|3419
1626192000000|2021-07-13 16:00:00|12995.07|12875.07|12983.24|12863.24|13019.63|12899.63|12938.78|12818.78|3434
1626195600000|2021-07-13 17:00:00|12983.33|12863.33|12951.06|12831.06|13022.97|12902.97|12933.6|12813.6|3272
1626199200000|2021-07-13 18:00:00|12950.97|12830.97|12806.18|12686.18|12950.97|12830.97|12803.54|12683.54|3246
1626202800000|2021-07-13 19:00:00|12806.12|12686.12|12653.5|12533.5|12852.05|12732.05|12643.3|12523.3|3494
1626206400000|2021-07-13 20:00:00|12653.8|12533.8|12779.73|12659.73|12787.16|12667.16|12631.11|12511.11|3357
1626210000000|2021-07-13 21:00:00|12779.71|12659.71|12766.9|12646.9|12811.33|12691.33|12713.91|12593.91|3384
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12738.56|12618.56|12798.11|12678.11|12680.55|12560.55|3363
1626217200000|2021-07-13 23:00:00|12738.4|12618.4|12785.81|12665.81|12814.8|12694.8|12709.22|12589.22|3391
1626220800000|2021-07-14 00:00:00|12785.57|12665.57|12544.87|12424.87|12806.04|12686.04|12515.05|12395.05|3480
1626224400000|2021-07-14 01:00:00|12543.76|12423.76|12518.68|12398.68|12579.76|12459.76|12407.39|12287.39|3499
1626228000000|2021-07-14 02:00:00|12518.76|12398.76|12597.44|12477.44|12604.49|12484.49|12501.69|12381.69|3277
1626231600000|2021-07-14 03:00:00|12597.32|12477.32|12326.08|12206.08|12607.71|12487.71|12233.86|12113.86|3485
1626235200000|2021-07-14 04:00:00|12326.23|12206.23|12369.38|12249.38|12412.99|12292.99|12292.23|12172.23|3428
1626238800000|2021-07-14 05:00:00|12369.25|12249.25|12256.34|12136.34|12380.48|12260.48|12230.29|12110.29|3449
1626242400000|2021-07-14 06:00:00|12256.27|12136.27|12269.18|12149.18|12351.35|12231.35|12231.33|12111.33|3456
1626246000000|2021-07-14 07:00:00|12269.7|12149.7|12388.08|12268.08|12409.66|12289.66|12269.5|12149.5|3364
1626249600000|2021-07-14 08:00:00|12388.12|12268.12|12262.15|12142.15|12404.17|12284.17|12257.13|12137.13|3351
1626253200000|2021-07-14 09:00:00|12261.93|12141.93|12569.35|12449.35|12671.75|12551.75|12225.68|12105.68|3495
1626256800000|2021-07-14 10:00:00|12569.04|12449.04|12633.55|12513.55|12714.48|12594.48|12538.94|12418.94|3458
1626260400000|2021-07-14 11:00:00|12633.54|12513.54|12651.75|12531.75|12681.86|12561.86|12611.34|12491.34|3390
1626264000000|2021-07-14 12:00:00|12651.64|12531.64|12613.94|12493.94|12684.56|12564.56|12597.93|12477.93|3348
1626267600000|2021-07-14 13:00:00|12613.92|12493.92|12952.83|12832.83|12961.95|12841.95|12611.27|12491.27|3503
1626271200000|2021-07-14 14:00:00|12952.58|12832.58|12984.46|12864.46|13013.82|12893.82|12917.87|12797.87|3458
1626274800000|2021-07-14 15:00:00|12984.68|12864.68|12888.44|12768.44|13005.88|12885.88|12849.52|12729.52|3438
1626278400000|2021-07-14 16:00:00|12888.26|12768.26|12913.18|12793.18|12935.16|12815.16|12832.24|12712.24|3422
1626282000000|2021-07-14 17:00:00|12913.37|12793.37|12920.22|12800.22|12942.11|12822.11|12882.55|12762.55|3223
1626285600000|2021-07-14 18:00:00|12920.14|12800.14|12838.44|12718.44|12991.82|12871.82|12821.3|12701.3|3302
1626289200000|2021-07-14 19:00:00|12837.86|12717.86|12790.97|12670.97|12849.68|12729.68|12776.1|12656.1|3350
1626292800000|2021-07-14 20:00:00|12790.8|12670.8|12830.86|12710.86|12857.25|12737.25|12789.16|12669.16|3276
1626296400000|2021-07-14 21:00:00|12831.64|12711.64|12872.73|12752.73|12900.11|12780.11|12831.64|12711.64|3273
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12913.8|12793.8|12951.59|12831.59|12840.27|12720.27|3385
1626303600000|2021-07-14 23:00:00|12913.69|12793.69|12851.8|12731.8|12916.3|12796.3|12805.5|12685.5|3261
1626307200000|2021-07-15 00:00:00|12851.83|12731.83|12927.14|12807.14|12936.77|12816.77|12736.44|12616.44|3425
1626310800000|2021-07-15 01:00:00|12927.25|12807.25|12853.84|12733.84|13052.47|12932.47|12850.47|12730.47|3422
1626314400000|2021-07-15 02:00:00|12853.95|12733.95|12808.75|12688.75|12904.39|12784.39|12791.07|12671.07|3340
1626318000000|2021-07-15 03:00:00|12808.74|12688.74|12735.29|12615.29|12808.77|12688.77|12735.29|12615.29|3283
1626321600000|2021-07-15 04:00:00|12734.29|12614.29|12700.92|12580.92|12750.85|12630.85|12634.33|12514.33|3391
1626325200000|2021-07-15 05:00:00|12700.93|12580.93|12657.81|12537.81|12701.22|12581.22|12623.72|12503.72|3267
1626328800000|2021-07-15 06:00:00|12658.04|12538.04|12610.34|12490.34|12688.8|12568.8|12572.36|12452.36|3258
1626332400000|2021-07-15 07:00:00|12610.29|12490.29|12605.18|12485.18|12638.17|12518.17|12555.27|12435.27|3323
1626336000000|2021-07-15 08:00:00|12605.09|12485.09|12685.51|12565.51|12727.35|12607.35|12599.81|12479.81|3454
1626339600000|2021-07-15 09:00:00|12685.32|12565.32|12775.26|12655.26|12788.02|12668.02|12653.16|12533.16|3423
1626343200000|2021-07-15 10:00:00|12775.24|12655.24|12483.06|12363.06|12829.22|12709.22|12461.44|12341.44|3493
1626346800000|2021-07-15 11:00:00|12482.53|12362.53|12464.26|12344.26|12515.51|12395.51|12419.87|12299.87|3472
1626350400000|2021-07-15 12:00:00|12464.18|12344.18|12401.84|12281.84|12584.64|12464.64|12336.3|12216.3|3518
1626354000000|2021-07-15 13:00:00|12401.93|12281.93|12484.39|12364.39|12497.07|12377.07|12313.23|12193.23|3502
1626357600000|2021-07-15 14:00:00|12482.95|12362.95|12483.36|12363.36|12558.57|12438.57|12432.87|12312.87|3450
1626361200000|2021-07-15 15:00:00|12483.34|12363.34|12447.09|12327.09|12541.21|12421.21|12442.94|12322.94|3414
1626364800000|2021-07-15 16:00:00|12447.37|12327.37|12372.41|12252.41|12466.66|12346.66|12310.63|12190.63|3480
1626368400000|2021-07-15 17:00:00|12374.12|12254.12|12277.95|12157.95|12376.58|12256.58|12222.91|12102.91|3514
1626372000000|2021-07-15 18:00:00|12278.51|12158.51|12399.39|12279.39|12418.86|12298.86|12270.71|12150.71|3411
1626375600000|2021-07-15 19:00:00|12399.41|12279.41|12445.84|12325.84|12504.13|12384.13|12376.09|12256.09|3393
1626379200000|2021-07-15 20:00:00|12445.27|12325.27|12498.14|12378.14|12516.49|12396.49|12443.04|12323.04|3328
1626382800000|2021-07-15 21:00:00|12498.76|12378.76|12477.58|12357.58|12535|12415|12477.58|12357.58|3277
1626386400000|2021-07-15 22:00:00|12477.16|12357.16|12486.48|12366.48|12552.31|12432.31|12459.51|12339.51|3390
1626390000000|2021-07-15 23:00:00|12486.56|12366.56|12461.38|12341.38|12511.98|12391.98|12356.64|12236.64|3304
1626393600000|2021-07-16 00:00:00|12461.27|12341.27|12388.37|12268.37|12502.98|12382.98|12327.93|12207.93|3483
1626397200000|2021-07-16 01:00:00|12388.36|12268.36|12510.55|12390.55|12514.78|12394.78|12388.36|12268.36|3380
1626400800000|2021-07-16 02:00:00|12509.78|12389.78|12593.24|12473.24|12640.29|12520.29|12509.52|12389.52|3452
1626404400000|2021-07-16 03:00:00|12593.36|12473.36|12605.07|12485.07|12648.41|12528.41|12593.36|12473.36|3418
1626408000000|2021-07-16 04:00:00|12605.15|12485.15|12589.84|12469.84|12664.83|12544.83|12578.1|12458.1|3357
1626411600000|2021-07-16 05:00:00|12590.16|12470.16|12467.76|12347.76|12603.99|12483.99|12461.13|12341.13|3298
1626415200000|2021-07-16 06:00:00|12467.68|12347.68|12363.85|12243.85|12470.69|12350.69|12350.65|12230.65|3353
1626418800000|2021-07-16 07:00:00|12363.89|12243.89|12362.82|12242.82|12412.58|12292.58|12321.46|12201.46|3333
1626422400000|2021-07-16 08:00:00|12364.53|12244.53|12187.7|12067.7|12394.57|12274.57|12140.07|12020.07|3471
1626426000000|2021-07-16 09:00:00|12187.4|12067.4|12147.88|12027.88|12214.93|12094.93|12115.93|11995.93|3411
1626429600000|2021-07-16 10:00:00|12147.86|12027.86|12099.84|11979.84|12159.62|12039.62|12023.59|11903.59|3504
1626433200000|2021-07-16 11:00:00|12099.74|11979.74|12001.92|11881.92|12100.26|11980.26|11986.87|11866.87|3484
1626436800000|2021-07-16 12:00:00|12002.65|11882.65|12251.56|12131.56|12273.23|12153.23|11998.21|11878.21|3517
1626440400000|2021-07-16 13:00:00|12251.15|12131.15|12274.81|12154.81|12373.06|12253.06|12251.15|12131.15|3453
1626444000000|2021-07-16 14:00:00|12274.89|12154.89|12334.65|12214.65|12359.48|12239.48|12268.47|12148.47|3402
1626447600000|2021-07-16 15:00:00|12334.52|12214.52|12470.8|12350.8|12470.8|12350.8|12313.87|12193.87|3458
1626451200000|2021-07-16 16:00:00|12471.65|12351.65|12426.54|12306.54|12492.96|12372.96|12349.26|12229.26|3426
1626454800000|2021-07-16 17:00:00|12426.51|12306.51|12403.63|12283.63|12459.21|12339.21|12373.92|12253.92|3346
1626458400000|2021-07-16 18:00:00|12403.62|12283.62|12342.47|12222.47|12407.14|12287.14|12332.11|12212.11|3318
1626462000000|2021-07-16 19:00:00|12342.16|12222.16|12294.65|12174.65|12380.01|12260.01|12265.79|12145.79|3341
1626465600000|2021-07-16 20:00:00|12294.5|12174.5|12220.35|12100.35|12331.4|12211.4|12219.09|12099.09|3311
1626505200000|2021-07-17 07:00:00|12153.28|12033.28|12058.94|11938.94|12154.85|12034.85|12047.21|11927.21|3260
1626508800000|2021-07-17 08:00:00|12059.11|11939.11|12153.15|12033.15|12249.9|12129.9|11980.97|11860.97|3316
1626512400000|2021-07-17 09:00:00|12153.26|12033.26|12091.75|11971.75|12174.82|12054.82|12082.86|11962.86|3352
1626516000000|2021-07-17 10:00:00|12091.76|11971.76|11921.35|11801.35|12091.84|11971.84|11921.35|11801.35|3363
1626519600000|2021-07-17 11:00:00|11921.33|11801.33|11985.6|11865.6|12001.65|11881.65|11905.29|11785.29|3350
1626523200000|2021-07-17 12:00:00|11985.21|11865.21|12040.67|11920.67|12074.83|11954.83|11960.9|11840.9|3364
1626526800000|2021-07-17 13:00:00|12040.69|11920.69|12075.81|11955.81|12119.8|11999.8|11962.27|11842.27|3394
1626530400000|2021-07-17 14:00:00|12075.71|11955.71|12074.86|11954.86|12125.22|12005.22|12068.61|11948.61|3391
1626534000000|2021-07-17 15:00:00|12074.85|11954.85|12095.99|11975.99|12095.99|11975.99|12016.88|11896.88|3340
1626537600000|2021-07-17 16:00:00|12095.87|11975.87|12142.54|12022.54|12218.76|12098.76|12061.47|11941.47|3445
1626541200000|2021-07-17 17:00:00|12142.95|12022.95|12171.3|12051.3|12183.51|12063.51|12099.89|11979.89|3398
1626544800000|2021-07-17 18:00:00|12171.36|12051.36|12219.16|12099.16|12266.74|12146.74|12142.32|12022.32|3392
1626548400000|2021-07-17 19:00:00|12219.96|12099.96|12370.78|12250.78|12408.05|12288.05|12219.03|12099.03|3482
1626552000000|2021-07-17 20:00:00|12370.83|12250.83|12243.96|12123.96|12399.56|12279.56|12243.96|12123.96|3356
1626555600000|2021-07-17 21:00:00|12243.86|12123.86|12260.01|12140.01|12316.14|12196.14|12222.25|12102.25|3304
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12210.26|12090.26|12260.41|12140.41|12186.96|12066.96|3145
1626562800000|2021-07-17 23:00:00|12210.19|12090.19|12174.73|12054.73|12210.22|12090.22|12148.35|12028.35|3295
1626566400000|2021-07-18 00:00:00|12176.46|12056.46|12487.98|12367.98|12557.14|12437.14|12164.58|12044.58|3428
1626570000000|2021-07-18 01:00:00|12487.93|12367.93|12562.7|12442.7|12623.93|12503.93|12480.06|12360.06|3506
1626573600000|2021-07-18 02:00:00|12562.92|12442.92|12574.71|12454.71|12619.14|12499.14|12544.03|12424.03|3352
1626577200000|2021-07-18 03:00:00|12574.8|12454.8|12534.7|12414.7|12584.13|12464.13|12479.18|12359.18|3273
1626580800000|2021-07-18 04:00:00|12534.39|12414.39|12505.56|12385.56|12557.76|12437.76|12493.77|12373.77|3121
1626584400000|2021-07-18 05:00:00|12505.54|12385.54|12497.06|12377.06|12531.55|12411.55|12492.57|12372.57|3122
1626588000000|2021-07-18 06:00:00|12497.11|12377.11|12385.33|12265.33|12506.48|12386.48|12377.79|12257.79|3210
1626591600000|2021-07-18 07:00:00|12386.27|12266.27|12380.47|12260.47|12420.45|12300.45|12370.82|12250.82|3233
1626595200000|2021-07-18 08:00:00|12380.4|12260.4|12436.49|12316.49|12459.01|12339.01|12374.45|12254.45|3246
1626598800000|2021-07-18 09:00:00|12436.52|12316.52|12436.65|12316.65|12487.83|12367.83|12398.4|12278.4|3186
1626602400000|2021-07-18 10:00:00|12436.26|12316.26|12420.53|12300.53|12436.68|12316.68|12365.7|12245.7|3231
1626606000000|2021-07-18 11:00:00|12420.59|12300.59|12463.34|12343.34|12474.51|12354.51|12415.27|12295.27|3251
1626609600000|2021-07-18 12:00:00|12463.33|12343.33|12432.32|12312.32|12485.15|12365.15|12417.89|12297.89|3210
1626613200000|2021-07-18 13:00:00|12432.69|12312.69|12356.79|12236.79|12442.13|12322.13|12337.09|12217.09|3225
1626616800000|2021-07-18 14:00:00|12356.76|12236.76|12142.01|12022.01|12402.22|12282.22|12138.76|12018.76|3299
1626620400000|2021-07-18 15:00:00|12141.54|12021.54|12139.9|12019.9|12203.22|12083.22|12107.64|11987.64|3361
1626624000000|2021-07-18 16:00:00|12140.02|12020.02|12174.51|12054.51|12196.38|12076.38|12094.84|11974.84|3370
1626627600000|2021-07-18 17:00:00|12172.94|12052.94|12235.64|12115.64|12258.04|12138.04|12154.57|12034.57|3250
1626631200000|2021-07-18 18:00:00|12235.22|12115.22|12240.15|12120.15|12279.19|12159.19|12234.47|12114.47|3254
1626634800000|2021-07-18 19:00:00|12240.31|12120.31|12233.34|12105.34|12272.46|12152.46|12228.93|12100.93|3072
1626638400000|2021-07-18 20:00:00|12233.38|12105.38|12208.75|12080.75|12258.82|12130.82|12208.07|12080.07|3199
1626642000000|2021-07-18 21:00:00|12208.71|12080.71|12330.74|12202.74|12334.42|12206.42|12190.06|12062.06|3180
1626645600000|2021-07-18 22:00:00|12330.69|12202.69|12145.84|12025.84|12360.63|12240.63|12128.29|12008.29|3380
1626649200000|2021-07-18 23:00:00|12145.7|12025.7|12200.84|12080.84|12265.34|12145.34|12122.96|12002.96|3357
1626652800000|2021-07-19 00:00:00|12200.82|12080.82|12106.11|11986.11|12254.81|12134.81|12092.83|11972.83|3383
1626656400000|2021-07-19 01:00:00|12106.12|11986.12|12090.35|11970.35|12113.84|11993.84|12014.8|11894.8|3350
1626660000000|2021-07-19 02:00:00|12090.49|11970.49|12080.76|11960.76|12137.52|12017.52|12053.82|11933.82|3251
1626663600000|2021-07-19 03:00:00|12079|11959|12101.9|11981.9|12132.18|12012.18|12054.12|11934.12|3247
1626667200000|2021-07-19 04:00:00|12101.91|11981.91|12176.59|12056.59|12176.73|12056.73|12089.31|11969.31|3196
1626670800000|2021-07-19 05:00:00|12176.57|12056.57|12229.32|12109.32|12247.65|12127.65|12149.77|12029.77|3302
1626674400000|2021-07-19 06:00:00|12229.36|12109.36|12221.54|12101.54|12242.81|12122.81|12189.69|12069.69|3131
1626678000000|2021-07-19 07:00:00|12221.38|12101.38|12147.93|12027.93|12262.22|12142.22|12142.06|12022.06|3199
1626681600000|2021-07-19 08:00:00|12147.67|12027.67|12066.91|11946.91|12180.92|12060.92|12066.86|11946.86|3211
1626685200000|2021-07-19 09:00:00|12067.01|11947.01|12040.57|11920.57|12091.45|11971.45|12024.92|11904.92|3307
1626688800000|2021-07-19 10:00:00|12040.7|11920.7|11945.27|11825.27|12058.72|11938.72|11941|11821|3314
1626692400000|2021-07-19 11:00:00|11944.28|11824.28|11948.71|11828.71|12043.35|11923.35|11936.98|11816.98|3342
1626696000000|2021-07-19 12:00:00|11948.35|11828.35|11636.12|11516.12|11969.75|11849.75|11618.4|11498.4|3506
1626699600000|2021-07-19 13:00:00|11635.67|11515.67|11568.94|11448.94|11706.42|11586.42|11552.06|11432.06|3537
1626703200000|2021-07-19 14:00:00|11568.91|11448.91|11675.9|11555.9|11683.98|11563.98|11553.33|11433.33|3508
1626706800000|2021-07-19 15:00:00|11676.06|11556.06|11634.07|11514.07|11752.04|11632.04|11629.14|11509.14|3433
1626710400000|2021-07-19 16:00:00|11634.08|11514.08|11643.03|11523.03|11673.62|11553.62|11604.17|11484.17|3397
1626714000000|2021-07-19 17:00:00|11642.7|11522.7|11666.27|11546.27|11715.1|11595.1|11632.39|11512.39|3346
1626717600000|2021-07-19 18:00:00|11666.45|11546.45|11612.85|11492.85|11701.22|11581.22|11602.07|11482.07|3315
1626721200000|2021-07-19 19:00:00|11613.29|11493.29|11664.56|11544.56|11673.55|11553.55|11578.2|11458.2|3311
1626724800000|2021-07-19 20:00:00|11664.67|11544.67|11653.22|11533.22|11685.2|11565.2|11629.54|11509.54|3266
1626728400000|2021-07-19 21:00:00|11653.32|11533.32|11612.01|11492.01|11710.16|11590.16|11611.85|11491.85|3216
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11673.03|11553.03|11724.77|11604.77|11611|11491|3326
1626735600000|2021-07-19 23:00:00|11673.15|11553.15|11631.13|11511.13|11720.42|11600.42|11619.03|11499.03|3231
1626739200000|2021-07-20 00:00:00|11631.45|11511.45|11622.65|11502.65|11747|11627|11593.34|11473.34|3462
1626742800000|2021-07-20 01:00:00|11622.76|11502.76|11410.86|11290.86|11629.91|11509.91|11390.61|11270.61|3487
1626746400000|2021-07-20 02:00:00|11409.4|11289.4|11211.08|11091.08|11455.95|11335.95|11205.04|11085.04|3529
1626750000000|2021-07-20 03:00:00|11211.19|11091.19|11007.64|10887.64|11245.96|11125.96|10966.09|10846.09|3550
1626753600000|2021-07-20 04:00:00|11008.28|10888.28|11047.37|10927.37|11138.55|11018.55|10975.25|10855.25|3529
1626757200000|2021-07-20 05:00:00|11046.95|10926.95|11110.66|10990.66|11113.51|10993.51|11038.29|10918.29|3460
1626760800000|2021-07-20 06:00:00|11110.99|10990.99|11124.09|11004.09|11132.33|11012.33|11074.98|10954.98|3358
1626764400000|2021-07-20 07:00:00|11124.23|11004.23|11177.26|11057.26|11200.49|11080.49|11124.23|11004.23|3371
1626768000000|2021-07-20 08:00:00|11177.52|11057.52|11011.69|10891.69|11193.44|11073.44|11011.69|10891.69|3372
1626771600000|2021-07-20 09:00:00|11011.03|10891.03|10894.21|10774.21|11080.48|10960.48|10862.22|10742.22|3441
1626775200000|2021-07-20 10:00:00|10893.55|10773.55|11031.01|10911.01|11031.01|10911.01|10865.29|10745.29|3504
1626778800000|2021-07-20 11:00:00|11030.94|10910.94|11089.37|10969.37|11103.39|10983.39|10997.45|10877.45|3469
1626782400000|2021-07-20 12:00:00|11089.46|10969.46|11125.36|11005.36|11146.46|11026.46|11072.03|10952.03|3471
1626786000000|2021-07-20 13:00:00|11125.19|11005.19|11000.83|10880.83|11130.05|11010.05|10960.53|10840.53|3456
1626789600000|2021-07-20 14:00:00|11001.13|10881.13|11130.25|11010.25|11131.21|11011.21|10959.19|10839.19|3509
1626793200000|2021-07-20 15:00:00|11130.31|11010.31|11292.7|11172.7|11320.73|11200.73|11111.86|10991.86|3505
1626796800000|2021-07-20 16:00:00|11292.87|11172.87|11207.35|11087.35|11367.19|11247.19|11207.08|11087.08|3446
1626800400000|2021-07-20 17:00:00|11206.67|11086.67|11201.39|11081.39|11242.44|11122.44|11185.9|11065.9|3381
1626804000000|2021-07-20 18:00:00|11201.49|11081.49|11284.72|11164.72|11293.73|11173.73|11200.99|11080.99|3378
1626807600000|2021-07-20 19:00:00|11284.64|11164.64|11277.09|11157.09|11310.55|11190.55|11254.63|11134.63|3327
1626811200000|2021-07-20 20:00:00|11276.95|11156.95|11314.54|11194.54|11382.95|11262.95|11276.41|11156.41|3334
1626814800000|2021-07-20 21:00:00|11314.61|11194.61|11233.68|11113.68|11327.39|11207.39|11192.24|11072.24|3379
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|11103.93|10983.93|11242.1|11122.1|11093.27|10973.27|3332
1626822000000|2021-07-20 23:00:00|11104.45|10984.45|11199.99|11079.99|11249.98|11129.98|11104.45|10984.45|3344
1626825600000|2021-07-21 00:00:00|11199.89|11079.89|11080.9|10960.9|11261|11141|11075.8|10955.8|3428
1626829200000|2021-07-21 01:00:00|11081.33|10961.33|11180.77|11060.77|11186.71|11066.71|11040.24|10920.24|3364
1626832800000|2021-07-21 02:00:00|11180.49|11060.49|11298.59|11178.59|11320.14|11200.14|11176.18|11056.18|3421
1626836400000|2021-07-21 03:00:00|11298.45|11178.45|11326.87|11206.87|11371.76|11251.76|11271.99|11151.99|3357
1626840000000|2021-07-21 04:00:00|11327.31|11207.31|11700.84|11580.84|11752.2|11632.2|11326.79|11206.79|3521
1626843600000|2021-07-21 05:00:00|11701.25|11581.25|11713|11593|11769.21|11649.21|11655.34|11535.34|3398
1626847200000|2021-07-21 06:00:00|11712.92|11592.92|11836.62|11716.62|11845.51|11725.51|11699.91|11579.91|3000
1626850800000|2021-07-21 07:00:00|11836.29|11716.29|11778.15|11658.15|11852.53|11732.53|11731.87|11611.87|3344
1626854400000|2021-07-21 08:00:00|11778.19|11658.19|11764.03|11644.03|11792.48|11672.48|11701.58|11581.58|3293
1626858000000|2021-07-21 09:00:00|11764.06|11644.06|11945.88|11825.88|11947.3|11827.3|11737.7|11617.7|3249
1626861600000|2021-07-21 10:00:00|11945.86|11825.86|11986.19|11866.19|12046.58|11926.58|11921.22|11801.22|3404
1626865200000|2021-07-21 11:00:00|11986.47|11866.47|12097.22|11977.22|12110.42|11990.42|11974.38|11854.38|3449
1626868800000|2021-07-21 12:00:00|12096.88|11976.88|12013.58|11893.58|12157.59|12037.59|12007.84|11887.84|3431
1626872400000|2021-07-21 13:00:00|12014.58|11894.58|12073.76|11953.76|12089.27|11969.27|12008.96|11888.96|2635
1626876000000|2021-07-21 14:00:00|12127.37|12007.37|12225.85|12105.85|12238.33|12118.33|12127.29|12007.29|2979
1626879600000|2021-07-21 15:00:00|12225.78|12105.78|12343.18|12223.18|12343.51|12223.51|12194.54|12074.54|3492
1626883200000|2021-07-21 16:00:00|12342.7|12222.7|12444.12|12324.12|12675.93|12555.93|12299.36|12179.36|3543
1626886800000|2021-07-21 17:00:00|12443.62|12323.62|12397.36|12277.36|12448.01|12328.01|12280.24|12160.24|3524
1626890400000|2021-07-21 18:00:00|12397.22|12277.22|12189.19|12069.19|12686.62|12566.62|12189.09|12069.09|3562
1626894000000|2021-07-21 19:00:00|12189.06|12069.06|12119.57|11999.57|12298.02|12178.02|12102.25|11982.25|3517
1626897600000|2021-07-21 20:00:00|12119.53|11999.53|12171.2|12051.2|12196.78|12076.78|12078.34|11958.34|3456
1626901200000|2021-07-21 21:00:00|12170.35|12050.35|12162.63|12042.63|12198.63|12078.63|12092.34|11972.34|3080
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12326.83|12206.83|12330.52|12210.52|12160.71|12040.71|3387
1626908400000|2021-07-21 23:00:00|12326.94|12206.94|12364.58|12244.58|12379.89|12259.89|12274.48|12154.48|3396
1626912000000|2021-07-22 00:00:00|12364.93|12244.93|12344.64|12224.64|12540.32|12420.32|12291.15|12171.15|3514
1626915600000|2021-07-22 01:00:00|12344.54|12224.54|12265.14|12145.14|12349.02|12229.02|12224.42|12104.42|3438
1626919200000|2021-07-22 02:00:00|12265.32|12145.32|12189.51|12069.51|12266.48|12146.48|12180.04|12060.04|3399
1626922800000|2021-07-22 03:00:00|12189.37|12069.37|12267.72|12147.72|12326.87|12206.87|12183.89|12063.89|3357
1626926400000|2021-07-22 04:00:00|12268.13|12148.13|12342.54|12222.54|12426.01|12306.01|12254.98|12134.98|3411
1626930000000|2021-07-22 05:00:00|12343.15|12223.15|12228.97|12108.97|12377.06|12257.06|12212.04|12092.04|3262
1626933600000|2021-07-22 06:00:00|12229.03|12109.03|12346.12|12226.12|12353.35|12233.35|12212.19|12092.19|3306
1626937200000|2021-07-22 07:00:00|12346.77|12226.77|12399.07|12279.07|12497.26|12377.26|12340.41|12220.41|3385
1626940800000|2021-07-22 08:00:00|12399.11|12279.11|12449.83|12329.83|12505.71|12385.71|12369.55|12249.55|2672
1626944400000|2021-07-22 09:00:00|12449.65|12329.65|12293.46|12173.46|12449.65|12329.65|12226.79|12106.79|3394
1626948000000|2021-07-22 10:00:00|12294.22|12174.22|12316.69|12196.69|12382.65|12262.65|12249.37|12129.37|3289
1626951600000|2021-07-22 11:00:00|12316.48|12196.48|12323.61|12203.61|12344.73|12224.73|12256.8|12136.8|3358
1626955200000|2021-07-22 12:00:00|12323.52|12203.52|12431.73|12311.73|12435.63|12315.63|12162.3|12042.3|3430
1626958800000|2021-07-22 13:00:00|12431.62|12311.62|12364.8|12244.8|12463.79|12343.79|12347.87|12227.87|3377
1626962400000|2021-07-22 14:00:00|12364.82|12244.82|12442.66|12322.66|12442.94|12322.94|12320.69|12200.69|3378
1626966000000|2021-07-22 15:00:00|12442.83|12322.83|12616.39|12496.39|12621.11|12501.11|12424.33|12304.33|3473
1626969600000|2021-07-22 16:00:00|12617.47|12497.47|12569.85|12449.85|12685.01|12565.01|12518.2|12398.2|3449
1626973200000|2021-07-22 17:00:00|12569.81|12449.81|12615.38|12495.38|12621.91|12501.91|12563.86|12443.86|3369
1626976800000|2021-07-22 18:00:00|12615.24|12495.24|12554.75|12434.75|12636.94|12516.94|12512|12392|3397
1626980400000|2021-07-22 19:00:00|12553.91|12433.91|12579.77|12459.77|12589.06|12469.06|12534.59|12414.59|3228
1626984000000|2021-07-22 20:00:00|12579.69|12459.69|12520.29|12400.29|12580.54|12460.54|12515.45|12395.45|3289
1626987600000|2021-07-22 21:00:00|12519.79|12399.79|12453.88|12333.88|12595.85|12475.85|12453.88|12333.88|3267
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12443.99|12323.99|12500.09|12380.09|12394.44|12274.44|3401
1626994800000|2021-07-22 23:00:00|12443.97|12323.97|12542.42|12422.42|12561.35|12441.35|12418.61|12298.61|3362
1626998400000|2021-07-23 00:00:00|12542.35|12422.35|12567.44|12447.44|12596.31|12476.31|12479.84|12359.84|3403
1627002000000|2021-07-23 01:00:00|12567.72|12447.72|12736.32|12616.32|12736.84|12616.84|12561.51|12441.51|3393
1627005600000|2021-07-23 02:00:00|12736.27|12616.27|12711.81|12591.81|12753.92|12633.92|12667.16|12547.16|3376
1627009200000|2021-07-23 03:00:00|12711.71|12591.71|12664.48|12544.48|12722.47|12602.47|12646.15|12526.15|3238
1627012800000|2021-07-23 04:00:00|12664.62|12544.62|12758.66|12638.66|12771.05|12651.05|12653.1|12533.1|3349
1627016400000|2021-07-23 05:00:00|12758.52|12638.52|12751.03|12631.03|12859.38|12739.38|12729.46|12609.46|3395
1627020000000|2021-07-23 06:00:00|12750.79|12630.79|12737.74|12617.74|12758.09|12638.09|12691.03|12571.03|3276
1627023600000|2021-07-23 07:00:00|12737.7|12617.7|12666.22|12546.22|12746.79|12626.79|12617.98|12497.98|3308
1627027200000|2021-07-23 08:00:00|12668.96|12548.96|12536.99|12416.99|12680.7|12560.7|12535.96|12415.96|3317
1627030800000|2021-07-23 09:00:00|12537.32|12417.32|12557.7|12437.7|12637.64|12517.64|12523.75|12403.75|3282
1627034400000|2021-07-23 10:00:00|12556.62|12436.62|12542.25|12422.25|12568.87|12448.87|12507.39|12387.39|3381
1627038000000|2021-07-23 11:00:00|12543.17|12423.17|12524.11|12404.11|12629.59|12509.59|12524.11|12404.11|3331
1627041600000|2021-07-23 12:00:00|12524.06|12404.06|12581.36|12461.36|12581.41|12461.41|12471.76|12351.76|3397
1627045200000|2021-07-23 13:00:00|12580.79|12460.79|12642.94|12522.94|12652.07|12532.07|12562.22|12442.22|2981
1627048800000|2021-07-23 14:00:00|12642.95|12522.95|12578.23|12458.23|12643.4|12523.4|12572.38|12452.38|3289
1627052400000|2021-07-23 15:00:00|12578.33|12458.33|12469.5|12349.5|12586.16|12466.16|12463.23|12343.23|3350
1627056000000|2021-07-23 16:00:00|12469.58|12349.58|12322.74|12202.74|12473.74|12353.74|12257.36|12137.36|3052
1627059600000|2021-07-23 17:00:00|12322.93|12202.93|12334.49|12214.49|12337.15|12217.15|12252.13|12132.13|3406
1627063200000|2021-07-23 18:00:00|12334.34|12214.34|12324.15|12204.15|12388.79|12268.79|12299.97|12179.97|3309
1627066800000|2021-07-23 19:00:00|12324.21|12204.21|12387.9|12267.9|12394.35|12274.35|12321.63|12201.63|3196
1627070400000|2021-07-23 20:00:00|12387.62|12267.62|12496.25|12376.25|12506.41|12386.41|12358.35|12238.35|3306
1627110000000|2021-07-24 07:00:00|13123.35|13003.35|13059.95|12939.95|13135.35|13015.35|13027.03|12907.03|3259
1627113600000|2021-07-24 08:00:00|13059.8|12939.8|12960.78|12840.78|13070.77|12950.77|12946.76|12826.76|3369
1627117200000|2021-07-24 09:00:00|12960.11|12840.11|13075.22|12955.22|13078.12|12958.12|12959.29|12839.29|3363
1627120800000|2021-07-24 10:00:00|13075.11|12955.11|13107.27|12987.27|13138.08|13018.08|13014.53|12894.53|3378
1627124400000|2021-07-24 11:00:00|13108.17|12988.17|13108.34|12988.34|13173.89|13053.89|13031.33|12911.33|3418
1627128000000|2021-07-24 12:00:00|13109.72|12989.72|13117.67|12997.67|13118.48|12998.48|13069.42|12949.42|3311
1627131600000|2021-07-24 13:00:00|13117.79|12997.79|13085.45|12965.45|13155.53|13035.53|13082.5|12962.5|3229
1627135200000|2021-07-24 14:00:00|13085.52|12965.52|13107.04|12987.04|13140.15|13020.15|13035.61|12915.61|3355
1627138800000|2021-07-24 15:00:00|13107.02|12987.02|13077.3|12957.3|13166.91|13046.91|13065.77|12945.77|3339
1627142400000|2021-07-24 16:00:00|13077.43|12957.43|13348.92|13228.92|13358.9|13238.9|13054.67|12934.67|3523
1627146000000|2021-07-24 17:00:00|13349.48|13229.48|13279.49|13159.49|13358.01|13238.01|13241.08|13121.08|3447
1627149600000|2021-07-24 18:00:00|13279.54|13159.54|13233.44|13113.44|13315.92|13195.92|13227.05|13107.05|3341
1627153200000|2021-07-24 19:00:00|13233.53|13113.53|13043.03|12923.03|13233.83|13113.83|13005|12885|3416
1627156800000|2021-07-24 20:00:00|13043.45|12923.45|13019.94|12899.94|13086.11|12966.11|12952.99|12832.99|1966
1627160400000|2021-07-24 21:00:00|13055.13|12935.13|13147.7|13027.7|13162.53|13042.53|13001.79|12881.79|3308
1627164000000|2021-07-24 22:00:00|13147.82|13027.82|13139.68|13019.68|13147.82|13027.82|13061.34|12941.34|3360
1627167600000|2021-07-24 23:00:00|13139.28|13019.28|13215.38|13095.38|13229.42|13109.42|13084.36|12964.36|3365
1627171200000|2021-07-25 00:00:00|13215.91|13095.91|13036.74|12916.74|13272.12|13152.12|12992.84|12872.84|3499
1627174800000|2021-07-25 01:00:00|13036.86|12916.86|12958.73|12838.73|13090.32|12970.32|12951.22|12831.22|3419
1627178400000|2021-07-25 02:00:00|12958.44|12838.44|13103.43|12983.43|13109.99|12989.99|12956.44|12836.44|3340
1627182000000|2021-07-25 03:00:00|13103.24|12983.24|13055.96|12935.96|13152.47|13032.47|13055.64|12935.64|3223
1627185600000|2021-07-25 04:00:00|13056.18|12936.18|13162.66|13042.66|13211.69|13091.69|13031.28|12911.28|3380
1627189200000|2021-07-25 05:00:00|13162.88|13042.88|13126.61|13006.61|13221.61|13101.61|13099.77|12979.77|3284
1627192800000|2021-07-25 06:00:00|13126.44|13006.44|13181.79|13061.79|13192.16|13072.16|13113.01|12993.01|3235
1627196400000|2021-07-25 07:00:00|13182.14|13062.14|13261.4|13141.4|13300.37|13180.37|13181.47|13061.47|3376
1627200000000|2021-07-25 08:00:00|13261.38|13141.38|13200.94|13080.94|13302.54|13182.54|13159.45|13039.45|3337
1627203600000|2021-07-25 09:00:00|13201.4|13081.4|13219.48|13099.48|13224.02|13104.02|13145.24|13025.24|3276
1627207200000|2021-07-25 10:00:00|13219.44|13099.44|13133.02|13013.02|13272.28|13152.28|13119.13|12999.13|3279
1627210800000|2021-07-25 11:00:00|13132.68|13012.68|13132.67|13012.67|13182.4|13062.4|13096.39|12976.39|3303
1627214400000|2021-07-25 12:00:00|13132.91|13012.91|13063.95|12943.95|13133.14|13013.14|13048.75|12928.75|3280
1627218000000|2021-07-25 13:00:00|13064.11|12944.11|13000.62|12880.62|13092.73|12972.73|12944.2|12824.2|3393
1627221600000|2021-07-25 14:00:00|13000.16|12880.16|12933.62|12813.62|13001.22|12881.22|12852.15|12732.15|3423
1627225200000|2021-07-25 15:00:00|12932.97|12812.97|13000.7|12880.7|13037.51|12917.51|12901.05|12781.05|3423
1627228800000|2021-07-25 16:00:00|13000.6|12880.6|12960.8|12840.8|13008.09|12888.09|12919.27|12799.27|3430
1627232400000|2021-07-25 17:00:00|12960.97|12840.97|13076.47|12956.47|13079.82|12959.82|12942.95|12822.95|3394
1627236000000|2021-07-25 18:00:00|13076.75|12956.75|13078.33|12958.33|13110.73|12990.73|13071.43|12951.43|3341
1627239600000|2021-07-25 19:00:00|13078.24|12958.24|13058.03|12930.03|13122.44|13002.44|13005.68|12885.68|3440
1627243200000|2021-07-25 20:00:00|13058|12930|13094.97|12966.97|13097.27|12969.27|13018.8|12890.8|3385
1627246800000|2021-07-25 21:00:00|13094.78|12966.78|13134.1|13014.1|13139.91|13019.91|13072.91|12944.91|3344
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13146.88|13026.88|13146.88|13026.88|13084.89|12964.89|3313
1627254000000|2021-07-25 23:00:00|13146.75|13026.75|13344.83|13224.83|13352.78|13232.78|13137.75|13017.75|3486
1627257600000|2021-07-26 00:00:00|13343.94|13223.94|13764.98|13644.98|13785.66|13665.66|13288.52|13168.52|3558
1627261200000|2021-07-26 01:00:00|13765.99|13645.99|14266.88|14146.88|14410.7|14290.7|13764.46|13644.46|3582
1627264800000|2021-07-26 02:00:00|14270.21|14150.21|14204.55|14084.55|14367.3|14247.3|14103.67|13983.67|3562
1627268400000|2021-07-26 03:00:00|14204.31|14084.31|14375.75|14255.75|14376.52|14256.52|14175.21|14055.21|3570
1627272000000|2021-07-26 04:00:00|14373.96|14253.96|14428.84|14308.84|14517.97|14397.97|14319.26|14199.26|3560
1627275600000|2021-07-26 05:00:00|14426.94|14306.94|14552.78|14432.78|14553.61|14433.61|14391.08|14271.08|3521
1627279200000|2021-07-26 06:00:00|14552.84|14432.84|14528.25|14408.25|14788.2|14668.2|14492.96|14372.96|3564
1627282800000|2021-07-26 07:00:00|14528.67|14408.67|14340.71|14220.71|14620.29|14500.29|14242.62|14122.62|3537
1627286400000|2021-07-26 08:00:00|14339.72|14219.72|14378.04|14258.04|14399.35|14279.35|14189.34|14069.34|3553
1627290000000|2021-07-26 09:00:00|14377.99|14257.99|14415.97|14295.97|14450.98|14330.98|14339.59|14219.59|3525
1627293600000|2021-07-26 10:00:00|14415.95|14295.95|14524.72|14404.72|14524.72|14404.72|14376.71|14256.71|3518
1627297200000|2021-07-26 11:00:00|14525.27|14405.27|14446.03|14326.03|14525.27|14405.27|14416.43|14296.43|3529
1627300800000|2021-07-26 12:00:00|14446.05|14326.05|14464.53|14344.53|14543.47|14423.47|14341.03|14221.03|3539
1627304400000|2021-07-26 13:00:00|14465.13|14345.13|14334.21|14214.21|14467.11|14347.11|14201.14|14081.14|3556
1627308000000|2021-07-26 14:00:00|14333.52|14213.52|14308.53|14188.53|14410.77|14290.77|14262.42|14142.42|3520
1627311600000|2021-07-26 15:00:00|14307.98|14187.98|14430.62|14310.62|14436.37|14316.37|14273.41|14153.41|3501
1627315200000|2021-07-26 16:00:00|14429.83|14309.83|14504.08|14384.08|14611.17|14491.17|14385.42|14265.42|3557
1627318800000|2021-07-26 17:00:00|14504.21|14384.21|14538.29|14418.29|14588.79|14468.79|14435.42|14315.42|3532
1627322400000|2021-07-26 18:00:00|14538.4|14418.4|14654.15|14534.15|14711.88|14591.88|14519.67|14399.67|3537
1627326000000|2021-07-26 19:00:00|14654.13|14534.13|14532.34|14412.34|14929.8|14809.8|14532.34|14412.34|3567
1627329600000|2021-07-26 20:00:00|14528.97|14408.97|13918.96|13798.96|14528.97|14408.97|13824.86|13704.86|3592
1627333200000|2021-07-26 21:00:00|13918.74|13798.74|13745.46|13625.46|13937.97|13817.97|13597.99|13477.99|3577
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13843.11|13723.11|13861.66|13741.66|13650.47|13530.47|3550
1627340400000|2021-07-26 23:00:00|13844.09|13724.09|13721.71|13601.71|13884.5|13764.5|13712.36|13592.36|3534
1627344000000|2021-07-27 00:00:00|13721.55|13601.55|13769.27|13649.27|13814.04|13694.04|13612.44|13492.44|3565
1627347600000|2021-07-27 01:00:00|13769.72|13649.72|13420.75|13300.75|13781.14|13661.14|13403.31|13283.31|3564
1627351200000|2021-07-27 02:00:00|13421.3|13301.3|13387.19|13267.19|13555.91|13435.91|13356.93|13236.93|3551
1627354800000|2021-07-27 03:00:00|13386.58|13266.58|13476.41|13356.41|13524.99|13404.99|13328.37|13208.37|3519
1627358400000|2021-07-27 04:00:00|13476.46|13356.46|13528.66|13408.66|13577.99|13457.99|13435.24|13315.24|3501
1627362000000|2021-07-27 05:00:00|13529.3|13409.3|13622.81|13502.81|13645.83|13525.83|13518.58|13398.58|3475
1627365600000|2021-07-27 06:00:00|13622.93|13502.93|13557.53|13437.53|13690.99|13570.99|13551.18|13431.18|3508
1627369200000|2021-07-27 07:00:00|13557.22|13437.22|13626.56|13506.56|13641.86|13521.86|13551.93|13431.93|3453
1627372800000|2021-07-27 08:00:00|13626.42|13506.42|13680.25|13560.25|13718.03|13598.03|13573.06|13453.06|3432
1627376400000|2021-07-27 09:00:00|13680.74|13560.74|13781.01|13661.01|13809.18|13689.18|13652.91|13532.91|3470
1627380000000|2021-07-27 10:00:00|13781.79|13661.79|13860.83|13740.83|13879.98|13759.98|13728.08|13608.08|3451
1627383600000|2021-07-27 11:00:00|13861.08|13741.08|14062.63|13942.63|14062.84|13942.84|13833.8|13713.8|3521
1627387200000|2021-07-27 12:00:00|14062.86|13942.86|14191.79|14071.79|14224.36|14104.36|13975.3|13855.3|3530
1627390800000|2021-07-27 13:00:00|14191.94|14071.94|14175.31|14055.31|14275.78|14155.78|14111.74|13991.74|3545
1627394400000|2021-07-27 14:00:00|14174.9|14054.9|14053.2|13933.2|14207.25|14087.25|13841.65|13721.65|3557
1627398000000|2021-07-27 15:00:00|14054.34|13934.34|14001.35|13881.35|14154.72|14034.72|13941.94|13821.94|3534
1627401600000|2021-07-27 16:00:00|14000.59|13880.59|13697.4|13577.4|14027.08|13907.08|13689.95|13569.95|3561
1627405200000|2021-07-27 17:00:00|13697.44|13577.44|13757.24|13637.24|13786.42|13666.42|13677.74|13557.74|3520
1627408800000|2021-07-27 18:00:00|13757.28|13637.28|13813.93|13693.93|13843.99|13723.99|13632.35|13512.35|3507
1627412400000|2021-07-27 19:00:00|13813.91|13693.91|13768.46|13648.46|13881.21|13761.21|13765.73|13645.73|3448
1627416000000|2021-07-27 20:00:00|13768.31|13648.31|13853.05|13733.05|13900.41|13780.41|13768.31|13648.31|3494
1627419600000|2021-07-27 21:00:00|13854.04|13734.04|13959.21|13839.21|14009.28|13889.28|13845.32|13725.32|3466
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|14180.22|14060.22|14233.4|14113.4|13887.63|13767.63|3527
1627426800000|2021-07-27 23:00:00|14179.63|14059.63|14222.12|14102.12|14223.05|14103.05|14045.65|13925.65|3498
1627430400000|2021-07-28 00:00:00|14224.23|14104.23|14076.97|13956.97|14238.53|14118.53|14053.05|13933.05|3530
1627434000000|2021-07-28 01:00:00|14075.56|13955.56|14311.57|14191.57|14311.57|14191.57|14006.06|13886.06|3510
1627437600000|2021-07-28 02:00:00|14312.2|14192.2|14266.26|14146.26|14437.87|14317.87|14244.04|14124.04|3531
1627441200000|2021-07-28 03:00:00|14266.28|14146.28|14214.28|14094.28|14372.16|14252.16|14158.27|14038.27|3475
1627444800000|2021-07-28 04:00:00|14214.73|14094.73|14158.82|14038.82|14290.95|14170.95|14151.53|14031.53|3474
1627448400000|2021-07-28 05:00:00|14158.86|14038.86|14279.84|14159.84|14300.4|14180.4|14150.42|14030.42|3489
1627452000000|2021-07-28 06:00:00|14280.82|14160.82|14050.76|13930.76|14287.3|14167.3|14008.31|13888.31|3518
1627455600000|2021-07-28 07:00:00|14050.8|13930.8|14325.72|14205.72|14355.91|14235.91|14049.83|13929.83|3508
1627459200000|2021-07-28 08:00:00|14325.85|14205.85|14218.4|14098.4|14411.31|14291.31|14172.49|14052.49|3498
1627462800000|2021-07-28 09:00:00|14218.54|14098.54|14358.94|14238.94|14360.58|14240.58|14202.86|14082.86|3439
1627466400000|2021-07-28 10:00:00|14359.46|14239.46|14364.72|14244.72|14432.9|14312.9|14341.63|14221.63|3519
1627470000000|2021-07-28 11:00:00|14364.77|14244.77|14525.19|14405.19|14591.03|14471.03|14344.46|14224.46|3531
1627473600000|2021-07-28 12:00:00|14525.06|14405.06|14197.58|14077.58|14545.94|14425.94|14192.74|14072.74|3552
1627477200000|2021-07-28 13:00:00|14197.61|14077.61|14197.41|14077.41|14284.61|14164.61|14145.69|14025.69|3529
1627480800000|2021-07-28 14:00:00|14197.5|14077.5|14214.81|14094.81|14256.82|14136.82|14140.35|14020.35|3452
1627484400000|2021-07-28 15:00:00|14214.58|14094.58|14261.74|14141.74|14328.58|14208.58|14179.78|14059.78|3463
1627488000000|2021-07-28 16:00:00|14261.68|14141.68|14398.36|14278.36|14414.3|14294.3|14222.39|14102.39|3480
1627491600000|2021-07-28 17:00:00|14397.43|14277.43|14021.74|13901.74|14427.5|14307.5|14005.09|13885.09|3508
1627495200000|2021-07-28 18:00:00|14020.81|13900.81|14423.58|14303.58|14447.69|14327.69|13986.77|13866.77|3534
1627498800000|2021-07-28 19:00:00|14423.52|14303.52|14351.7|14231.7|14477.41|14357.41|14291.87|14171.87|3491
1627502400000|2021-07-28 20:00:00|14351.39|14231.39|14258.37|14138.37|14355.78|14235.78|14205.38|14085.38|3490
1627506000000|2021-07-28 21:00:00|14258.66|14138.66|14307.75|14187.75|14320.99|14200.99|14212.04|14092.04|3447
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14223.01|14103.01|14350.66|14230.66|14183.95|14063.95|3470
1627513200000|2021-07-28 23:00:00|14223.55|14103.55|14301.57|14181.57|14334.16|14214.16|14181.4|14061.4|3489
1627516800000|2021-07-29 00:00:00|14301.43|14181.43|14132.54|14012.54|14328.21|14208.21|14131.59|14011.59|3495
1627520400000|2021-07-29 01:00:00|14134.29|14014.29|14169.19|14049.19|14199.1|14079.1|14069.68|13949.68|3480
1627524000000|2021-07-29 02:00:00|14170.16|14050.16|14192.95|14072.95|14272.21|14152.21|14155.03|14035.03|3404
1627527600000|2021-07-29 03:00:00|14192.17|14072.17|14145.16|14025.16|14213.01|14093.01|14114.02|13994.02|3430
1627531200000|2021-07-29 04:00:00|14145.07|14025.07|14274.1|14154.1|14323.99|14203.99|14111.97|13991.97|3471
1627534800000|2021-07-29 05:00:00|14274.03|14154.03|14337.66|14217.66|14346.12|14226.12|14211.77|14091.77|3418
1627538400000|2021-07-29 06:00:00|14337.82|14217.82|14271.59|14151.59|14348.04|14228.04|14265.37|14145.37|3350
1627542000000|2021-07-29 07:00:00|14271.73|14151.73|14249.73|14129.73|14315.32|14195.32|14249.09|14129.09|3363
1627545600000|2021-07-29 08:00:00|14249.44|14129.44|14256.32|14136.32|14305.14|14185.14|14208.3|14088.3|3359
1627549200000|2021-07-29 09:00:00|14256.38|14136.38|14399.51|14279.51|14453.14|14333.14|14256.35|14136.35|3359
1627552800000|2021-07-29 10:00:00|14399.72|14279.72|14332.98|14212.98|14420.11|14300.11|14294.49|14174.49|3416
1627556400000|2021-07-29 11:00:00|14333.37|14213.37|14213.28|14093.28|14374.11|14254.11|14171.82|14051.82|3445
1627560000000|2021-07-29 12:00:00|14212.94|14092.94|14230.2|14110.2|14237.64|14117.64|14149.13|14029.13|3397
1627563600000|2021-07-29 13:00:00|14231|14111|14323.16|14203.16|14340.59|14220.59|14209.18|14089.18|3406
1627567200000|2021-07-29 14:00:00|14323.25|14203.25|14361.31|14241.31|14366.93|14246.93|14228.76|14108.76|3468
1627570800000|2021-07-29 15:00:00|14360.98|14240.98|14358.85|14238.85|14406.8|14286.8|14304.43|14184.43|3453
1627574400000|2021-07-29 16:00:00|14359|14239|14359.16|14239.16|14422.29|14302.29|14328.51|14208.51|3475
1627578000000|2021-07-29 17:00:00|14359.18|14239.18|14326.21|14206.21|14398.73|14278.73|14320.45|14200.45|3410
1627581600000|2021-07-29 18:00:00|14326.3|14206.3|14267.75|14147.75|14345.4|14225.4|14247.19|14127.19|3391
1627585200000|2021-07-29 19:00:00|14267.81|14147.81|14305.81|14185.81|14318.82|14198.82|14242.61|14122.61|3390
1627588800000|2021-07-29 20:00:00|14305.79|14185.79|14333.21|14213.21|14363.99|14243.99|14300.94|14180.94|3336
1627592400000|2021-07-29 21:00:00|14333.71|14213.71|14270.58|14150.58|14343.32|14223.32|14260.76|14140.76|3272
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14367.57|14247.57|14368.75|14248.75|14262.59|14142.59|3387
1627599600000|2021-07-29 23:00:00|14367.72|14247.72|14517.01|14397.01|14619.8|14499.8|14366.47|14246.47|3529
1627603200000|2021-07-30 00:00:00|14518.32|14398.32|14542.07|14422.07|14587.17|14467.17|14433.27|14313.27|3494
1627606800000|2021-07-30 01:00:00|14542.18|14422.18|14751.16|14631.16|14776.77|14656.77|14526.02|14406.02|3494
1627610400000|2021-07-30 02:00:00|14751.17|14631.17|14689.64|14569.64|14806.32|14686.32|14680|14560|3478
1627614000000|2021-07-30 03:00:00|14689.49|14569.49|14718.11|14598.11|14766.54|14646.54|14689.49|14569.49|3469
1627617600000|2021-07-30 04:00:00|14718.13|14598.13|14648.94|14528.94|14747.47|14627.47|14603.72|14483.72|3452
1627621200000|2021-07-30 05:00:00|14648.95|14528.95|14596.97|14476.97|14664.15|14544.15|14578.25|14458.25|3360
1627624800000|2021-07-30 06:00:00|14596.96|14476.96|14625.94|14505.94|14628.89|14508.89|14530.26|14410.26|3334
1627628400000|2021-07-30 07:00:00|14625.96|14505.96|14584.41|14464.41|14628.11|14508.11|14565.17|14445.17|3354
1627632000000|2021-07-30 08:00:00|14585.3|14465.3|14238.19|14118.19|14592.13|14472.13|14185|14065|3408
1627635600000|2021-07-30 09:00:00|14237.77|14117.77|14221.32|14101.32|14237.91|14117.91|14046.92|13926.92|3549
1627639200000|2021-07-30 10:00:00|14220.5|14100.5|14251.67|14131.67|14264.83|14144.83|14118.8|13998.8|3472
1627642800000|2021-07-30 11:00:00|14251.43|14131.43|14161.67|14041.67|14255.01|14135.01|14144.87|14024.87|3432
1627646400000|2021-07-30 12:00:00|14161.06|14041.06|14131.13|14011.13|14206.37|14086.37|14130.74|14010.74|3446
1627650000000|2021-07-30 13:00:00|14131.01|14011.01|14177.72|14057.72|14221.53|14101.53|14102.24|13982.24|3437
1627653600000|2021-07-30 14:00:00|14177.67|14057.67|14254.6|14134.6|14281.69|14161.69|14170.63|14050.63|3386
1627657200000|2021-07-30 15:00:00|14256.14|14136.14|14289.78|14169.78|14293.95|14173.95|14198.55|14078.55|3441
1627660800000|2021-07-30 16:00:00|14290.52|14170.52|14255.8|14135.8|14315.93|14195.93|14231.93|14111.93|3472
1627664400000|2021-07-30 17:00:00|14255.72|14135.72|14357.87|14237.87|14378.79|14258.79|14253.83|14133.83|3414
1627668000000|2021-07-30 18:00:00|14358.6|14238.6|14363.99|14243.99|14383.3|14263.3|14303|14183|3397
1627671600000|2021-07-30 19:00:00|14364.14|14244.14|14532.97|14412.97|14532.97|14412.97|14361.14|14241.14|3367
1627675200000|2021-07-30 20:00:00|14535.88|14415.88|14787.98|14667.98|14914.54|14794.54|14531.26|14411.26|3488
1627714800000|2021-07-31 07:00:00|14893.12|14773.12|14949.43|14829.43|14968.67|14848.67|14887.02|14767.02|3273
1627718400000|2021-07-31 08:00:00|14949.19|14829.19|15062.08|14942.08|15074.5|14954.5|14937.46|14817.46|3420
1627722000000|2021-07-31 09:00:00|15061.54|14941.54|15026.56|14906.56|15110.02|14990.02|14994.21|14874.21|3323
1627725600000|2021-07-31 10:00:00|15026.6|14906.6|15155.86|15035.86|15185.39|15065.39|15019.24|14899.24|3407
1627729200000|2021-07-31 11:00:00|15155.97|15035.97|15058.8|14938.8|15198.81|15078.81|15022.14|14902.14|3456
1627732800000|2021-07-31 12:00:00|15058.78|14938.78|15083.69|14963.69|15109.14|14989.14|15023.93|14903.93|3404
1627736400000|2021-07-31 13:00:00|15083.91|14963.91|14975.11|14855.11|15087.93|14967.93|14961.45|14841.45|3426
1627740000000|2021-07-31 14:00:00|14975.39|14855.39|14973.32|14853.32|15031.6|14911.6|14908.35|14788.35|3447
1627743600000|2021-07-31 15:00:00|14973.59|14853.59|15059.65|14939.65|15059.67|14939.67|14945.79|14825.79|3391
1627747200000|2021-07-31 16:00:00|15059.37|14939.37|14972.47|14852.47|15081.71|14961.71|14954.44|14834.44|3396
1627750800000|2021-07-31 17:00:00|14972.58|14852.58|14931.72|14811.72|14994.03|14874.03|14899.13|14779.13|3358
1627754400000|2021-07-31 18:00:00|14931.63|14811.63|15049.36|14929.36|15051.53|14931.53|14918.42|14798.42|3355
1627758000000|2021-07-31 19:00:00|15048.67|14928.67|15016.67|14896.67|15074.78|14954.78|15003.44|14883.44|3321
1627761600000|2021-07-31 20:00:00|15016.42|14896.42|15145.5|15025.5|15189.53|15069.53|14967.11|14847.11|3376
1627765200000|2021-07-31 21:00:00|15145.82|15025.82|15369.18|15249.18|15371.34|15251.34|15145.43|15025.43|3510
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15354.57|15234.57|15375.52|15255.52|15265.23|15145.23|3441
1627772400000|2021-07-31 23:00:00|15355.11|15235.11|15260.51|15140.51|15396.63|15276.63|15256.97|15136.97|3447
1627776000000|2021-08-01 00:00:00|15260.86|15140.86|15531.8|15411.8|15557.36|15437.36|15151.61|15031.61|3542
1627779600000|2021-08-01 01:00:00|15532.15|15412.15|15502.67|15382.67|15587.4|15467.4|15479.31|15359.31|3514
1627783200000|2021-08-01 02:00:00|15502.63|15382.63|15594.72|15474.72|15596.73|15476.73|15483.34|15363.34|3509
1627786800000|2021-08-01 03:00:00|15594.84|15474.84|15812.93|15692.93|15842.16|15722.16|15579.85|15459.85|3519
1627790400000|2021-08-01 04:00:00|15812.87|15692.87|15749.22|15629.22|15847.33|15727.33|15749.22|15629.22|3511
1627794000000|2021-08-01 05:00:00|15749.21|15629.21|15663.95|15543.95|15791.16|15671.16|15592.8|15472.8|3490
1627797600000|2021-08-01 06:00:00|15664|15544|15657.18|15537.18|15681.5|15561.5|15595|15475|3458
1627801200000|2021-08-01 07:00:00|15657.13|15537.13|15570.94|15450.94|15694.69|15574.69|15564.36|15444.36|3408
1627804800000|2021-08-01 08:00:00|15570.9|15450.9|15610.64|15490.64|15644.45|15524.45|15556.28|15436.28|3355
1627808400000|2021-08-01 09:00:00|15610.61|15490.61|15699.61|15579.61|15701.26|15581.26|15600.65|15480.65|3394
1627812000000|2021-08-01 10:00:00|15699.63|15579.63|15503.9|15383.9|15700.21|15580.21|15469.72|15349.72|3416
1627815600000|2021-08-01 11:00:00|15505.48|15385.48|15534.44|15414.44|15546.69|15426.69|15397.4|15277.4|3466
1627819200000|2021-08-01 12:00:00|15534.61|15414.61|15551.43|15431.43|15641.56|15521.56|15513.62|15393.62|3391
1627822800000|2021-08-01 13:00:00|15551.23|15431.23|15474.14|15354.14|15565.98|15445.98|15456.22|15336.22|3422
1627826400000|2021-08-01 14:00:00|15473.75|15353.75|15519.46|15399.46|15551.68|15431.68|15437.2|15317.2|3465
1627830000000|2021-08-01 15:00:00|15519.31|15399.31|15521.35|15401.35|15634.97|15514.97|15484.72|15364.72|3509
1627833600000|2021-08-01 16:00:00|15521.38|15401.38|15501.83|15381.83|15528.73|15408.73|15255.82|15135.82|3554
1627837200000|2021-08-01 17:00:00|15502.52|15382.52|15427.78|15307.78|15556.11|15436.11|15359.92|15239.92|3533
1627840800000|2021-08-01 18:00:00|15428.66|15308.66|15496.8|15376.8|15547.46|15427.46|15417.94|15297.94|3507
1627844400000|2021-08-01 19:00:00|15497.7|15377.7|15665.17|15537.17|15718.14|15590.14|15340.87|15220.87|3548
1627848000000|2021-08-01 20:00:00|15664.7|15536.7|15732.38|15604.38|15835.8|15707.8|15651.83|15523.83|3548
1627851600000|2021-08-01 21:00:00|15732.16|15604.16|15639.13|15519.13|15738.85|15610.85|15619.08|15491.08|3503
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15355.4|15235.4|15697.07|15577.07|15284.5|15164.5|3559
1627858800000|2021-08-01 23:00:00|15355.51|15235.51|15149.2|15029.2|15418.34|15298.34|14973.1|14853.1|3566
1627862400000|2021-08-02 00:00:00|15148.68|15028.68|14955.51|14835.51|15226.7|15106.7|14931.73|14811.73|3558
1627866000000|2021-08-02 01:00:00|14955.14|14835.14|15012.49|14892.49|15082.2|14962.2|14882.15|14762.15|3530
1627869600000|2021-08-02 02:00:00|15012.26|14892.26|15161.13|15041.13|15174.55|15054.55|14987.35|14867.35|3526
1627873200000|2021-08-02 03:00:00|15161.06|15041.06|15122.68|15002.68|15185.78|15065.78|15089|14969|3451
1627876800000|2021-08-02 04:00:00|15122.55|15002.55|15070.39|14950.39|15162.7|15042.7|15049.34|14929.34|3420
1627880400000|2021-08-02 05:00:00|15070.31|14950.31|15107.61|14987.61|15138.2|15018.2|15059.01|14939.01|3380
1627884000000|2021-08-02 06:00:00|15107.57|14987.57|15431.91|15311.91|15437.1|15317.1|15070.94|14950.94|3437
1627887600000|2021-08-02 07:00:00|15431.9|15311.9|15388.28|15268.28|15502.44|15382.44|15339.36|15219.36|3474
1627891200000|2021-08-02 08:00:00|15388.29|15268.29|15158.6|15038.6|15417.22|15297.22|15146.7|15026.7|3498
1627894800000|2021-08-02 09:00:00|15158.67|15038.67|15253.22|15133.22|15292.31|15172.31|15099.54|14979.54|3512
1627898400000|2021-08-02 10:00:00|15253.3|15133.3|15279.12|15159.12|15308.88|15188.88|15210.57|15090.57|3448
1627902000000|2021-08-02 11:00:00|15279.09|15159.09|15222.38|15102.38|15280.48|15160.48|15166.41|15046.41|3493
1627905600000|2021-08-02 12:00:00|15222.03|15102.03|15143.55|15023.55|15290|15170|15010.09|14890.09|3532
1627909200000|2021-08-02 13:00:00|15143.63|15023.63|15280.04|15160.04|15294.99|15174.99|15098.75|14978.75|3471
1627912800000|2021-08-02 14:00:00|15279.8|15159.8|15310.76|15190.76|15357.1|15237.1|15254.05|15134.05|3512
1627916400000|2021-08-02 15:00:00|15310.35|15190.35|15334.26|15214.26|15400.67|15280.67|15300.26|15180.26|3501
1627920000000|2021-08-02 16:00:00|15334.1|15214.1|15395.33|15275.33|15466.37|15346.37|15311.33|15191.33|3505
1627923600000|2021-08-02 17:00:00|15395.18|15275.18|15374.06|15254.06|15412.65|15292.65|15311.29|15191.29|3459
1627927200000|2021-08-02 18:00:00|15373.88|15253.88|15373.95|15253.95|15419.43|15299.43|15320.95|15200.95|3437
1627930800000|2021-08-02 19:00:00|15374.26|15254.26|15167.07|15047.07|15431.06|15311.06|15148.66|15028.66|3508
1627934400000|2021-08-02 20:00:00|15167.31|15047.31|15076.76|14956.76|15210.95|15090.95|15040.45|14920.45|3531
1627938000000|2021-08-02 21:00:00|15076.77|14956.77|15183.15|15063.15|15206.67|15086.67|15052.26|14932.26|3483
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|15272.59|15152.59|15290.72|15170.72|15168.24|15048.24|3461
1627945200000|2021-08-02 23:00:00|15272.58|15152.58|15163.75|15043.75|15321.71|15201.71|15156.24|15036.24|3448
1627948800000|2021-08-03 00:00:00|15163.58|15043.58|15229.43|15109.43|15366.2|15246.2|15040.26|14920.26|3537
1627952400000|2021-08-03 01:00:00|15228.33|15108.33|14960.2|14840.2|15228.49|15108.49|14960.2|14840.2|3529
1627956000000|2021-08-03 02:00:00|14961.08|14841.08|14991.33|14871.33|15065.51|14945.51|14936.18|14816.18|3475
1627959600000|2021-08-03 03:00:00|14991.51|14871.51|14874.77|14754.77|15018.9|14898.9|14829.66|14709.66|3508
1627963200000|2021-08-03 04:00:00|14874.4|14754.4|14697.65|14577.65|14945.99|14825.99|14689.26|14569.26|3498
1627966800000|2021-08-03 05:00:00|14698.43|14578.43|14624.45|14504.45|14698.94|14578.94|14526.73|14406.73|3497
1627970400000|2021-08-03 06:00:00|14624.13|14504.13|14634.87|14514.87|14686.84|14566.84|14595.65|14475.65|3440
1627974000000|2021-08-03 07:00:00|14634.6|14514.6|14759.26|14639.26|14787.14|14667.14|14567.53|14447.53|3425
1627977600000|2021-08-03 08:00:00|14759.51|14639.51|14701.15|14581.15|14759.87|14639.87|14658.71|14538.71|3481
1627981200000|2021-08-03 09:00:00|14701.1|14581.1|14746.51|14626.51|14746.51|14626.51|14631.44|14511.44|3471
1627984800000|2021-08-03 10:00:00|14747.37|14627.37|14804.29|14684.29|14850.2|14730.2|14704.44|14584.44|3384
1627988400000|2021-08-03 11:00:00|14803.74|14683.74|14693.34|14573.34|14814.22|14694.22|14689.81|14569.81|3424
1627992000000|2021-08-03 12:00:00|14693.29|14573.29|14760.97|14640.97|14765.6|14645.6|14479|14359|3546
1627995600000|2021-08-03 13:00:00|14760.59|14640.59|14862.43|14742.43|14909.21|14789.21|14759.88|14639.88|3516
1627999200000|2021-08-03 14:00:00|14862.78|14742.78|14811.73|14691.73|14963.23|14843.23|14790.84|14670.84|3531
1628002800000|2021-08-03 15:00:00|14812.15|14692.15|14762.8|14642.8|14835.46|14715.46|14664.08|14544.08|3523
1628006400000|2021-08-03 16:00:00|14762.88|14642.88|14842.61|14722.61|14852.6|14732.6|14699.68|14579.68|3532
1628010000000|2021-08-03 17:00:00|14842.54|14722.54|14683.64|14563.64|14898.01|14778.01|14683.64|14563.64|3518
1628013600000|2021-08-03 18:00:00|14683.57|14563.57|14795.8|14675.8|14797.67|14677.67|14608.55|14488.55|3524
1628017200000|2021-08-03 19:00:00|14795.88|14675.88|14726.19|14606.19|14840.05|14720.05|14704.03|14584.03|3499
1628020800000|2021-08-03 20:00:00|14726.98|14606.98|14771.41|14651.41|14783.83|14663.83|14641.5|14521.5|3522
1628024400000|2021-08-03 21:00:00|14771.07|14651.07|14803.21|14683.21|14847.52|14727.52|14750.76|14630.76|3479
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|14887.75|14767.75|14961.87|14841.87|14803.03|14683.03|3515
1628031600000|2021-08-03 23:00:00|14887.91|14767.91|14833.39|14713.39|14970.33|14850.33|14790.84|14670.84|3483
1628035200000|2021-08-04 00:00:00|14833.51|14713.51|14881.53|14761.53|14903.16|14783.16|14706.37|14586.37|3478
1628038800000|2021-08-04 01:00:00|14881.45|14761.45|14886.71|14766.71|14963.97|14843.97|14848.17|14728.17|3457
1628042400000|2021-08-04 02:00:00|14887.77|14767.77|14809.46|14689.46|14938.12|14818.12|14804.61|14684.61|3461
1628046000000|2021-08-04 03:00:00|14809.63|14689.63|14711.37|14591.37|14823.46|14703.46|14709.83|14589.83|3443
1628049600000|2021-08-04 04:00:00|14711.07|14591.07|14741.12|14621.12|14765.25|14645.25|14658.46|14538.46|3444
1628053200000|2021-08-04 05:00:00|14740.95|14620.95|14751.96|14631.96|14849.86|14729.86|14739.46|14619.46|3405
1628056800000|2021-08-04 06:00:00|14752|14632|14695.3|14575.3|14804.92|14684.92|14692.04|14572.04|3415
1628060400000|2021-08-04 07:00:00|14695.37|14575.37|14660.88|14540.88|14713.15|14593.15|14612.15|14492.15|3437
1628064000000|2021-08-04 08:00:00|14660.86|14540.86|14642.69|14522.69|14710.91|14590.91|14556.02|14436.02|3479
1628067600000|2021-08-04 09:00:00|14642.66|14522.66|14663.69|14543.69|14678.05|14558.05|14602.72|14482.72|3362
1628071200000|2021-08-04 10:00:00|14663.17|14543.17|14764.56|14644.56|14775.6|14655.6|14618.38|14498.38|3370
1628074800000|2021-08-04 11:00:00|14765.27|14645.27|14793.59|14673.59|14820.81|14700.81|14750.67|14630.67|3420
1628078400000|2021-08-04 12:00:00|14793.4|14673.4|15156.82|15036.82|15157.87|15037.87|14789.72|14669.72|3499
1628082000000|2021-08-04 13:00:00|15157.32|15037.32|15207.87|15087.87|15301.95|15181.95|15078.35|14958.35|3555
1628085600000|2021-08-04 14:00:00|15208.06|15088.06|15290.87|15170.87|15295.54|15175.54|15163.79|15043.79|3529
1628089200000|2021-08-04 15:00:00|15290.95|15170.95|15402.93|15282.93|15476.33|15356.33|15290.95|15170.95|3535
1628092800000|2021-08-04 16:00:00|15402.7|15282.7|15563.48|15443.48|15594.13|15474.13|15385.79|15265.79|3558
1628096400000|2021-08-04 17:00:00|15564.19|15444.19|15471.72|15351.72|15571.73|15451.73|15438.55|15318.55|3509
1628100000000|2021-08-04 18:00:00|15471.25|15351.25|15498.74|15378.74|15574.16|15454.16|15470.02|15350.02|3472
1628103600000|2021-08-04 19:00:00|15498.51|15378.51|15529.15|15409.15|15548.58|15428.58|15458.23|15338.23|3427
1628107200000|2021-08-04 20:00:00|15529.23|15409.23|15584.2|15464.2|15623.51|15503.51|15518.77|15398.77|3424
1628110800000|2021-08-04 21:00:00|15584.35|15464.35|15626.82|15506.82|15640.44|15520.44|15578.5|15458.5|3448
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15597.74|15477.74|15740.87|15620.87|15526.09|15406.09|3516
1628118000000|2021-08-04 23:00:00|15597.47|15477.47|15594.91|15474.91|15696.12|15576.12|15520.37|15400.37|3423
1628121600000|2021-08-05 00:00:00|15594.7|15474.7|15502.72|15382.72|15674.54|15554.54|15499.76|15379.76|3462
1628125200000|2021-08-05 01:00:00|15503.05|15383.05|15475.13|15355.13|15517.32|15397.32|15356.51|15236.51|3464
1628128800000|2021-08-05 02:00:00|15475.29|15355.29|15488.29|15368.29|15493.69|15373.69|15407.73|15287.73|3428
1628132400000|2021-08-05 03:00:00|15488.36|15368.36|15526.77|15406.77|15557.79|15437.79|15460.83|15340.83|3407
1628136000000|2021-08-05 04:00:00|15525.71|15405.71|15465.89|15345.89|15558.85|15438.85|15433.84|15313.84|3334
1628139600000|2021-08-05 05:00:00|15465.86|15345.86|15492.73|15372.73|15522.23|15402.23|15437.81|15317.81|3280
1628143200000|2021-08-05 06:00:00|15493.31|15373.31|15390.11|15270.11|15494.24|15374.24|15328.76|15208.76|3418
1628146800000|2021-08-05 07:00:00|15390.28|15270.28|15333.45|15213.45|15399.01|15279.01|15271.03|15151.03|3459
1628150400000|2021-08-05 08:00:00|15333.49|15213.49|15156.11|15036.11|15377.08|15257.08|15155.73|15035.73|3448
1628154000000|2021-08-05 09:00:00|15156.13|15036.13|14981.57|14861.57|15205.97|15085.97|14930.72|14810.72|3551
1628157600000|2021-08-05 10:00:00|14981.59|14861.59|15046.07|14926.07|15090.89|14970.89|14956.18|14836.18|3492
1628161200000|2021-08-05 11:00:00|15045.97|14925.97|15065.09|14945.09|15169.83|15049.83|15013.75|14893.75|3472
1628164800000|2021-08-05 12:00:00|15065.25|14945.25|15041.94|14921.94|15139.23|15019.23|14766.5|14646.5|3529
1628168400000|2021-08-05 13:00:00|15043.12|14923.12|15177.74|15057.74|15177.74|15057.74|14946.75|14826.75|3555
1628172000000|2021-08-05 14:00:00|15179.6|15059.6|15634.07|15514.07|15634.07|15514.07|15136.78|15016.78|3582
1628175600000|2021-08-05 15:00:00|15636.39|15516.39|15493.75|15373.75|15695.88|15575.88|15441.44|15321.44|3569
1628179200000|2021-08-05 16:00:00|15492.99|15372.99|15702.55|15582.55|15715.19|15595.19|15492.53|15372.53|3571
1628182800000|2021-08-05 17:00:00|15702.52|15582.52|15922.59|15802.59|15923.27|15803.27|15679.53|15559.53|3576
1628186400000|2021-08-05 18:00:00|15923.38|15803.38|15910.03|15790.03|15967.84|15847.84|15798.02|15678.02|3574
1628190000000|2021-08-05 19:00:00|15910.21|15790.21|15846.8|15726.8|16032.99|15912.99|15813.61|15693.61|3563
1628193600000|2021-08-05 20:00:00|15847.55|15727.55|15909.58|15789.58|15961.35|15841.35|15847.52|15727.52|3503
1628197200000|2021-08-05 21:00:00|15910.59|15790.59|15969.56|15849.56|16058.62|15938.62|15848.85|15728.85|3507
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|15926.67|15806.67|16012.59|15892.59|15911.7|15791.7|3484
1628204400000|2021-08-05 23:00:00|15926.32|15806.32|15956.6|15836.6|16018.86|15898.86|15926.28|15806.28|3512
1628208000000|2021-08-06 00:00:00|15956.77|15836.77|15718.01|15598.01|16015.76|15895.76|15700.64|15580.64|3527
1628211600000|2021-08-06 01:00:00|15718.4|15598.4|15873.69|15753.69|15896.34|15776.34|15705.73|15585.73|3507
1628215200000|2021-08-06 02:00:00|15873.83|15753.83|15726.96|15606.96|15874.27|15754.27|15695.77|15575.77|3512
1628218800000|2021-08-06 03:00:00|15727.07|15607.07|15681.27|15561.27|15815.12|15695.12|15662.91|15542.91|3493
1628222400000|2021-08-06 04:00:00|15681.19|15561.19|15687.84|15567.84|15725.42|15605.42|15614.24|15494.24|3424
1628226000000|2021-08-06 05:00:00|15687.96|15567.96|15797.57|15677.57|15801.07|15681.07|15678.9|15558.9|3416
1628229600000|2021-08-06 06:00:00|15798.02|15678.02|15870.98|15750.98|15945.01|15825.01|15767.44|15647.44|3474
1628233200000|2021-08-06 07:00:00|15870.97|15750.97|15786.3|15666.3|15883.01|15763.01|15768.98|15648.98|3478
1628236800000|2021-08-06 08:00:00|15785.99|15665.99|15844.25|15724.25|15870.23|15750.23|15726.71|15606.71|3489
1628240400000|2021-08-06 09:00:00|15845.23|15725.23|15751|15631|15845.53|15725.53|15740.36|15620.36|3448
1628244000000|2021-08-06 10:00:00|15751.37|15631.37|15745.68|15625.68|15779.56|15659.56|15675.95|15555.95|3468
1628247600000|2021-08-06 11:00:00|15745.4|15625.4|15664.16|15544.16|15746.23|15626.23|15664.06|15544.06|3469
1628251200000|2021-08-06 12:00:00|15665.42|15545.42|15819.26|15699.26|15865.39|15745.39|15599.99|15479.99|3535
1628254800000|2021-08-06 13:00:00|15819.04|15699.04|15862.23|15742.23|15906.95|15786.95|15800.23|15680.23|3522
1628258400000|2021-08-06 14:00:00|15862.12|15742.12|15839.04|15719.04|15872.91|15752.91|15790.44|15670.44|3495
1628262000000|2021-08-06 15:00:00|15839.48|15719.48|16218.61|16098.61|16252.38|16132.38|15813.22|15693.22|3559
1628265600000|2021-08-06 16:00:00|16218.58|16098.58|16319.46|16199.46|16456.83|16336.83|16213.19|16093.19|3574
1628269200000|2021-08-06 17:00:00|16319.53|16199.53|16503.19|16383.19|16531.91|16411.91|16319.53|16199.53|3563
1628272800000|2021-08-06 18:00:00|16504.12|16384.12|16473.4|16353.4|16552.14|16432.14|16434.41|16314.41|3524
1628276400000|2021-08-06 19:00:00|16473.48|16353.48|16514.05|16394.05|16609.9|16489.9|16473.39|16353.39|3522
1628280000000|2021-08-06 20:00:00|16514.09|16394.09|16431.06|16311.06|16555.41|16435.41|16338.82|16218.82|3469
1628326800000|2021-08-07 09:00:00|16806.33|16686.33|17121.24|17001.24|17137.61|17017.61|16798.82|16678.82|3480
1628330400000|2021-08-07 10:00:00|17121.04|17001.04|17178.46|17058.46|17284.99|17164.99|17088.76|16968.76|3554
1628334000000|2021-08-07 11:00:00|17178.69|17058.69|17300.43|17180.43|17313.52|17193.52|17081.69|16961.69|3546
1628337600000|2021-08-07 12:00:00|17300.24|17180.24|17085.73|16965.73|17533.16|17413.16|17020.3|16900.3|3584
1628341200000|2021-08-07 13:00:00|17086.78|16966.78|16981.5|16861.5|17211.77|17091.77|16937.14|16817.14|3572
1628344800000|2021-08-07 14:00:00|16981.68|16861.68|17243.31|17123.31|17257.8|17137.8|16981.68|16861.68|3564
1628348400000|2021-08-07 15:00:00|17242.55|17122.55|17161.49|17041.49|17326.45|17206.45|17134.84|17014.84|3563
1628352000000|2021-08-07 16:00:00|17161.34|17041.34|17229.67|17109.67|17230.98|17110.98|16743.4|16623.4|3572
1628355600000|2021-08-07 17:00:00|17229.52|17109.52|17055.23|16935.23|17231.8|17111.8|16949.15|16829.15|3565
1628359200000|2021-08-07 18:00:00|17055.19|16935.19|17092.33|16972.33|17149.42|17029.42|16960.97|16840.97|3542
1628362800000|2021-08-07 19:00:00|17092.51|16972.51|17243.15|17123.15|17245.66|17125.66|17044.78|16924.78|3540
1628366400000|2021-08-07 20:00:00|17244.08|17124.08|17239.53|17119.53|17281.55|17161.55|17121.62|17001.62|3533
1628370000000|2021-08-07 21:00:00|17239.81|17119.81|17138.97|17018.97|17418.09|17298.09|17105.72|16985.72|3550
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17303.55|17183.55|17374.03|17254.03|17105.83|16985.83|3556
1628377200000|2021-08-07 23:00:00|17305.72|17185.72|17625.4|17505.4|17651.05|17531.05|17304.11|17184.11|3560
1628380800000|2021-08-08 00:00:00|17625.05|17505.05|17698.07|17578.07|17817.94|17697.94|17525.83|17405.83|3582
1628384400000|2021-08-08 01:00:00|17696.67|17576.67|17359.09|17239.09|17706.6|17586.6|17287.86|17167.86|3570
1628388000000|2021-08-08 02:00:00|17359.03|17239.03|17275.52|17155.52|17362.69|17242.69|17189.3|17069.3|3569
1628391600000|2021-08-08 03:00:00|17275.91|17155.91|17476|17356|17483.57|17363.57|17258.52|17138.52|3563
1628395200000|2021-08-08 04:00:00|17475.91|17355.91|17413.73|17293.73|17538.24|17418.24|17343.92|17223.92|3553
1628398800000|2021-08-08 05:00:00|17412.98|17292.98|17574.69|17454.69|17589.13|17469.13|17325.91|17205.91|3551
1628402400000|2021-08-08 06:00:00|17574.24|17454.24|17743.91|17623.91|17833.32|17713.32|17551.46|17431.46|3554
1628406000000|2021-08-08 07:00:00|17744.16|17624.16|17591.25|17471.25|17835.68|17715.68|17591.25|17471.25|3551
1628409600000|2021-08-08 08:00:00|17590.79|17470.79|17482.81|17362.81|17691.43|17571.43|17482.81|17362.81|3508
1628413200000|2021-08-08 09:00:00|17481.6|17361.6|17568.14|17448.14|17650.02|17530.02|17472.2|17352.2|3448
1628416800000|2021-08-08 10:00:00|17567.18|17447.18|17387.35|17267.35|17629.14|17509.14|17309.41|17189.41|3507
1628420400000|2021-08-08 11:00:00|17385.69|17265.69|17397.55|17277.55|17465.71|17345.71|17298.33|17178.33|3275
1628424000000|2021-08-08 12:00:00|17397.28|17277.28|17609.76|17489.76|17632.25|17512.25|17354.23|17234.23|3494
1628427600000|2021-08-08 13:00:00|17608.59|17488.59|17479.09|17359.09|17665.94|17545.94|17430.36|17310.36|3509
1628431200000|2021-08-08 14:00:00|17479.41|17359.41|17055.48|16935.48|17523.46|17403.46|17048.11|16928.11|3568
1628434800000|2021-08-08 15:00:00|17056.21|16936.21|17068.96|16948.96|17151.93|17031.93|16997.8|16877.8|3546
1628438400000|2021-08-08 16:00:00|17069.01|16949.01|16912.82|16792.82|17227.78|17107.78|16881.66|16761.66|3545
1628442000000|2021-08-08 17:00:00|16911.4|16791.4|16845.91|16725.91|16958.21|16838.21|16754.01|16634.01|3566
1628445600000|2021-08-08 18:00:00|16845.56|16725.56|16767.73|16647.73|16917.5|16797.5|16736.53|16616.53|3516
1628449200000|2021-08-08 19:00:00|16768.29|16648.29|16773.59|16653.59|16837.45|16717.45|16610.7|16490.7|3544
1628452800000|2021-08-08 20:00:00|16774.97|16654.97|16800.31|16680.31|16975.14|16855.14|16676.3|16556.3|3550
1628456400000|2021-08-08 21:00:00|16801.11|16681.11|17048.13|16928.13|17048.22|16928.22|16801.11|16681.11|3463
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17074.65|16954.65|17153.55|17033.55|17027.85|16907.85|3491
1628463600000|2021-08-08 23:00:00|17074.82|16954.82|16882.22|16762.22|17162.95|17042.95|16843.42|16723.42|3511
1628467200000|2021-08-09 00:00:00|16882.42|16762.42|16524.05|16404.05|16967.34|16847.34|16497.58|16377.58|3558
1628470800000|2021-08-09 01:00:00|16523.67|16403.67|16510.94|16390.94|16602.04|16482.04|16383.59|16263.59|3550
1628474400000|2021-08-09 02:00:00|16510.77|16390.77|16663.89|16543.89|16671.84|16551.84|16493.56|16373.56|3487
1628478000000|2021-08-09 03:00:00|16664.03|16544.03|16683.35|16563.35|16744.38|16624.38|16577.82|16457.82|3422
1628481600000|2021-08-09 04:00:00|16682.92|16562.92|16717.79|16597.79|16739.77|16619.77|16590.81|16470.81|3461
1628485200000|2021-08-09 05:00:00|16717.47|16597.47|16656.32|16536.32|16763.01|16643.01|16603.07|16483.07|3386
1628488800000|2021-08-09 06:00:00|16656.62|16536.62|16619.87|16499.87|16699.19|16579.19|16504.65|16384.65|3474
1628492400000|2021-08-09 07:00:00|16620.11|16500.11|16795.6|16675.6|16795.77|16675.77|16593.09|16473.09|3479
1628496000000|2021-08-09 08:00:00|16796.35|16676.35|16830.89|16710.89|16870.82|16750.82|16734.18|16614.18|3427
1628499600000|2021-08-09 09:00:00|16830.91|16710.91|17251.79|17131.79|17281.37|17161.37|16804.77|16684.77|3533
1628503200000|2021-08-09 10:00:00|17251.78|17131.78|17525.97|17405.97|17533.65|17413.65|17239.16|17119.16|3558
1628506800000|2021-08-09 11:00:00|17525.57|17405.57|17678.12|17558.12|17686.66|17566.66|17478.69|17358.69|3567
1628510400000|2021-08-09 12:00:00|17679.03|17559.03|17581.22|17461.22|17688.13|17568.13|17482.07|17362.07|3150
1628514000000|2021-08-09 13:00:00|17580.91|17460.91|17417.16|17297.16|17659.25|17539.25|17381.27|17261.27|3541
1628517600000|2021-08-09 14:00:00|17416.41|17296.41|17523.87|17403.87|17706.03|17586.03|17416.41|17296.41|3560
1628521200000|2021-08-09 15:00:00|17522.5|17402.5|17770.07|17650.07|17788.64|17668.64|17522.47|17402.47|3551
1628524800000|2021-08-09 16:00:00|17769.58|17649.58|17736.35|17616.35|17810|17690|17628.72|17508.72|3563
1628528400000|2021-08-09 17:00:00|17736.43|17616.43|17684.15|17564.15|17773.52|17653.52|17669.36|17549.36|3508
1628532000000|2021-08-09 18:00:00|17684.14|17564.14|17826.96|17706.96|17942.24|17822.24|17683.58|17563.58|3530
1628535600000|2021-08-09 19:00:00|17827.35|17707.35|17707.9|17587.9|17914.83|17794.83|17664.42|17544.42|3517
1628539200000|2021-08-09 20:00:00|17709.03|17589.03|17398.8|17278.8|17846.15|17726.15|17397.9|17277.9|3556
1628542800000|2021-08-09 21:00:00|17400.73|17280.73|17511.62|17391.62|17593.39|17473.39|17221.44|17101.44|3563
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|17742.93|17622.93|17746.45|17626.45|17481.66|17361.66|3531
1628550000000|2021-08-09 23:00:00|17743.48|17623.48|17757.13|17637.13|17825.38|17705.38|17657.88|17537.88|3529
1628553600000|2021-08-10 00:00:00|17756.3|17636.3|17630.04|17510.04|17912.65|17792.65|17502.44|17382.44|3553
1628557200000|2021-08-10 01:00:00|17628.79|17508.79|17657.62|17537.62|17666.68|17546.68|17475.37|17355.37|3533
1628560800000|2021-08-10 02:00:00|17657.76|17537.76|17681.8|17561.8|17698.59|17578.59|17579.74|17459.74|3479
1628564400000|2021-08-10 03:00:00|17679.95|17559.95|17528.81|17408.81|17680.05|17560.05|17503.82|17383.82|3034
1628568000000|2021-08-10 04:00:00|17528.78|17408.78|17475.34|17355.34|17608.86|17488.86|17468.92|17348.92|3452
1628571600000|2021-08-10 05:00:00|17473.82|17353.82|17547.78|17427.78|17643.62|17523.62|17447.5|17327.5|3369
1628575200000|2021-08-10 06:00:00|17503.34|17383.34|17602.29|17482.29|17625.71|17505.71|17476.58|17356.58|3165
1628578800000|2021-08-10 07:00:00|17601.9|17481.9|17741.07|17621.07|17741.72|17621.72|17496.64|17376.64|3090
1628582400000|2021-08-10 08:00:00|17740.77|17620.77|17815.22|17695.22|17818.69|17698.69|17651.63|17531.63|3442
1628586000000|2021-08-10 09:00:00|17814.68|17694.68|17771.67|17651.67|17837.69|17717.69|17718.39|17598.39|3465
1628589600000|2021-08-10 10:00:00|17771.82|17651.82|17656.08|17536.08|17794.58|17674.58|17604.46|17484.46|3510
1628593200000|2021-08-10 11:00:00|17656.18|17536.18|17715.98|17595.98|17838.98|17718.98|17632.46|17512.46|3549
1628596800000|2021-08-10 12:00:00|17716.04|17596.04|18054.25|17934.25|18060.33|17940.33|17681.92|17561.92|3549
1628600400000|2021-08-10 13:00:00|18054.61|17934.61|17920.24|17800.24|18232.13|18112.13|17827.99|17707.99|3233
1628604000000|2021-08-10 14:00:00|17920.84|17800.84|17814.74|17694.74|17967.59|17847.59|17739.88|17619.88|3552
1628607600000|2021-08-10 15:00:00|17814.8|17694.8|17727.7|17607.7|17869.56|17749.56|17621.23|17501.23|3544
1628611200000|2021-08-10 16:00:00|17727.8|17607.8|17492.59|17372.59|17780.61|17660.61|17427.99|17307.99|3562
1628614800000|2021-08-10 17:00:00|17492.74|17372.74|17684.06|17564.06|17684.06|17564.06|17492.11|17372.11|3513
1628618400000|2021-08-10 18:00:00|17685.19|17565.19|17804.93|17684.93|17805.01|17685.01|17659.98|17539.98|3472
1628622000000|2021-08-10 19:00:00|17804.86|17684.86|17875.21|17755.21|17889.56|17769.56|17791.2|17671.2|3435
1628625600000|2021-08-10 20:00:00|17875.3|17755.3|18011.96|17891.96|18041.88|17921.88|17874.78|17754.78|3517
1628629200000|2021-08-10 21:00:00|18010.7|17890.7|18150.23|18030.23|18226.44|18106.44|17985.32|17865.32|3537
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|17980.86|17860.86|18207.68|18087.68|17973.17|17853.17|3541
1628636400000|2021-08-10 23:00:00|17980.76|17860.76|18018.46|17898.46|18059.85|17939.85|17894.4|17774.4|3508
1628640000000|2021-08-11 00:00:00|18018.4|17898.4|18201.48|18081.48|18202.96|18082.96|17991.08|17871.08|3539
1628643600000|2021-08-11 01:00:00|18201.8|18081.8|18253.78|18133.78|18313.32|18193.32|18161.46|18041.46|3514
1628647200000|2021-08-11 02:00:00|18253.79|18133.79|18113.75|17993.75|18317.16|18197.16|18036.3|17916.3|3514
1628650800000|2021-08-11 03:00:00|18113.94|17993.94|18207.49|18087.49|18219.25|18099.25|18066.56|17946.56|3447
1628654400000|2021-08-11 04:00:00|18207.03|18087.03|18240.32|18120.32|18278.13|18158.13|18130.6|18010.6|3474
1628658000000|2021-08-11 05:00:00|18239.23|18119.23|18412.11|18292.11|18436.46|18316.46|18239.23|18119.23|3517
1628661600000|2021-08-11 06:00:00|18412.19|18292.19|18547.44|18427.44|18644.48|18524.48|18411.71|18291.71|3545
1628665200000|2021-08-11 07:00:00|18547.37|18427.37|18631.93|18511.93|18736.08|18616.08|18545.11|18425.11|3532
1628668800000|2021-08-11 08:00:00|18632.62|18512.62|18566.45|18446.45|18689.32|18569.32|18448.16|18328.16|3546
1628672400000|2021-08-11 09:00:00|18565.36|18445.36|18612.88|18492.88|18652.74|18532.74|18500.48|18380.48|3509
1628676000000|2021-08-11 10:00:00|18613.23|18493.23|18612.16|18492.16|18720.1|18600.1|18522.24|18402.24|3527
1628679600000|2021-08-11 11:00:00|18609.05|18489.05|18531.02|18411.02|18699.62|18579.62|18509.14|18389.14|3524
1628683200000|2021-08-11 12:00:00|18530.87|18410.87|18586.57|18466.57|18617.21|18497.21|18480.25|18360.25|3511
1628686800000|2021-08-11 13:00:00|18586.98|18466.98|18819.79|18699.79|18881.31|18761.31|18535.61|18415.61|3545
1628690400000|2021-08-11 14:00:00|18819.67|18699.67|18964.28|18844.28|19055.22|18935.22|18773.51|18653.51|3575
1628694000000|2021-08-11 15:00:00|18963.58|18843.58|18872.17|18752.17|19057.87|18937.87|18841.71|18721.71|3569
1628697600000|2021-08-11 16:00:00|18872.91|18752.91|18907.33|18787.33|18993.64|18873.64|18780.97|18660.97|3558
1628701200000|2021-08-11 17:00:00|18907.55|18787.55|18993.85|18873.85|19017.57|18897.57|18877.31|18757.31|3524
1628704800000|2021-08-11 18:00:00|18993.74|18873.74|18898.5|18778.5|18995.2|18875.2|18848.93|18728.93|3509
1628708400000|2021-08-11 19:00:00|18898.55|18778.55|19000.52|18880.52|19013.21|18893.21|18830.41|18710.41|3495
1628712000000|2021-08-11 20:00:00|19000.08|18880.08|18926.52|18806.52|19111.79|18991.79|18924.99|18804.99|3535
1628715600000|2021-08-11 21:00:00|18926.47|18806.47|18851.69|18731.69|18926.47|18806.47|18572.85|18452.85|3558
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|18471.22|18351.22|18855.74|18735.74|18365.06|18245.06|3567
1628722800000|2021-08-11 23:00:00|18471.68|18351.68|18461.19|18341.19|18560.98|18440.98|18407.5|18287.5|3552
1628726400000|2021-08-12 00:00:00|18459.97|18339.97|18704.13|18584.13|18705.74|18585.74|18376.51|18256.51|3555
1628730000000|2021-08-12 01:00:00|18703.59|18583.59|18922.89|18802.89|18950.38|18830.38|18629.5|18509.5|3552
1628733600000|2021-08-12 02:00:00|18921.88|18801.88|19036.68|18916.68|19072.07|18952.07|18889.51|18769.51|3539
1628737200000|2021-08-12 03:00:00|19037.31|18917.31|18847.91|18727.91|19042.89|18922.89|18847.91|18727.91|3506
1628740800000|2021-08-12 04:00:00|18848.17|18728.17|18578.03|18458.03|18901.38|18781.38|18574.07|18454.07|3527
1628744400000|2021-08-12 05:00:00|18578.69|18458.69|18320.25|18200.25|18622.78|18502.78|18086.77|17966.77|3581
1628748000000|2021-08-12 06:00:00|18323.13|18203.13|18288.06|18168.06|18332.57|18212.57|18058.73|17938.73|3561
1628751600000|2021-08-12 07:00:00|18287.98|18167.98|18438.22|18318.22|18441.84|18321.84|18238.94|18118.94|3525
1628755200000|2021-08-12 08:00:00|18438.26|18318.26|18359.03|18239.03|18468.22|18348.22|18344.42|18224.42|3480
1628758800000|2021-08-12 09:00:00|18359.28|18239.28|18459.24|18339.24|18569.98|18449.98|18161.88|18041.88|3539
1628762400000|2021-08-12 10:00:00|18458.96|18338.96|18439.73|18319.73|18570.39|18450.39|18439.02|18319.02|3500
1628766000000|2021-08-12 11:00:00|18439.54|18319.54|18116.27|17996.27|18485.57|18365.57|18114.41|17994.41|3553
1628769600000|2021-08-12 12:00:00|18115.9|17995.9|18070.91|17950.91|18210.64|18090.64|17928.25|17808.25|3564
1628773200000|2021-08-12 13:00:00|18070.83|17950.83|18064.94|17944.94|18183.51|18063.51|18019.71|17899.71|3529
1628776800000|2021-08-12 14:00:00|18064.61|17944.61|17673.19|17553.19|18064.61|17944.61|17590.51|17470.51|3570
1628780400000|2021-08-12 15:00:00|17673.68|17553.68|17747.8|17627.8|17867.2|17747.2|17656.79|17536.79|3543
1628784000000|2021-08-12 16:00:00|17747.27|17627.27|17623.65|17503.65|17814.08|17694.08|17479.99|17359.99|3570
1628787600000|2021-08-12 17:00:00|17623.31|17503.31|17734.53|17614.53|17871.31|17751.31|17588.98|17468.98|3504
1628791200000|2021-08-12 18:00:00|17737.68|17617.68|18030.79|17910.79|18058.09|17938.09|17737.68|17617.68|3451
1628794800000|2021-08-12 19:00:00|18030.82|17910.82|17962.12|17842.12|18032.08|17912.08|17926.31|17806.31|3448
1628798400000|2021-08-12 20:00:00|17961.92|17841.92|18006.62|17886.62|18089.96|17969.96|17860.8|17740.8|3434
1628802000000|2021-08-12 21:00:00|18008.12|17888.12|17903.02|17783.02|18041.67|17921.67|17848.62|17728.62|3421
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|17674.04|17554.04|17933.94|17813.94|17615.05|17495.05|3501
1628809200000|2021-08-12 23:00:00|17672.62|17552.62|18064.83|17944.83|18076.09|17956.09|17672.62|17552.62|3512
1628812800000|2021-08-13 00:00:00|18066.86|17946.86|18215.65|18095.65|18279|18159|17992.81|17872.81|3563
1628816400000|2021-08-13 01:00:00|18215.86|18095.86|18330.81|18210.81|18399.02|18279.02|18199.87|18079.87|3517
1628820000000|2021-08-13 02:00:00|18331.56|18211.56|18604.73|18484.73|18610.09|18490.09|18322.48|18202.48|3271
1628823600000|2021-08-13 03:00:00|18605.45|18485.45|18567.98|18447.98|18682.67|18562.67|18545.72|18425.72|3444
1628827200000|2021-08-13 04:00:00|18567.79|18447.79|18623.55|18503.55|18660.17|18540.17|18452.25|18332.25|3397
1628830800000|2021-08-13 05:00:00|18622.94|18502.94|18596|18476|18683.66|18563.66|18549.75|18429.75|3372
1628834400000|2021-08-13 06:00:00|18596.63|18476.63|18899.91|18779.91|18905.79|18785.79|18546.12|18426.12|2786
1628838000000|2021-08-13 07:00:00|18899.65|18779.65|19030.56|18910.56|19070.72|18950.72|18899.56|18779.56|3549
1628841600000|2021-08-13 08:00:00|19030.25|18910.25|19131.84|19011.84|19188.28|19068.28|18968.58|18848.58|3552
1628845200000|2021-08-13 09:00:00|19132.48|19012.48|19131|19011|19296.38|19176.38|19109.73|18989.73|3541
1628848800000|2021-08-13 10:00:00|19131.56|19011.56|19207.75|19087.75|19275.24|19155.24|19109.52|18989.52|3527
1628852400000|2021-08-13 11:00:00|19207.92|19087.92|19057.19|18937.19|19310.71|19190.71|19057.19|18937.19|3521
1628856000000|2021-08-13 12:00:00|19056.56|18936.56|19218.25|19098.25|19264.09|19144.09|19053.58|18933.58|3540
1628859600000|2021-08-13 13:00:00|19218.12|19098.12|19170.95|19050.95|19234.22|19114.22|19109.71|18989.71|3527
1628863200000|2021-08-13 14:00:00|19172.13|19052.13|19045|18925|19240.23|19120.23|18979.76|18859.76|3536
1628866800000|2021-08-13 15:00:00|19045.21|18925.21|19003.85|18883.85|19091.3|18971.3|18794.52|18674.52|3552
1628870400000|2021-08-13 16:00:00|19003.64|18883.64|19127.59|19007.59|19127.59|19007.59|18901.72|18781.72|3199
1628874000000|2021-08-13 17:00:00|19128.11|19008.11|19114.39|18994.39|19163.49|19043.49|19022.73|18902.73|3457
1628877600000|2021-08-13 18:00:00|19114.48|18994.48|19049.71|18929.71|19121.76|19001.76|19016.99|18896.99|3453
1628881200000|2021-08-13 19:00:00|19050.91|18930.91|19029.69|18909.69|19061.71|18941.71|18948.3|18828.3|3457
1628884800000|2021-08-13 20:00:00|19029.43|18909.43|19420.63|19300.63|19496.79|19376.79|18995.98|18875.98|3498
1628924400000|2021-08-14 07:00:00|19771.01|19651.01|19848.84|19728.84|19905.51|19785.51|19770.5|19650.5|3266
1628928000000|2021-08-14 08:00:00|19848.87|19728.87|19849.81|19729.81|19903.67|19783.67|19787.82|19667.82|3450
1628931600000|2021-08-14 09:00:00|19849.92|19729.92|19490.17|19370.17|20093.7|19973.7|19405.54|19285.54|3480
1628935200000|2021-08-14 10:00:00|19490.64|19370.64|19233.68|19113.68|19655.18|19535.18|19130.77|19010.77|3589
1628938800000|2021-08-14 11:00:00|19233.94|19113.94|19460.15|19340.15|19461.41|19341.41|19133.79|19013.79|3547
1628942400000|2021-08-14 12:00:00|19460.05|19340.05|19256.64|19136.64|19487.97|19367.97|19255.5|19135.5|3526
1628946000000|2021-08-14 13:00:00|19256.72|19136.72|19409.59|19289.59|19409.59|19289.59|19186.65|19066.65|3484
1628949600000|2021-08-14 14:00:00|19409.68|19289.68|19726.59|19606.59|19740.71|19620.71|19371.24|19251.24|3544
1628953200000|2021-08-14 15:00:00|19726.46|19606.46|19678.42|19558.42|19728.01|19608.01|19505.56|19385.56|3540
1628956800000|2021-08-14 16:00:00|19678.93|19558.93|19609.35|19489.35|19704.08|19584.08|19528.23|19408.23|3546
1628960400000|2021-08-14 17:00:00|19609.58|19489.58|19589.41|19469.41|19614.07|19494.07|19538.16|19418.16|1100
1628964000000|2021-08-14 18:00:00|19540.76|19420.76|19557.04|19437.04|19632.57|19512.57|19497.94|19377.94|3441
1628967600000|2021-08-14 19:00:00|19556.96|19436.96|19684.25|19564.25|19798.04|19678.04|19523.92|19403.92|3432
1628971200000|2021-08-14 20:00:00|19684.26|19564.26|19456.04|19336.04|19684.26|19564.26|19327.67|19207.67|3488
1628974800000|2021-08-14 21:00:00|19456.07|19336.07|19697.3|19577.3|19698.69|19578.69|19453.71|19333.71|3390
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19567.46|19447.46|19723.25|19603.25|19564.74|19444.74|3487
1628982000000|2021-08-14 23:00:00|19566.67|19446.67|19718.83|19598.83|19784.61|19664.61|19552.79|19432.79|3523
1628985600000|2021-08-15 00:00:00|19718.48|19598.48|19755.78|19635.78|19850.25|19730.25|19634.79|19514.79|3532
1628989200000|2021-08-15 01:00:00|19756.64|19636.64|19756.84|19636.84|19837.96|19717.96|19732.74|19612.74|3529
1628992800000|2021-08-15 02:00:00|19756.57|19636.57|19848.79|19728.79|19918.5|19798.5|19756.57|19636.57|3518
1628996400000|2021-08-15 03:00:00|19848.36|19728.36|19614.84|19494.84|19869.66|19749.66|19614.84|19494.84|3514
1629000000000|2021-08-15 04:00:00|19614.77|19494.77|19638.06|19518.06|19667.55|19547.55|19475.94|19355.94|3479
1629003600000|2021-08-15 05:00:00|19637.85|19517.85|19559.89|19439.89|19698.61|19578.61|19529.3|19409.3|3484
1629007200000|2021-08-15 06:00:00|19560.12|19440.12|19455.89|19335.89|19645.75|19525.75|19436.42|19316.42|3489
1629010800000|2021-08-15 07:00:00|19455.49|19335.49|19101.23|18981.23|19471.23|19351.23|19009.92|18889.92|3533
1629014400000|2021-08-15 08:00:00|19101.47|18981.47|19144.51|19024.51|19238.7|19118.7|19029.9|18909.9|3521
1629018000000|2021-08-15 09:00:00|19144.09|19024.09|19320.87|19200.87|19364.66|19244.66|19065.67|18945.67|3507
1629021600000|2021-08-15 10:00:00|19320.84|19200.84|19246.13|19126.13|19372.7|19252.7|19173.39|19053.39|3497
1629025200000|2021-08-15 11:00:00|19245.76|19125.76|19271.18|19151.18|19315.65|19195.65|19108.4|18988.4|3480
1629028800000|2021-08-15 12:00:00|19271.16|19151.16|19151.77|19031.77|19307.3|19187.3|19101.08|18981.08|3499
1629032400000|2021-08-15 13:00:00|19151.58|19031.58|19211.47|19091.47|19244.82|19124.82|19006.8|18886.8|3488
1629036000000|2021-08-15 14:00:00|19211.63|19091.63|19194.51|19074.51|19443.21|19323.21|19166.18|19046.18|3543
1629039600000|2021-08-15 15:00:00|19194.37|19074.37|19316.2|19196.2|19316.2|19196.2|19173.36|19053.36|3494
1629043200000|2021-08-15 16:00:00|19317.41|19197.41|19167.31|19047.31|19392.63|19272.63|19163.89|19043.89|3519
1629046800000|2021-08-15 17:00:00|19167.94|19047.94|19286.29|19166.29|19295.95|19175.95|19048.53|18928.53|3537
1629050400000|2021-08-15 18:00:00|19287.42|19167.42|19475.34|19355.34|19475.88|19355.88|19279.07|19159.07|3515
1629054000000|2021-08-15 19:00:00|19476.12|19356.12|19563.75|19443.75|19578.6|19458.6|19410.44|19290.44|3515
1629057600000|2021-08-15 20:00:00|19564.27|19444.27|19835.76|19707.76|19852.47|19724.47|19563.69|19439.81|3540
1629061200000|2021-08-15 21:00:00|19837.1|19709.1|19867.59|19739.59|19918.48|19790.48|19730.72|19602.72|3528
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|20114.69|19994.69|20116.32|19996.32|19867.66|19739.66|3561
1629068400000|2021-08-15 23:00:00|20114.72|19994.72|20079.45|19959.45|20159.9|20039.9|20007.87|19887.87|3543
1629072000000|2021-08-16 00:00:00|20079.54|19959.54|20131.19|20011.19|20261.87|20141.87|19903.14|19783.14|3568
1629075600000|2021-08-16 01:00:00|20130.71|20010.71|20177.92|20057.92|20217.22|20097.22|20079.05|19959.05|3525
1629079200000|2021-08-16 02:00:00|20177.88|20057.88|20203.7|20083.7|20216.26|20096.26|20113.45|19993.45|3523
1629082800000|2021-08-16 03:00:00|20204.16|20084.16|19887.11|19767.11|20212.47|20092.47|19873|19753|3520
1629086400000|2021-08-16 04:00:00|19885.46|19765.46|20023.64|19903.64|20055.71|19935.71|19885.07|19765.07|3509
1629090000000|2021-08-16 05:00:00|20021.91|19901.91|20243.47|20123.47|20244.17|20124.17|20021.67|19901.67|3531
1629093600000|2021-08-16 06:00:00|20243.39|20123.39|20108.84|19988.84|20280.72|20160.72|20024.85|19904.85|3527
1629097200000|2021-08-16 07:00:00|20108.95|19988.95|20172.03|20052.03|20216.36|20096.36|20106.74|19986.74|3519
1629100800000|2021-08-16 08:00:00|20172.05|20052.05|20127.01|20007.01|20239.57|20119.57|20048.35|19928.35|3522
1629104400000|2021-08-16 09:00:00|20126.88|20006.88|20199.94|20079.94|20200.44|20080.44|20071.05|19951.05|3514
1629108000000|2021-08-16 10:00:00|20200.02|20080.02|20366.29|20246.29|20366.35|20246.35|20200.02|20080.02|3513
1629111600000|2021-08-16 11:00:00|20366.36|20246.36|20386.2|20266.2|20463.95|20343.95|20322.67|20202.67|3526
1629115200000|2021-08-16 12:00:00|20386.61|20266.61|20288.76|20168.76|20402.61|20282.61|20195|20075|3548
1629118800000|2021-08-16 13:00:00|20288.79|20168.79|19804.35|19684.35|20328.45|20208.45|19697.69|19577.69|3576
1629122400000|2021-08-16 14:00:00|19804.24|19684.24|19699.22|19579.22|19949.64|19829.64|19699|19579|3570
1629126000000|2021-08-16 15:00:00|19699.78|19579.78|19918.76|19798.76|19918.76|19798.76|19668.38|19548.38|3558
1629129600000|2021-08-16 16:00:00|19919.2|19799.2|19993.55|19873.55|20061.46|19941.46|19860.37|19740.37|3540
1629133200000|2021-08-16 17:00:00|19994.7|19874.7|19985.27|19865.27|20018.69|19898.69|19867.48|19747.48|3521
1629136800000|2021-08-16 18:00:00|19985.36|19865.36|20021.7|19901.7|20057.42|19937.42|19926.81|19806.81|3482
1629140400000|2021-08-16 19:00:00|20021.71|19901.71|19663.92|19543.92|20023.16|19903.16|19641.84|19521.84|3506
1629144000000|2021-08-16 20:00:00|19663.82|19543.82|19614.95|19494.95|19663.82|19543.82|19336.75|19216.75|3577
1629147600000|2021-08-16 21:00:00|19614.77|19494.77|19642.87|19522.87|19777.88|19657.88|19496.98|19376.98|3504
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|19677.94|19557.94|19796.51|19676.51|19592.99|19472.99|3508
1629154800000|2021-08-16 23:00:00|19677.72|19557.72|19476.22|19356.22|19689.11|19569.11|19406.44|19286.44|3541
1629158400000|2021-08-17 00:00:00|19476.75|19356.75|19325.4|19205.4|19523.86|19403.86|19123.76|19003.76|3564
1629162000000|2021-08-17 01:00:00|19325.39|19205.39|19755.89|19635.89|19764.59|19644.59|19312.8|19192.8|3561
1629165600000|2021-08-17 02:00:00|19758.7|19638.7|19883.84|19763.84|19889.73|19769.73|19728.46|19608.46|3553
1629169200000|2021-08-17 03:00:00|19884.75|19764.75|19911.01|19791.01|20009.08|19889.08|19837.78|19717.78|3544
1629172800000|2021-08-17 04:00:00|19911.41|19791.41|19928.49|19808.49|20039.54|19919.54|19874.24|19754.24|3520
1629176400000|2021-08-17 05:00:00|19927.45|19807.45|19695.87|19575.87|19956.37|19836.37|19695.17|19575.17|3519
1629180000000|2021-08-17 06:00:00|19695.27|19575.27|19523.97|19403.97|19741.56|19621.56|19510.1|19390.1|3553
1629183600000|2021-08-17 07:00:00|19524.01|19404.01|19657.65|19537.65|19662.58|19542.58|19446.92|19326.92|3552
1629187200000|2021-08-17 08:00:00|19657.97|19537.97|19750.23|19630.23|19854.21|19734.21|19656.7|19536.7|3515
1629190800000|2021-08-17 09:00:00|19750.19|19630.19|20070.76|19950.76|20070.76|19950.76|19748.61|19628.61|3533
1629194400000|2021-08-17 10:00:00|20071.68|19951.68|19953.12|19833.12|20125.48|20005.48|19940.49|19820.49|3524
1629198000000|2021-08-17 11:00:00|19952.95|19832.95|20076.17|19956.17|20223.43|20103.43|19951.83|19831.83|3546
1629201600000|2021-08-17 12:00:00|20075.88|19955.88|19955.29|19835.29|20244.82|20124.82|19955.29|19835.29|3552
1629205200000|2021-08-17 13:00:00|19954.9|19834.9|19875.71|19755.71|20014.41|19894.41|19802.76|19682.76|3549
1629208800000|2021-08-17 14:00:00|19875.97|19755.97|19671.3|19551.3|19917.95|19797.95|19615.09|19495.09|3552
1629212400000|2021-08-17 15:00:00|19671.39|19551.39|19479.83|19359.83|19715.55|19595.55|19473.62|19353.62|3556
1629216000000|2021-08-17 16:00:00|19480.98|19360.98|19417.64|19297.64|19646.16|19526.16|19387.3|19267.3|3541
1629219600000|2021-08-17 17:00:00|19416.84|19296.84|19540.41|19420.41|19584.62|19464.62|19367.2|19247.2|3523
1629223200000|2021-08-17 18:00:00|19540.37|19420.37|19522.01|19402.01|19690.57|19570.57|19447.57|19327.57|3496
1629226800000|2021-08-17 19:00:00|19522.07|19402.07|19256.69|19136.69|19522.07|19402.07|19151.49|19031.49|3557
1629230400000|2021-08-17 20:00:00|19254.97|19134.97|19003.69|18883.69|19255.21|19135.21|18584.6|18464.6|3591
1629234000000|2021-08-17 21:00:00|19003.43|18883.43|18680.93|18560.93|19003.93|18883.93|18662.52|18542.52|3553
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18839.75|18719.75|18839.75|18719.75|18431.5|18311.5|3575
1629241200000|2021-08-17 23:00:00|18839.46|18719.46|18558.68|18438.68|18840.95|18720.95|18492.36|18372.36|3543
1629244800000|2021-08-18 00:00:00|18557.33|18437.33|18565.34|18445.34|18741.54|18621.54|18309.28|18189.28|3572
1629248400000|2021-08-18 01:00:00|18565.87|18445.87|18706.89|18586.89|18706.89|18586.89|18062.65|17942.65|3580
1629252000000|2021-08-18 02:00:00|18708.15|18588.15|18636.3|18516.3|18721.03|18601.03|18482.02|18362.02|3560
1629255600000|2021-08-18 03:00:00|18633.36|18513.36|18693.85|18573.85|18693.85|18573.85|18401.96|18281.96|3546
1629259200000|2021-08-18 04:00:00|18696.57|18576.57|18703.81|18583.81|18808.06|18688.06|18579.87|18459.87|3496
1629262800000|2021-08-18 05:00:00|18703.83|18583.83|19018.17|18898.17|19022.54|18902.54|18680.3|18560.3|3508
1629266400000|2021-08-18 06:00:00|19017.72|18897.72|18948.59|18828.59|19038.57|18918.57|18873.41|18753.41|3477
1629270000000|2021-08-18 07:00:00|18948.76|18828.76|18667.21|18547.21|18978.2|18858.2|18626.74|18506.74|3513
1629273600000|2021-08-18 08:00:00|18666.07|18546.07|18765.12|18645.12|18819.03|18699.03|18582.5|18462.5|3507
1629277200000|2021-08-18 09:00:00|18765.96|18645.96|18846.32|18726.32|18900.03|18780.03|18710.52|18590.52|3485
1629280800000|2021-08-18 10:00:00|18845.68|18725.68|18694.32|18574.32|18952.83|18832.83|18655.46|18535.46|3489
1629284400000|2021-08-18 11:00:00|18694.21|18574.21|18410.22|18290.22|18832.61|18712.61|18373.35|18253.35|3538
1629288000000|2021-08-18 12:00:00|18410.03|18290.03|18624.04|18504.04|18668.11|18548.11|18385.68|18265.68|3549
1629291600000|2021-08-18 13:00:00|18624.21|18504.21|18742.27|18622.27|18827.36|18707.36|18624.21|18504.21|3528
1629295200000|2021-08-18 14:00:00|18741.04|18621.04|18870.13|18750.13|18905.37|18785.37|18723.24|18603.24|3523
1629298800000|2021-08-18 15:00:00|18870.55|18750.55|19245.48|19125.48|19245.48|19125.48|18732.24|18612.24|3550
1629302400000|2021-08-18 16:00:00|19246.97|19126.97|19403.72|19283.72|19404.88|19284.88|19135|19015|3565
1629306000000|2021-08-18 17:00:00|19403.57|19283.57|19373.58|19253.58|19446.34|19326.34|19317.33|19197.33|3537
1629309600000|2021-08-18 18:00:00|19373.74|19253.74|19047.33|18927.33|19444.25|19324.25|19032.75|18912.75|3546
1629313200000|2021-08-18 19:00:00|19046.91|18926.91|18773.05|18653.05|19127.85|19007.85|18725.26|18605.26|3517
1629316800000|2021-08-18 20:00:00|18774.18|18654.18|18570.63|18450.63|18850.59|18730.59|18570.63|18450.63|3520
1629320400000|2021-08-18 21:00:00|18571.71|18451.71|18680.65|18560.65|18731.55|18611.55|18515.68|18395.68|3460
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|18938.34|18818.34|18940.29|18820.29|18635.43|18515.43|3511
1629327600000|2021-08-18 23:00:00|18938.93|18818.93|18776.44|18656.44|19101.39|18981.39|18775.99|18655.99|3499
1629331200000|2021-08-19 00:00:00|18777.24|18657.24|19056.59|18936.59|19062.09|18942.09|18629.33|18509.33|3572
1629334800000|2021-08-19 01:00:00|19055.31|18935.31|18917.56|18797.56|19067.68|18947.68|18914.26|18794.26|3523
1629338400000|2021-08-19 02:00:00|18917.46|18797.46|18822.53|18702.53|18917.46|18797.46|18791.91|18671.91|3527
1629342000000|2021-08-19 03:00:00|18822.24|18702.24|18528.7|18408.7|18822.24|18702.24|18509.78|18389.78|3533
1629345600000|2021-08-19 04:00:00|18525.92|18405.92|18608.83|18488.83|18670.19|18550.19|18454.02|18334.02|3528
1629349200000|2021-08-19 05:00:00|18608.96|18488.96|18755.82|18635.82|18793.45|18673.45|18524.8|18404.8|3474
1629352800000|2021-08-19 06:00:00|18755.51|18635.51|18692.35|18572.35|18759.55|18639.55|18616.02|18496.02|3449
1629356400000|2021-08-19 07:00:00|18692.75|18572.75|18694.17|18574.17|18788.08|18668.08|18547.17|18427.17|3475
1629360000000|2021-08-19 08:00:00|18699.14|18579.14|18798.04|18678.04|18869.41|18749.41|18630.61|18510.61|3476
1629363600000|2021-08-19 09:00:00|18798.17|18678.17|18856.7|18736.7|18879.42|18759.42|18784.53|18664.53|3403
1629367200000|2021-08-19 10:00:00|18856.31|18736.31|18645.99|18525.99|18894.52|18774.52|18624.55|18504.55|3443
1629370800000|2021-08-19 11:00:00|18646.44|18526.44|18543.56|18423.56|18738.48|18618.48|18542.63|18422.63|3457
1629374400000|2021-08-19 12:00:00|18543.52|18423.52|18729.06|18609.06|18744.02|18624.02|18479.55|18359.55|3556
1629378000000|2021-08-19 13:00:00|18728.87|18608.87|18943|18823|18944.5|18824.5|18657.41|18537.41|3525
1629381600000|2021-08-19 14:00:00|18943.56|18823.56|19137.46|19017.46|19198.87|19078.87|18943.53|18823.53|3541
1629385200000|2021-08-19 15:00:00|19137.87|19017.87|19289.05|19169.05|19290.25|19170.25|19137.78|19017.78|3507
1629388800000|2021-08-19 16:00:00|19289.17|19169.17|19206.54|19086.54|19350.12|19230.12|19206.54|19086.54|3534
1629392400000|2021-08-19 17:00:00|19207.09|19087.09|19387.75|19267.75|19399.69|19279.69|19199.39|19079.39|3514
1629396000000|2021-08-19 18:00:00|19388.52|19268.52|19808.73|19688.73|19809.98|19689.98|19379.71|19259.71|3556
1629399600000|2021-08-19 19:00:00|19810.79|19690.79|19977.3|19857.3|19986.72|19866.72|19810.79|19690.79|3574
1629403200000|2021-08-19 20:00:00|19976.79|19856.79|19975.62|19855.62|20103.29|19983.29|19855.63|19735.63|3565
1629406800000|2021-08-19 21:00:00|19975.8|19855.8|20015.64|19895.64|20029.5|19909.5|19883|19763|3444
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20042.72|19922.72|20053.18|19933.18|19860.22|19740.22|3490
1629414000000|2021-08-19 23:00:00|20043.9|19923.9|20164.75|20044.75|20169.16|20049.16|19971.44|19851.44|3540
1629417600000|2021-08-20 00:00:00|20165.48|20045.48|20303.41|20183.41|20418.35|20298.35|20096.85|19976.85|3570
1629421200000|2021-08-20 01:00:00|20303.63|20183.63|20358.67|20238.67|20375.04|20255.04|20200.24|20080.24|3503
1629424800000|2021-08-20 02:00:00|20357.82|20237.82|20265.66|20145.66|20365.96|20245.96|20227.01|20107.01|3441
1629428400000|2021-08-20 03:00:00|20266.38|20146.38|20183.37|20063.37|20300.05|20180.05|20099.94|19979.94|3468
1629432000000|2021-08-20 04:00:00|20183.08|20063.08|20329.95|20209.95|20355.71|20235.71|20136.93|20016.93|3469
1629435600000|2021-08-20 05:00:00|20330.1|20210.1|20392.85|20272.85|20399.43|20279.43|20203.74|20083.74|3529
1629439200000|2021-08-20 06:00:00|20393.11|20273.11|20373.29|20253.29|20464.26|20344.26|20282.57|20162.57|3440
1629442800000|2021-08-20 07:00:00|20373.45|20253.45|20188.63|20068.63|20384.12|20264.12|20132.29|20012.29|3511
1629446400000|2021-08-20 08:00:00|20189.2|20069.2|20269.31|20149.31|20277.88|20157.88|20095.07|19975.07|3493
1629450000000|2021-08-20 09:00:00|20269.18|20149.18|20338.5|20218.5|20374.14|20254.14|20234.19|20114.19|3431
1629453600000|2021-08-20 10:00:00|20338.78|20218.78|20441.28|20321.28|20491.95|20371.95|20303.87|20183.87|3493
1629457200000|2021-08-20 11:00:00|20440.86|20320.86|20308.05|20188.05|20442.84|20322.84|20275.08|20155.08|3484
1629460800000|2021-08-20 12:00:00|20307.93|20187.93|20493.63|20373.63|20509.17|20389.17|20298.48|20178.48|3513
1629464400000|2021-08-20 13:00:00|20492.49|20372.49|20722.9|20602.9|20729.45|20609.45|20471.83|20351.83|3520
1629468000000|2021-08-20 14:00:00|20722.94|20602.94|20963.68|20843.68|21009.72|20889.72|20647.88|20527.88|3567
1629471600000|2021-08-20 15:00:00|20962.73|20842.73|20980.22|20860.22|20982.18|20862.18|20794.97|20674.97|3542
1629475200000|2021-08-20 16:00:00|20980.93|20860.93|20867.5|20747.5|21063.43|20943.43|20754.29|20634.29|3556
1629478800000|2021-08-20 17:00:00|20867.34|20747.34|20826.91|20706.91|20923.17|20803.17|20766.43|20646.43|3492
1629482400000|2021-08-20 18:00:00|20826.63|20706.63|20662.84|20542.84|20852.42|20732.42|20546.47|20426.47|3506
1629486000000|2021-08-20 19:00:00|20662.97|20542.97|20837.31|20717.31|20866.1|20746.1|20662.59|20542.59|3442
1629489600000|2021-08-20 20:00:00|20838.22|20718.22|20840.79|20720.79|20931.83|20811.83|20785.28|20665.28|3397
1629529200000|2021-08-21 07:00:00|20966.61|20846.61|21093.22|20973.22|21095.17|20975.17|20924.77|20804.77|3370
1629532800000|2021-08-21 08:00:00|21093.68|20973.68|21113.22|20993.22|21113.22|20993.22|21081.34|20961.34|221
1629536400000|2021-08-21 09:00:00|21034.47|20914.47|20963.76|20843.76|21043.49|20923.49|20925.44|20805.44|3451
1629540000000|2021-08-21 10:00:00|20965.4|20845.4|21099.12|20979.12|21136.83|21016.83|20941.24|20821.24|3441
1629543600000|2021-08-21 11:00:00|21099.54|20979.54|20746.72|20626.72|21129.07|21009.07|20595.51|20475.51|3544
1629547200000|2021-08-21 12:00:00|20747.74|20627.74|21054.1|20934.1|21079.22|20959.22|20726.15|20606.15|3522
1629550800000|2021-08-21 13:00:00|21055.11|20935.11|20989.61|20869.61|21112.4|20992.4|20968.98|20848.98|3471
1629554400000|2021-08-21 14:00:00|20989.55|20869.55|20841.31|20721.31|20995.06|20875.06|20803.7|20683.7|3483
1629558000000|2021-08-21 15:00:00|20840.51|20720.51|20948.08|20828.08|20980.7|20860.7|20821.44|20701.44|3435
1629561600000|2021-08-21 16:00:00|20948.34|20828.34|21026.97|20906.97|21082.77|20962.77|20889.44|20769.44|3515
1629565200000|2021-08-21 17:00:00|21027.07|20907.07|20982.36|20862.36|21068.95|20948.95|20917.09|20797.09|3499
1629568800000|2021-08-21 18:00:00|20982.56|20862.56|20898.46|20778.46|20992.08|20872.08|20795.37|20675.37|3478
1629572400000|2021-08-21 19:00:00|20898.52|20778.52|20612.72|20492.72|20899.56|20779.56|20571.06|20451.06|3483
1629576000000|2021-08-21 20:00:00|20613.07|20493.07|20647.03|20527.03|20710.94|20590.94|20582.73|20462.73|3475
1629579600000|2021-08-21 21:00:00|20649.89|20529.89|20840.42|20720.42|20858.97|20738.97|20615.18|20495.18|3375
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20898.66|20778.66|20902.64|20782.64|20789.93|20669.93|3402
1629586800000|2021-08-21 23:00:00|20898.44|20778.44|20688.81|20568.81|20934.31|20814.31|20688.24|20568.24|3399
1629590400000|2021-08-22 00:00:00|20688.12|20568.12|20844.39|20724.39|20866.73|20746.73|20664.01|20544.01|3491
1629594000000|2021-08-22 01:00:00|20844.26|20724.26|20940|20820|20959.16|20839.16|20776.66|20656.66|3434
1629597600000|2021-08-22 02:00:00|20938.91|20818.91|20799.61|20679.61|20940.26|20820.26|20735.03|20615.03|3463
1629601200000|2021-08-22 03:00:00|20799.1|20679.1|20740.12|20620.12|20834.45|20714.45|20670.4|20550.4|3458
1629604800000|2021-08-22 04:00:00|20739.52|20619.52|20892.04|20772.04|20892.04|20772.04|20734.47|20614.47|3464
1629608400000|2021-08-22 05:00:00|20891.75|20771.75|20857.12|20737.12|20926.59|20806.59|20803.68|20683.68|3356
1629612000000|2021-08-22 06:00:00|20857.03|20737.03|21014.59|20894.59|21056.9|20936.9|20857.03|20737.03|3454
1629615600000|2021-08-22 07:00:00|21014.89|20894.89|21105.99|20985.99|21149.78|21029.78|21014.89|20894.89|3394
1629619200000|2021-08-22 08:00:00|21106.2|20986.2|21010.1|20890.1|21165.05|21045.05|20988.97|20868.97|3438
1629622800000|2021-08-22 09:00:00|21010.97|20890.97|21151.02|21031.02|21173.09|21053.09|21010.05|20890.05|3402
1629626400000|2021-08-22 10:00:00|21151.19|21031.19|21035.04|20915.04|21180.3|21060.3|21026.98|20906.98|3426
1629630000000|2021-08-22 11:00:00|21034.8|20914.8|21058.95|20938.95|21102.93|20982.93|21022.29|20902.29|3350
1629633600000|2021-08-22 12:00:00|21059.11|20939.11|20895.54|20775.54|21091.52|20971.52|20877.07|20757.07|3428
1629637200000|2021-08-22 13:00:00|20895.91|20775.91|20871.9|20751.9|20917.38|20797.38|20750.44|20630.44|3497
1629640800000|2021-08-22 14:00:00|20871.81|20751.81|20463.88|20343.88|20899.93|20779.93|20446.03|20326.03|3512
1629644400000|2021-08-22 15:00:00|20464.28|20344.28|20604.25|20484.25|20629.47|20509.47|20382.14|20262.14|3500
1629648000000|2021-08-22 16:00:00|20604.69|20484.69|20635.69|20515.69|20739.74|20619.74|20493.85|20373.85|3513
1629651600000|2021-08-22 17:00:00|20635.23|20515.23|20606.58|20486.58|20694.98|20574.98|20560.98|20440.98|3465
1629655200000|2021-08-22 18:00:00|20606.86|20486.86|20496.25|20376.25|20606.86|20486.86|20348.34|20228.34|3523
1629658800000|2021-08-22 19:00:00|20495.95|20375.95|20624.88|20496.88|20642.33|20522.33|20484.81|20364.81|3403
1629662400000|2021-08-22 20:00:00|20624.34|20496.34|20499.75|20371.75|20624.34|20496.34|20400.52|20272.52|3434
1629666000000|2021-08-22 21:00:00|20498.12|20370.12|20642.18|20522.18|20643.77|20522.74|20424.19|20296.19|3440
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|20869.12|20749.12|20881.53|20761.53|20610.99|20490.99|3507
1629673200000|2021-08-22 23:00:00|20869.56|20749.56|21042.66|20922.66|21069.04|20949.04|20846.38|20726.38|3509
1629676800000|2021-08-23 00:00:00|21042.58|20922.58|21141|21021|21162.34|21042.34|20982.48|20862.48|3524
1629680400000|2021-08-23 01:00:00|21140.81|21020.81|21313.62|21193.62|21372.17|21252.17|21119.01|20999.01|3544
1629684000000|2021-08-23 02:00:00|21313.54|21193.54|21493.21|21373.21|21512.89|21392.89|21254.13|21134.13|3533
1629687600000|2021-08-23 03:00:00|21492.7|21372.7|21619.88|21499.88|21641.52|21521.52|21451.41|21331.41|3554
1629691200000|2021-08-23 04:00:00|21621.25|21501.25|21703.63|21583.63|21714.14|21594.14|21618.71|21498.71|3544
1629694800000|2021-08-23 05:00:00|21702.21|21582.21|21696.51|21576.51|21783.54|21663.54|21658.45|21538.45|3525
1629698400000|2021-08-23 06:00:00|21697.07|21577.07|21678.31|21558.31|21748.77|21628.77|21592.56|21472.56|3486
1629702000000|2021-08-23 07:00:00|21677.87|21557.87|21745.28|21625.28|21784.6|21664.6|21613.18|21493.18|3487
1629705600000|2021-08-23 08:00:00|21745.61|21625.61|21815.82|21695.82|21821.72|21701.72|21701.33|21581.33|3529
1629709200000|2021-08-23 09:00:00|21815.62|21695.62|21933.06|21813.06|21941.22|21821.22|21793.87|21673.87|3563
1629712800000|2021-08-23 10:00:00|21933.05|21813.05|21811.17|21691.17|21991.09|21871.09|21716.77|21596.77|3535
1629716400000|2021-08-23 11:00:00|21811.11|21691.11|21895.62|21775.62|21927.97|21807.97|21751.43|21631.43|3481
1629720000000|2021-08-23 12:00:00|21895.75|21775.75|21861.37|21741.37|21939.21|21819.21|21832.17|21712.17|3488
1629723600000|2021-08-23 13:00:00|21861.43|21741.43|21887.32|21767.32|21927.9|21807.9|21793.35|21673.35|3515
1629727200000|2021-08-23 14:00:00|21887.52|21767.52|21648.5|21528.5|22064.55|21944.55|21640.67|21520.67|3566
1629730800000|2021-08-23 15:00:00|21648.28|21528.28|21747.6|21627.6|21859.02|21739.02|21602.46|21482.46|3570
1629734400000|2021-08-23 16:00:00|21748.37|21628.37|21908.56|21788.56|21912.27|21792.27|21729.47|21609.47|3556
1629738000000|2021-08-23 17:00:00|21908.33|21788.33|21810.66|21690.66|21937.24|21817.24|21785.32|21665.32|3181
1629741600000|2021-08-23 18:00:00|21781.06|21661.06|21780.27|21660.27|21894.5|21774.5|21735.99|21615.99|3326
1629745200000|2021-08-23 19:00:00|21779.97|21659.97|21664.12|21544.12|21782.34|21662.34|21590.23|21470.23|3516
1629748800000|2021-08-23 20:00:00|21663.91|21543.91|21863.99|21743.99|21866.11|21746.11|21514.3|21394.3|3459
1629752400000|2021-08-23 21:00:00|21864.01|21744.01|21914.19|21794.19|21915.19|21795.19|21813.25|21693.25|3464
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|21902.78|21782.78|21914.22|21794.22|21821.48|21701.48|3468
1629759600000|2021-08-23 23:00:00|21902.75|21782.75|21796.07|21676.07|21903.9|21783.9|21765.81|21645.81|3400
1629763200000|2021-08-24 00:00:00|21794.89|21674.89|21623.99|21503.99|21933.62|21813.62|21489.49|21369.49|3558
1629766800000|2021-08-24 01:00:00|21625.27|21505.27|21509.41|21389.41|21649.88|21529.88|21445.09|21325.09|3492
1629770400000|2021-08-24 02:00:00|21509.14|21389.14|21586.33|21466.33|21605.98|21485.98|21493.21|21373.21|3416
1629774000000|2021-08-24 03:00:00|21586.44|21466.44|21619.65|21499.65|21655.03|21535.03|21585.25|21465.25|3383
1629777600000|2021-08-24 04:00:00|21619.41|21499.41|21746.8|21626.8|21754.15|21634.15|21560.18|21440.18|3440
1629781200000|2021-08-24 05:00:00|21746.66|21626.66|21725.81|21605.81|21775.9|21655.9|21717.69|21597.69|3326
1629784800000|2021-08-24 06:00:00|21725.63|21605.63|21852.12|21732.12|21855.98|21735.98|21681.24|21561.24|3399
1629788400000|2021-08-24 07:00:00|21851.9|21731.9|21833.55|21713.55|21868.78|21748.78|21792.97|21672.97|3382
1629792000000|2021-08-24 08:00:00|21833.43|21713.43|21784.58|21664.58|21872.63|21752.63|21769.86|21649.86|3377
1629795600000|2021-08-24 09:00:00|21784.42|21664.42|21693.66|21573.66|21795.26|21675.26|21669.49|21549.49|3378
1629799200000|2021-08-24 10:00:00|21693.95|21573.95|21541.3|21421.3|21791.1|21671.1|21541.13|21421.13|3437
1629802800000|2021-08-24 11:00:00|21541.68|21421.68|21664.59|21544.59|21664.59|21544.59|21454.15|21334.15|3429
1629806400000|2021-08-24 12:00:00|21664.74|21544.74|21552.45|21432.45|21667.47|21547.47|21450.23|21330.23|3464
1629810000000|2021-08-24 13:00:00|21552.84|21432.84|21112.46|20992.46|21582.27|21462.27|21017.47|20897.47|3550
1629813600000|2021-08-24 14:00:00|21112.5|20992.5|20981.07|20861.07|21114.02|20994.02|20777.08|20657.08|3568
1629817200000|2021-08-24 15:00:00|20979.96|20859.96|20737.87|20617.87|21025.42|20905.42|20694.09|20574.09|3558
1629820800000|2021-08-24 16:00:00|20738.9|20618.9|20472.47|20352.47|20754.65|20634.65|20251.23|20131.23|3581
1629824400000|2021-08-24 17:00:00|20471.64|20351.64|20603.49|20483.49|20749.64|20629.64|20429.71|20309.71|3537
1629828000000|2021-08-24 18:00:00|20603.06|20483.06|20729.67|20609.67|20730.78|20610.78|20534.07|20414.07|3530
1629831600000|2021-08-24 19:00:00|20729.66|20609.66|20884.06|20764.06|20950.34|20830.34|20615.65|20495.65|3536
1629835200000|2021-08-24 20:00:00|20884.33|20764.33|20963.55|20843.55|21000.63|20880.63|20753.06|20633.06|3515
1629838800000|2021-08-24 21:00:00|20965.41|20845.41|20777.26|20657.26|21007.03|20887.03|20654.11|20534.11|3493
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|20932.54|20812.54|20967.45|20847.45|20741.4|20621.4|3480
1629846000000|2021-08-24 23:00:00|20932.68|20812.68|20561.19|20441.19|20956.27|20836.27|20514.11|20394.11|3487
1629849600000|2021-08-25 00:00:00|20560.66|20440.66|20781.03|20661.03|20841.75|20721.75|20539.96|20419.96|3542
1629853200000|2021-08-25 01:00:00|20780.86|20660.86|20805|20685|20805|20685|20572.37|20452.37|3503
1629856800000|2021-08-25 02:00:00|20804.67|20684.67|20916.65|20796.65|20954.54|20834.54|20772.16|20652.16|3492
1629860400000|2021-08-25 03:00:00|20916.01|20796.01|20666.65|20546.65|20917.98|20797.98|20660.78|20540.78|3479
1629864000000|2021-08-25 04:00:00|20666.4|20546.4|20679.71|20559.71|20803.04|20683.04|20635.83|20515.83|3477
1629867600000|2021-08-25 05:00:00|20679.66|20559.66|21018.4|20898.4|21020.09|20900.09|20679.22|20559.22|3426
1629871200000|2021-08-25 06:00:00|21017.14|20897.14|20957.78|20837.78|21055.98|20935.98|20912.64|20792.64|3465
1629874800000|2021-08-25 07:00:00|20957.65|20837.65|20826.88|20706.88|21028.33|20908.33|20766.41|20646.41|3394
1629878400000|2021-08-25 08:00:00|20826.49|20706.49|20208.52|20088.52|20833.78|20713.78|20208.52|20088.52|3519
1629882000000|2021-08-25 09:00:00|20208.82|20088.82|20210.87|20090.87|20392.96|20272.96|20122.54|20002.54|3557
1629885600000|2021-08-25 10:00:00|20211.06|20091.06|20387.88|20267.88|20419.71|20299.71|20169.34|20049.34|3516
1629889200000|2021-08-25 11:00:00|20387|20267|20453.74|20333.74|20473.09|20353.09|20274.6|20154.6|3455
1629892800000|2021-08-25 12:00:00|20453.83|20333.83|20641|20521|20651.85|20531.85|20355.08|20235.08|3500
1629896400000|2021-08-25 13:00:00|20640.5|20520.5|20472.81|20352.81|20726.22|20606.22|20453.63|20333.63|3528
1629900000000|2021-08-25 14:00:00|20472.52|20352.52|20951.05|20831.05|20978.76|20858.76|20281.74|20161.74|3563
1629903600000|2021-08-25 15:00:00|20949.99|20829.99|21091.07|20971.07|21126.61|21006.61|20824.06|20704.06|3557
1629907200000|2021-08-25 16:00:00|21091.31|20971.31|21082.84|20962.84|21148.83|21028.83|21008.98|20888.98|3509
1629910800000|2021-08-25 17:00:00|21083.09|20963.09|21105.18|20985.18|21197.86|21077.86|20943.89|20823.89|3524
1629914400000|2021-08-25 18:00:00|21106.13|20986.13|21144.13|21024.13|21185.41|21065.41|21098.02|20978.02|3419
1629918000000|2021-08-25 19:00:00|21144.38|21024.38|20994.19|20874.19|21241.15|21121.15|20926.02|20806.02|3455
1629921600000|2021-08-25 20:00:00|20990.33|20870.33|20959.45|20839.45|21140.95|21020.95|20898.01|20778.01|3454
1629925200000|2021-08-25 21:00:00|20958.49|20838.49|21070|20950|21070|20950|20949.55|20829.55|3406
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|20988.6|20868.6|21150.98|21030.98|20961.26|20841.26|3487
1629932400000|2021-08-25 23:00:00|20988.33|20868.33|21095.7|20975.7|21142.36|21022.36|20956.11|20836.11|3440
1629936000000|2021-08-26 00:00:00|21095.95|20975.95|21324.99|21204.99|21345.82|21225.82|20983.45|20863.45|3554
1629939600000|2021-08-26 01:00:00|21325.48|21205.48|21033.39|20913.39|21360.56|21240.56|21033.39|20913.39|3474
1629943200000|2021-08-26 02:00:00|21033.33|20913.33|21011.84|20891.84|21125.35|21005.35|20992.21|20872.21|3404
1629946800000|2021-08-26 03:00:00|21012.14|20892.14|20534.92|20414.92|21012.79|20892.79|20507.4|20387.4|3558
1629950400000|2021-08-26 04:00:00|20532.87|20412.87|20566.73|20446.73|20605.25|20485.25|20429.12|20309.12|3514
1629954000000|2021-08-26 05:00:00|20567.06|20447.06|20285.58|20165.58|20625.39|20505.39|20166.95|20046.95|3532
1629957600000|2021-08-26 06:00:00|20285.69|20165.69|20116.06|19996.06|20393.47|20273.47|20094.63|19974.63|3489
1629961200000|2021-08-26 07:00:00|20115.11|19995.11|20114.6|19994.6|20217.43|20097.43|19893.02|19773.02|3555
1629964800000|2021-08-26 08:00:00|20114.76|19994.76|20168.09|20048.09|20243.72|20123.72|20042.07|19922.07|3543
1629968400000|2021-08-26 09:00:00|20168.07|20048.07|20018.55|19898.55|20220.68|20100.68|20017.66|19897.66|3527
1629972000000|2021-08-26 10:00:00|20018.43|19898.43|20142.78|20022.78|20221.25|20101.25|19986.4|19866.4|3472
1629975600000|2021-08-26 11:00:00|20143.25|20023.25|20079.3|19959.3|20271.8|20151.8|20078.94|19958.94|3472
1629979200000|2021-08-26 12:00:00|20079.51|19959.51|20088.21|19968.21|20325.73|20205.73|19820.02|19700.02|3560
1629982800000|2021-08-26 13:00:00|20088.99|19968.99|20288.47|20168.47|20306.76|20186.76|20079.43|19959.43|3522
1629986400000|2021-08-26 14:00:00|20288.65|20168.65|20126.08|20006.08|20412.49|20292.49|20126.08|20006.08|3531
1629990000000|2021-08-26 15:00:00|20126.15|20006.15|20005.38|19885.38|20232.91|20112.91|19966.37|19846.37|3508
1629993600000|2021-08-26 16:00:00|20005.96|19885.96|19996.83|19876.83|20100.32|19980.32|19760.94|19640.94|3545
1629997200000|2021-08-26 17:00:00|19996.51|19876.51|20036.53|19916.53|20128.65|20008.65|19992.87|19872.87|3452
1630000800000|2021-08-26 18:00:00|20036.44|19916.44|20042.66|19922.66|20108.72|19988.72|19870|19750|3516
1630004400000|2021-08-26 19:00:00|20042.98|19922.98|19973.29|19853.29|20053.43|19933.43|19830.93|19710.93|3488
1630008000000|2021-08-26 20:00:00|19972.84|19852.84|20069.92|19949.92|20070.26|19950.26|19946.1|19826.1|3440
1630011600000|2021-08-26 21:00:00|20070.89|19950.89|20210.46|20090.46|20241.96|20121.96|20070.89|19950.89|3338
1630015200000|2021-08-26 22:00:00|20210.47|20090.47|20176.58|20056.58|20319.6|20199.6|20158.92|20038.92|3472
1630018800000|2021-08-26 23:00:00|20176.3|20056.3|19932.01|19812.01|20269.14|20149.14|19929.38|19809.38|3484
1630022400000|2021-08-27 00:00:00|19933.02|19813.02|20104.28|19984.28|20104.77|19984.77|19701.62|19581.62|3569
1630026000000|2021-08-27 01:00:00|20105.24|19985.24|20171.54|20051.54|20365.52|20245.52|20102.45|19982.45|3551
1630029600000|2021-08-27 02:00:00|20170.33|20050.33|20135.09|20015.09|20272.46|20152.46|20134.5|20014.5|3457
1630033200000|2021-08-27 03:00:00|20134.93|20014.93|19936.95|19816.95|20145.61|20025.61|19876.22|19756.22|3517
1630036800000|2021-08-27 04:00:00|19936.99|19816.99|19939.27|19819.27|19987.04|19867.04|19771.43|19651.43|3492
1630040400000|2021-08-27 05:00:00|19939.76|19819.76|20065.02|19945.02|20118.73|19998.73|19933.23|19813.23|3468
1630044000000|2021-08-27 06:00:00|20065.42|19945.42|20129.8|20009.8|20132.82|20012.82|20038.63|19918.63|3400
1630047600000|2021-08-27 07:00:00|20129.68|20009.68|20277.15|20157.15|20288.8|20168.8|19976.76|19856.76|3503
1630051200000|2021-08-27 08:00:00|20276.98|20156.98|20134.05|20014.05|20300.82|20180.82|20117.27|19997.27|3388
1630054800000|2021-08-27 09:00:00|20134.12|20014.12|20149.72|20029.72|20189.75|20069.75|20072.35|19952.35|3399
1630058400000|2021-08-27 10:00:00|20150.06|20030.06|20257.73|20137.73|20275.11|20155.11|20142.76|20022.76|3390
1630062000000|2021-08-27 11:00:00|20257.81|20137.81|20493.03|20373.03|20605.45|20485.45|20237.85|20117.85|3547
1630065600000|2021-08-27 12:00:00|20491.97|20371.97|20466.31|20346.31|20541.62|20421.62|20381.79|20261.79|3522
1630069200000|2021-08-27 13:00:00|20467.62|20347.62|20497.13|20377.13|20520.03|20400.03|20306.71|20186.71|3523
1630072800000|2021-08-27 14:00:00|20496.17|20376.17|20960.41|20840.41|21067.81|20947.81|20469.76|20349.76|3577
1630076400000|2021-08-27 15:00:00|20960.5|20840.5|20970.76|20850.76|21099.3|20979.3|20919.97|20799.97|3553
1630080000000|2021-08-27 16:00:00|20970.61|20850.61|20943.07|20823.07|21019.02|20899.02|20836.36|20716.36|3529
1630083600000|2021-08-27 17:00:00|20942.9|20822.9|20946.93|20826.93|21026.85|20906.85|20934.61|20814.61|3398
1630087200000|2021-08-27 18:00:00|20947.22|20827.22|20966.33|20846.33|21002.56|20882.56|20924.35|20804.35|3397
1630090800000|2021-08-27 19:00:00|20968.01|20848.01|20957.55|20837.55|21029.43|20909.43|20938.01|20818.01|3346
1630094400000|2021-08-27 20:00:00|20957.69|20837.69|21185.26|21065.26|21244.9|21124.9|20861.36|20741.36|3440
1630134000000|2021-08-28 07:00:00|21115.55|20995.55|21020.54|20900.54|21117.01|20997.01|20997.42|20877.42|3333
1630137600000|2021-08-28 08:00:00|21021.84|20901.84|21065.38|20945.38|21132.51|21012.51|21020.2|20900.2|2966
1630141200000|2021-08-28 09:00:00|21063.07|20943.07|21100.39|20980.39|21175.58|21055.58|21057.8|20937.8|3266
1630144800000|2021-08-28 10:00:00|21100.74|20980.74|21047.63|20927.63|21116.81|20996.81|21045.36|20925.36|3146
1630148400000|2021-08-28 11:00:00|21047.93|20927.93|20922.89|20802.89|21063.79|20943.79|20884.15|20764.15|3323
1630152000000|2021-08-28 12:00:00|20922.68|20802.68|21081.61|20961.61|21129.46|21009.46|20909.82|20789.82|3263
1630155600000|2021-08-28 13:00:00|21081.49|20961.49|20986.21|20866.21|21088.53|20968.53|20981.02|20861.02|3319
1630159200000|2021-08-28 14:00:00|20987.67|20867.67|20957.06|20837.06|20989.09|20869.09|20793.88|20673.88|3425
1630162800000|2021-08-28 15:00:00|20957.1|20837.1|21017.35|20897.35|21017.78|20897.78|20863.16|20743.16|3356
1630166400000|2021-08-28 16:00:00|21017.28|20897.28|21072.32|20952.32|21177.33|21057.33|20967.84|20847.84|3497
1630170000000|2021-08-28 17:00:00|21074.32|20954.32|21049.68|20929.68|21083.98|20963.98|21010.89|20890.89|3357
1630173600000|2021-08-28 18:00:00|21049.54|20929.54|20932.57|20812.57|21077.02|20957.02|20932.57|20812.57|3244
1630177200000|2021-08-28 19:00:00|20932.49|20812.49|20911.97|20791.97|20942.68|20822.68|20861.83|20741.83|3317
1630180800000|2021-08-28 20:00:00|20911.72|20791.72|20989.31|20869.31|20993.04|20873.04|20896.53|20776.53|3190
1630184400000|2021-08-28 21:00:00|20989.14|20869.14|21082.8|20962.8|21096.39|20976.39|20962.84|20842.84|2972
1630188000000|2021-08-28 22:00:00|21082.84|20962.84|20976.34|20856.34|21115.64|20995.64|20961.25|20841.25|3370
1630191600000|2021-08-28 23:00:00|20975.84|20855.84|21058.3|20938.3|21064.85|20944.85|20970.77|20850.77|3350
1630195200000|2021-08-29 00:00:00|21057.37|20937.37|21343.3|21223.3|21346.55|21226.55|21005.54|20885.54|3533
1630198800000|2021-08-29 01:00:00|21344.75|21224.75|21282.83|21162.83|21366.4|21246.4|21239.71|21119.71|3502
1630202400000|2021-08-29 02:00:00|21282.79|21162.79|20970.57|20850.57|21315.61|21195.61|20943.62|20823.62|3507
1630206000000|2021-08-29 03:00:00|20971.39|20851.39|20732.48|20612.48|20996.48|20876.48|20657.28|20537.28|3528
1630209600000|2021-08-29 04:00:00|20733.86|20613.86|20732.48|20612.48|20784.35|20664.35|20573.14|20453.14|3498
1630213200000|2021-08-29 05:00:00|20732.32|20612.32|20811.42|20691.42|20839.95|20719.95|20695.63|20575.63|3427
1630216800000|2021-08-29 06:00:00|20811.67|20691.67|20889.37|20769.37|20905.65|20785.65|20784.65|20664.65|3382
1630220400000|2021-08-29 07:00:00|20889.23|20769.23|20956.29|20836.29|20957.28|20837.28|20883.29|20763.29|3262
1630224000000|2021-08-29 08:00:00|20956.31|20836.31|20950.61|20830.61|21020.45|20900.45|20843.59|20723.59|3338
1630227600000|2021-08-29 09:00:00|20950.78|20830.78|20992.27|20872.27|20994.02|20874.02|20863.11|20743.11|3384
1630231200000|2021-08-29 10:00:00|20992.38|20872.38|21028.21|20908.21|21051.88|20931.88|20919.94|20799.94|3349
1630234800000|2021-08-29 11:00:00|21027.98|20907.98|20844.77|20724.77|21061.36|20941.36|20842.21|20722.21|3451
1630238400000|2021-08-29 12:00:00|20844.56|20724.56|20933.98|20813.98|20982.17|20862.17|20823.42|20703.42|3431
1630242000000|2021-08-29 13:00:00|20934|20814|20893.75|20773.75|21009.49|20889.49|20890.89|20770.89|3458
1630245600000|2021-08-29 14:00:00|20893.52|20773.52|20750.32|20630.32|20974.97|20854.97|20750.32|20630.32|3446
1630249200000|2021-08-29 15:00:00|20751.07|20631.07|20863.21|20743.21|20887.01|20767.01|20731.3|20611.3|3401
1630252800000|2021-08-29 16:00:00|20863.47|20743.47|20934.81|20814.81|20965.39|20845.39|20794.59|20674.59|3440
1630256400000|2021-08-29 17:00:00|20935.04|20815.04|20916.48|20796.48|20945.1|20825.1|20831.22|20711.22|3387
1630260000000|2021-08-29 18:00:00|20916.21|20796.21|20949.9|20829.9|20957.61|20837.61|20884.37|20764.37|3291
1630263600000|2021-08-29 19:00:00|20949.72|20829.72|21013.14|20885.14|21035.95|20915.95|20949.72|20829.72|3380
1630267200000|2021-08-29 20:00:00|21013.46|20885.46|21069.89|20941.89|21097.01|20969.01|20991.2|20863.2|3332
1630270800000|2021-08-29 21:00:00|21069.88|20941.88|21033.19|20905.19|21095.58|20967.58|20909.02|20781.02|3376
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21076.26|20956.26|21197.33|21077.33|21031.81|20903.81|3475
1630278000000|2021-08-29 23:00:00|21076.15|20956.15|20949.61|20829.61|21142.68|21022.68|20943.69|20823.69|3424
1630281600000|2021-08-30 00:00:00|20948.32|20828.32|20743.39|20623.39|20996.95|20876.95|20741.03|20621.03|3519
1630285200000|2021-08-30 01:00:00|20743.94|20623.94|20881.31|20761.31|20976.36|20856.36|20740.62|20620.62|3444
1630288800000|2021-08-30 02:00:00|20881.44|20761.44|20820|20700|20959.11|20839.11|20818.77|20698.77|3458
1630292400000|2021-08-30 03:00:00|20819.33|20699.33|20605.62|20485.62|20844|20724|20522.72|20402.72|3480
1630296000000|2021-08-30 04:00:00|20606.29|20486.29|20598.5|20478.5|20672.96|20552.96|20521.82|20401.82|3498
1630299600000|2021-08-30 05:00:00|20598.71|20478.71|20682.65|20562.65|20699.21|20579.21|20549.5|20429.5|3369
1630303200000|2021-08-30 06:00:00|20682.86|20562.86|20654.47|20534.47|20687.65|20567.65|20507.94|20387.94|3411
1630306800000|2021-08-30 07:00:00|20654.15|20534.15|20693.05|20573.05|20711.04|20591.04|20583.12|20463.12|3098
1630310400000|2021-08-30 08:00:00|20692.83|20572.83|20744.12|20624.12|20799.08|20679.08|20652.27|20532.27|3330
1630314000000|2021-08-30 09:00:00|20743.96|20623.96|20664.54|20544.54|20756.94|20636.94|20655.24|20535.24|3294
1630317600000|2021-08-30 10:00:00|20664.26|20544.26|20699.9|20579.9|20716.89|20596.89|20627.48|20507.48|3413
1630321200000|2021-08-30 11:00:00|20699.93|20579.93|20614.8|20494.8|20704.7|20584.7|20508.17|20388.17|3341
1630324800000|2021-08-30 12:00:00|20615.01|20495.01|20390.29|20270.29|20621.09|20501.09|20369.62|20249.62|3478
1630328400000|2021-08-30 13:00:00|20390.71|20270.71|20470.61|20350.61|20470.61|20350.61|20288.08|20168.08|3498
1630332000000|2021-08-30 14:00:00|20472.56|20352.56|20439.74|20319.74|20556.64|20436.64|20409.34|20289.34|3468
1630335600000|2021-08-30 15:00:00|20438.59|20318.59|20695.42|20575.42|20715.29|20595.29|20425.72|20305.72|3450
1630339200000|2021-08-30 16:00:00|20695.48|20575.48|20834.92|20714.92|20840.67|20720.67|20659.97|20539.97|3507
1630342800000|2021-08-30 17:00:00|20834.99|20714.99|20892.7|20772.7|20895.46|20775.46|20782.71|20662.71|3471
1630346400000|2021-08-30 18:00:00|20893.32|20773.32|21008.24|20888.24|21011.41|20891.41|20820.44|20700.44|3487
1630350000000|2021-08-30 19:00:00|21008.17|20888.17|21164.5|21044.5|21165.95|21045.95|20978.07|20858.07|3540
1630353600000|2021-08-30 20:00:00|21165.05|21045.05|21176.28|21056.28|21200.49|21080.49|21111.15|20991.15|3488
1630357200000|2021-08-30 21:00:00|21175.35|21055.35|21090.36|20970.36|21180.61|21060.61|20969.9|20849.9|3460
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|20768.58|20648.58|21119.25|20999.25|20754.88|20634.88|3546
1630364400000|2021-08-30 23:00:00|20768.35|20648.35|20413.86|20293.86|20771.7|20651.7|20322.75|20202.75|3567
1630368000000|2021-08-31 00:00:00|20413.6|20293.6|20336.02|20216.02|20534.87|20414.87|20203.14|20083.14|3573
1630371600000|2021-08-31 01:00:00|20336.06|20216.06|20362.58|20242.58|20411.6|20291.6|20273.27|20153.27|3534
1630375200000|2021-08-31 02:00:00|20362.85|20242.85|20467.9|20347.9|20467.9|20347.9|20258.62|20138.62|3549
1630378800000|2021-08-31 03:00:00|20468.6|20348.6|20562.13|20442.13|20590.05|20470.05|20447.17|20327.17|3519
1630382400000|2021-08-31 04:00:00|20561.98|20441.98|20532.4|20412.4|20672.19|20552.19|20519.9|20399.9|3528
1630386000000|2021-08-31 05:00:00|20532.35|20412.35|20552.98|20432.98|20622.74|20502.74|20508.3|20388.3|3495
1630389600000|2021-08-31 06:00:00|20552.87|20432.87|20449.43|20329.43|20603.14|20483.14|20421.01|20301.01|3486
1630393200000|2021-08-31 07:00:00|20450.42|20330.42|20967.66|20847.66|21047.49|20927.49|20370.94|20250.94|3546
1630396800000|2021-08-31 08:00:00|20968.86|20848.86|20953.64|20833.64|21062.88|20942.88|20915.58|20795.58|3522
1630400400000|2021-08-31 09:00:00|20953.48|20833.48|20830.44|20710.44|20973.43|20853.43|20813.43|20693.43|3561
1630404000000|2021-08-31 10:00:00|20831.66|20711.66|20840.71|20720.71|20972.28|20852.28|20708.34|20588.34|3521
1630407600000|2021-08-31 11:00:00|20840.46|20720.46|21262.83|21142.83|21337.72|21217.72|20806.35|20686.35|3570
1630411200000|2021-08-31 12:00:00|21262.95|21142.95|21210.75|21090.75|21337.99|21217.99|21152.52|21032.52|3545
1630414800000|2021-08-31 13:00:00|21210.72|21090.72|21299.13|21179.13|21368.93|21248.93|21203.03|21083.03|3554
1630418400000|2021-08-31 14:00:00|21298.09|21178.09|20956.16|20836.16|21453.84|21333.84|20935.54|20815.54|3566
1630422000000|2021-08-31 15:00:00|20958.29|20838.29|21147.49|21027.49|21152.33|21032.33|20925.52|20805.52|3576
1630425600000|2021-08-31 16:00:00|21146.97|21026.97|21128.94|21008.94|21289.24|21169.24|21095.04|20975.04|3575
1630429200000|2021-08-31 17:00:00|21129.1|21009.1|20957.39|20837.39|21168.67|21048.67|20853.65|20733.65|3551
1630432800000|2021-08-31 18:00:00|20957.51|20837.51|21166.66|21046.66|21181.06|21061.06|20905.69|20785.69|3539
1630436400000|2021-08-31 19:00:00|21166.6|21046.6|21153.1|21033.1|21206.76|21086.76|21051.61|20931.61|3509
1630440000000|2021-08-31 20:00:00|21153.39|21033.39|20992.35|20872.35|21186.97|21066.97|20965.6|20845.6|3504
1630443600000|2021-08-31 21:00:00|20993.01|20873.01|21006.01|20886.01|21149.23|21029.23|20920.03|20800.03|3514
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|21010.75|20890.75|21027.84|20907.84|20793.05|20673.05|3524
1630450800000|2021-08-31 23:00:00|21010.9|20890.9|21139.18|21019.18|21228.39|21108.39|20954.16|20834.16|3527
1630454400000|2021-09-01 00:00:00|21138.74|21018.74|20887.82|20767.82|21211.18|21091.18|20880.8|20760.8|3571
1630458000000|2021-09-01 01:00:00|20887.69|20767.69|21004.92|20884.92|21045.63|20925.63|20803.14|20683.14|3534
1630461600000|2021-09-01 02:00:00|21006.3|20886.3|21003.71|20883.71|21105.01|20985.01|20932.7|20812.7|3520
1630465200000|2021-09-01 03:00:00|21003.85|20883.85|21072|20952|21072|20952|20892.8|20772.8|3500
1630468800000|2021-09-01 04:00:00|21071.97|20951.97|21145.14|21025.14|21155.93|21035.93|21027.4|20907.4|3523
1630472400000|2021-09-01 05:00:00|21145.81|21025.81|21396.44|21276.44|21400.79|21280.79|21138.25|21018.25|3542
1630476000000|2021-09-01 06:00:00|21395.95|21275.95|21332.51|21212.51|21417.87|21297.87|21261.84|21141.84|3512
1630479600000|2021-09-01 07:00:00|21332.6|21212.6|21305.51|21185.51|21429.46|21309.46|21256.74|21136.74|3529
1630483200000|2021-09-01 08:00:00|21306.57|21186.57|21365.25|21245.25|21408.58|21288.58|21295.9|21175.9|3523
1630486800000|2021-09-01 09:00:00|21365.42|21245.42|21514.89|21394.89|21531|21411|21362.97|21242.97|3539
1630490400000|2021-09-01 10:00:00|21515.07|21395.07|21471.81|21351.81|21578.45|21458.45|21462.94|21342.94|3523
1630494000000|2021-09-01 11:00:00|21471.53|21351.53|21545.84|21425.84|21586.57|21466.57|21471.53|21351.53|3512
1630497600000|2021-09-01 12:00:00|21546.66|21426.66|21573.62|21453.62|21629.07|21509.07|21476.66|21356.66|3542
1630501200000|2021-09-01 13:00:00|21573.02|21453.02|21486.95|21366.95|21602.12|21482.12|21442.58|21322.58|3531
1630504800000|2021-09-01 14:00:00|21486.68|21366.68|21460.25|21340.25|21631.81|21511.81|21459.54|21339.54|3547
1630508400000|2021-09-01 15:00:00|21460.07|21340.07|21637|21517|21639.58|21519.58|21456.22|21336.22|3524
1630512000000|2021-09-01 16:00:00|21636.08|21516.08|22110.26|21990.26|22214.03|22094.03|21588.97|21468.97|3573
1630515600000|2021-09-01 17:00:00|22111.1|21991.1|22055.07|21935.07|22223.97|22103.97|22005.31|21885.31|3571
1630519200000|2021-09-01 18:00:00|22056.11|21936.11|22112.89|21992.89|22211.35|22091.35|22056.11|21936.11|3548
1630522800000|2021-09-01 19:00:00|22113.33|21993.33|22079.33|21959.33|22161.12|22041.12|21991.39|21871.39|3552
1630526400000|2021-09-01 20:00:00|22079.3|21959.3|22110.9|21990.9|22171.63|22051.63|22064.43|21944.43|3527
1630530000000|2021-09-01 21:00:00|22110.97|21990.97|22318.18|22198.18|22338.12|22218.12|22106.38|21986.38|3527
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22255.85|22135.85|22417.15|22297.15|22185.34|22065.34|3572
1630537200000|2021-09-01 23:00:00|22255.78|22135.78|22511.57|22391.57|22530.73|22410.73|22238.97|22118.97|3537
1630540800000|2021-09-02 00:00:00|22511.45|22391.45|22468.57|22348.57|22543.97|22423.97|22348.53|22228.53|3555
1630544400000|2021-09-02 01:00:00|22468.05|22348.05|22702.78|22582.78|22744.59|22624.59|22402.05|22282.05|3560
1630548000000|2021-09-02 02:00:00|22703.23|22583.23|22584.32|22464.32|22745.82|22625.82|22584.27|22464.27|3574
1630551600000|2021-09-02 03:00:00|22584.62|22464.62|22654.51|22534.51|22687.91|22567.91|22584.19|22464.19|3540
1630555200000|2021-09-02 04:00:00|22654.64|22534.64|22631.78|22511.78|22679.59|22559.59|22489.19|22369.19|3513
1630558800000|2021-09-02 05:00:00|22631.54|22511.54|22648.93|22528.93|22694.13|22574.13|22592.15|22472.15|3518
1630562400000|2021-09-02 06:00:00|22648.83|22528.83|22737.2|22617.2|22740.59|22620.59|22620.69|22500.69|3539
1630566000000|2021-09-02 07:00:00|22739.14|22619.14|22594.98|22474.98|22823.32|22703.32|22525.84|22405.84|3545
1630569600000|2021-09-02 08:00:00|22594.82|22474.82|22683.93|22563.93|22742.3|22622.3|22559.99|22439.99|3503
1630573200000|2021-09-02 09:00:00|22683.9|22563.9|22646.27|22526.27|22712.09|22592.09|22568.75|22448.75|3494
1630576800000|2021-09-02 10:00:00|22645.63|22525.63|22761.58|22641.58|22777.89|22657.89|22606.03|22486.03|3491
1630580400000|2021-09-02 11:00:00|22761.39|22641.39|22791.07|22671.07|22811.45|22691.45|22682.52|22562.52|3508
1630584000000|2021-09-02 12:00:00|22791.16|22671.16|22761.32|22641.32|22894.31|22774.31|22728.73|22608.73|3548
1630587600000|2021-09-02 13:00:00|22761.39|22641.39|22841.75|22721.75|22869.77|22749.77|22752.14|22632.14|3534
1630591200000|2021-09-02 14:00:00|22841.68|22721.68|22420.77|22300.77|22922.8|22802.8|22355.16|22235.16|3567
1630594800000|2021-09-02 15:00:00|22422|22302|22407.64|22287.64|22552.52|22432.52|22290.08|22170.08|3551
1630598400000|2021-09-02 16:00:00|22407.86|22287.86|22569.49|22449.49|22613.34|22493.34|22407.5|22287.5|3557
1630602000000|2021-09-02 17:00:00|22569.94|22449.94|22602.14|22482.14|22618.31|22498.31|22463.36|22343.36|3494
1630605600000|2021-09-02 18:00:00|22602.03|22482.03|22490.98|22370.98|22633.87|22513.87|22410.03|22290.03|3484
1630609200000|2021-09-02 19:00:00|22491.21|22371.21|22546.54|22426.54|22571.66|22451.66|22480.9|22360.9|3439
1630612800000|2021-09-02 20:00:00|22546.56|22426.56|22647.79|22527.79|22668.55|22548.55|22516.77|22396.77|3491
1630616400000|2021-09-02 21:00:00|22648.02|22528.02|22781.36|22661.36|22802.68|22682.68|22648.02|22528.02|3471
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22696.82|22576.82|22786.13|22666.13|22651.46|22531.46|3465
1630623600000|2021-09-02 23:00:00|22695.93|22575.93|22486.64|22366.64|22695.93|22575.93|22486.09|22366.09|3471
1630627200000|2021-09-03 00:00:00|22486.11|22366.11|22157.31|22037.31|22560.81|22440.81|22119.7|21999.7|3548
1630630800000|2021-09-03 01:00:00|22156.25|22036.25|22166.33|22046.33|22229.41|22109.41|22060.33|21940.33|3541
1630634400000|2021-09-03 02:00:00|22165.85|22045.85|22377.28|22257.28|22382.14|22262.14|22145.14|22025.14|3527
1630638000000|2021-09-03 03:00:00|22377.42|22257.42|22609.69|22489.69|22619|22499|22348.66|22228.66|3519
1630641600000|2021-09-03 04:00:00|22609.92|22489.92|22702.73|22582.73|22716.17|22596.17|22586.05|22466.05|3538
1630645200000|2021-09-03 05:00:00|22702.8|22582.8|22586.91|22466.91|22705.18|22585.18|22541.81|22421.81|3509
1630648800000|2021-09-03 06:00:00|22586.89|22466.89|22514.57|22394.57|22653.9|22533.9|22482.6|22362.6|3453
1630652400000|2021-09-03 07:00:00|22514.63|22394.63|22498.49|22378.49|22577.45|22457.45|22452.81|22332.81|3516
1630656000000|2021-09-03 08:00:00|22499.54|22379.54|22902.81|22782.81|22910.85|22790.85|22491.5|22371.5|3495
1630659600000|2021-09-03 09:00:00|22903.21|22783.21|23044.63|22924.63|23109.73|22989.73|22848.11|22728.11|3566
1630663200000|2021-09-03 10:00:00|23045.09|22925.09|22913.63|22793.63|23190.33|23070.33|22860.49|22740.49|3555
1630666800000|2021-09-03 11:00:00|22914.37|22794.37|23011.18|22891.18|23052.45|22932.45|22809.46|22689.46|3564
1630670400000|2021-09-03 12:00:00|23011.48|22891.48|23087.64|22967.64|23200.49|23080.49|22894.3|22774.3|3567
1630674000000|2021-09-03 13:00:00|23089.39|22969.39|23115.24|22995.24|23190.3|23070.3|23045.4|22925.4|3575
1630677600000|2021-09-03 14:00:00|23115.42|22995.42|23148.26|23028.26|23309.36|23189.36|23038.2|22918.2|3576
1630681200000|2021-09-03 15:00:00|23148.38|23028.38|23191.17|23071.17|23254.73|23134.73|23134.07|23014.07|3574
1630684800000|2021-09-03 16:00:00|23190.91|23070.91|23187.15|23067.15|23238.25|23118.25|23108.41|22988.41|3549
1630688400000|2021-09-03 17:00:00|23186.58|23066.58|23149.6|23029.6|23232.26|23112.26|23092.08|22972.08|3551
1630692000000|2021-09-03 18:00:00|23149.51|23029.51|23143.39|23023.39|23176.18|23056.18|23059.5|22939.5|3530
1630695600000|2021-09-03 19:00:00|23144.3|23024.3|23151.23|23031.23|23155.11|23035.11|23062.63|22942.63|3503
1630699200000|2021-09-03 20:00:00|23150.7|23030.7|22998.15|22878.15|23150.7|23030.7|22927.8|22807.8|3480
1630738800000|2021-09-04 07:00:00|23012.31|22892.31|22954.44|22834.44|23065.49|22945.49|22935.87|22815.87|3484
1630742400000|2021-09-04 08:00:00|22954.64|22834.64|23019.2|22899.2|23036.61|22916.61|22889.58|22769.58|3523
1630746000000|2021-09-04 09:00:00|23018.85|22898.85|23085.74|22965.74|23115.13|22995.13|22980.36|22860.36|3526
1630749600000|2021-09-04 10:00:00|23085.87|22965.87|22863.99|22743.99|23143.16|23023.16|22863.99|22743.99|3512
1630753200000|2021-09-04 11:00:00|22862|22742|22863.85|22743.85|22934.43|22814.43|22795.55|22675.55|3519
1630756800000|2021-09-04 12:00:00|22864.14|22744.14|23119.51|22999.51|23151.84|23031.84|22855.48|22735.48|3542
1630760400000|2021-09-04 13:00:00|23118.55|22998.55|23092.45|22972.45|23137.85|23017.85|23044.28|22924.28|3532
1630764000000|2021-09-04 14:00:00|23091.02|22971.02|23005.78|22885.78|23098.47|22978.47|22921.28|22801.28|3548
1630767600000|2021-09-04 15:00:00|23006.17|22886.17|22970.73|22850.73|23105.05|22985.05|22930.2|22810.2|3542
1630771200000|2021-09-04 16:00:00|22970.19|22850.19|22835.35|22715.35|23042.4|22922.4|22834.25|22714.25|3540
1630774800000|2021-09-04 17:00:00|22836.2|22716.2|22822.87|22702.87|22865.91|22745.91|22551.97|22431.97|3559
1630778400000|2021-09-04 18:00:00|22823.01|22703.01|22763.4|22643.4|22875.81|22755.81|22751.4|22631.4|3526
1630782000000|2021-09-04 19:00:00|22763.45|22643.45|22719.29|22599.29|22763.45|22643.45|22601.91|22481.91|3526
1630785600000|2021-09-04 20:00:00|22717.86|22597.86|22865.28|22745.28|22878.43|22758.43|22706.18|22586.18|3484
1630789200000|2021-09-04 21:00:00|22865.31|22745.31|22904.92|22784.92|22929.75|22809.75|22852.84|22732.84|3335
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|22811.26|22691.26|22954.75|22834.75|22786.67|22666.67|3478
1630796400000|2021-09-04 23:00:00|22812.04|22692.04|22726.16|22606.16|22829.24|22709.24|22726.16|22606.16|1344
1630803600000|2021-09-05 01:00:00|22876.85|22756.85|22793.86|22673.86|22876.85|22756.85|22786.94|22666.94|26
1630810800000|2021-09-05 03:00:00|22696.02|22576.02|22671.57|22551.57|22734.49|22614.49|22664.4|22544.4|1614
1630814400000|2021-09-05 04:00:00|22671.52|22551.52|22783.92|22663.92|22791.54|22671.54|22615.06|22495.06|3484
1630818000000|2021-09-05 05:00:00|22783.79|22663.79|22701.2|22581.2|22796.56|22676.56|22665.73|22545.73|3438
1630821600000|2021-09-05 06:00:00|22701.37|22581.37|22770.91|22650.91|22772.95|22652.95|22553.39|22433.39|3491
1630825200000|2021-09-05 07:00:00|22771.21|22651.21|22786.76|22666.76|22878.95|22758.95|22754.56|22634.56|3448
1630828800000|2021-09-05 08:00:00|22787.39|22667.39|22977.15|22857.15|22983.99|22863.99|22785.64|22665.64|3473
1630832400000|2021-09-05 09:00:00|22977.14|22857.14|22953.71|22833.71|23001.15|22881.15|22908.94|22788.94|3458
1630836000000|2021-09-05 10:00:00|22954.02|22834.02|22900.52|22780.52|23057.55|22937.55|22869.79|22749.79|3498
1630839600000|2021-09-05 11:00:00|22900.44|22780.44|22934.41|22814.41|23019.97|22899.97|22852.55|22732.55|3460
1630843200000|2021-09-05 12:00:00|22936.15|22816.15|22983.7|22863.7|23024.87|22904.87|22906.89|22786.89|3519
1630846800000|2021-09-05 13:00:00|22983.63|22863.63|23077.75|22957.75|23106.35|22986.35|22967.82|22847.82|3522
1630850400000|2021-09-05 14:00:00|23078.3|22958.3|23044.17|22924.17|23169.77|23049.77|23014.4|22894.4|3544
1630854000000|2021-09-05 15:00:00|23044.48|22924.48|22997.34|22877.34|23094.64|22974.64|22939.85|22819.85|3542
1630857600000|2021-09-05 16:00:00|22997.55|22877.55|23105.74|22985.74|23140.16|23020.16|22986.89|22866.89|3526
1630861200000|2021-09-05 17:00:00|23106.09|22986.09|23139.56|23019.56|23161.35|23041.35|23106.09|22986.09|3519
1630864800000|2021-09-05 18:00:00|23139.82|23019.82|23152.8|23032.8|23187.56|23067.56|23100.36|22980.36|3492
1630868400000|2021-09-05 19:00:00|23152.56|23032.56|23267.27|23139.27|23334.54|23214.54|23146.53|23026.53|3512
1630872000000|2021-09-05 20:00:00|23268.41|23140.41|23539.15|23411.15|23558.11|23430.11|23241.25|23113.25|3534
1630875600000|2021-09-05 21:00:00|23539.38|23411.38|23514.34|23394.34|23597.79|23469.79|23440.29|23312.29|3538
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23473.51|23353.51|23516.11|23396.11|23406.43|23286.43|3552
1630882800000|2021-09-05 23:00:00|23473.6|23353.6|23545.65|23425.65|23558.85|23438.85|23448.64|23328.64|3520
1630886400000|2021-09-06 00:00:00|23545.48|23425.48|23466.25|23346.25|23606.98|23486.98|23380.12|23260.12|3527
1630890000000|2021-09-06 01:00:00|23465.72|23345.72|23448.56|23328.56|23468.27|23348.27|23389.32|23269.32|3516
1630893600000|2021-09-06 02:00:00|23448.15|23328.15|23349.82|23229.82|23448.15|23328.15|23340.91|23220.91|3481
1630897200000|2021-09-06 03:00:00|23349.8|23229.8|23302.43|23182.43|23424.91|23304.91|23266.03|23146.03|3438
1630900800000|2021-09-06 04:00:00|23302.54|23182.54|23393.93|23273.93|23398.55|23278.55|23281.41|23161.41|3443
1630904400000|2021-09-06 05:00:00|23394.05|23274.05|23431.16|23311.16|23440.4|23320.4|23332.61|23212.61|3464
1630908000000|2021-09-06 06:00:00|23430.39|23310.39|23531.82|23411.82|23577.1|23457.1|23416.02|23296.02|3505
1630911600000|2021-09-06 07:00:00|23531.61|23411.61|23566.49|23446.49|23628.6|23508.6|23506.13|23386.13|3154
1630915200000|2021-09-06 08:00:00|23565.49|23445.49|23552.23|23432.23|23579.54|23459.54|23491.06|23371.06|3455
1630918800000|2021-09-06 09:00:00|23553.6|23433.6|23656.83|23536.83|23660.76|23540.76|23527.28|23407.28|3509
1630922400000|2021-09-06 10:00:00|23657.72|23537.72|23639.01|23519.01|23664.17|23544.17|23589.16|23469.16|3474
1630926000000|2021-09-06 11:00:00|23638.63|23518.63|23238.02|23118.02|23702.69|23582.69|23228.64|23108.64|3562
1630929600000|2021-09-06 12:00:00|23241.35|23121.35|23168.51|23048.51|23260.44|23140.44|22979.06|22859.06|3569
1630933200000|2021-09-06 13:00:00|23168.57|23048.57|23300.01|23180.01|23303.59|23183.59|23079.04|22959.04|3529
1630936800000|2021-09-06 14:00:00|23300.49|23180.49|23436.33|23316.33|23461.27|23341.27|23272.34|23152.34|3558
1630940400000|2021-09-06 15:00:00|23436.41|23316.41|23336.76|23216.76|23445.75|23325.75|23331.78|23211.78|3536
1630944000000|2021-09-06 16:00:00|23336.48|23216.48|23327.64|23207.64|23452.21|23332.21|23256.46|23136.46|3549
1630947600000|2021-09-06 17:00:00|23327.53|23207.53|23363.32|23243.32|23421.14|23301.14|23327.53|23207.53|3512
1630951200000|2021-09-06 18:00:00|23363.73|23243.73|23452.79|23332.79|23452.83|23332.83|23322.72|23202.72|3481
1630954800000|2021-09-06 19:00:00|23452.9|23332.9|23358.85|23238.85|23478.58|23358.58|23351.91|23231.91|3516
1630958400000|2021-09-06 20:00:00|23358.9|23238.9|23433.25|23313.25|23433.34|23313.34|23295.36|23175.36|3503
1630962000000|2021-09-06 21:00:00|23433.28|23313.28|23508.83|23388.83|23512.86|23392.86|23403.37|23283.37|3455
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|23468.74|23348.74|23571.37|23451.37|23452.28|23332.28|3552
1630969200000|2021-09-06 23:00:00|23469|23349|23430.15|23310.15|23492|23372|23335.28|23215.28|3546
1630972800000|2021-09-07 00:00:00|23430.06|23310.06|23294.55|23174.55|23493.01|23373.01|23259.41|23139.41|3547
1630976400000|2021-09-07 01:00:00|23295.87|23175.87|23354|23234|23364.13|23244.13|23287.07|23167.07|3520
1630980000000|2021-09-07 02:00:00|23354.08|23234.08|23493.97|23373.97|23563.83|23443.83|23354.08|23234.08|3542
1630983600000|2021-09-07 03:00:00|23494.31|23374.31|23362.56|23242.56|23548.08|23428.08|23349|23229|3521
1630987200000|2021-09-07 04:00:00|23361.97|23241.97|23398.24|23278.24|23470.33|23350.33|23315.11|23195.11|3516
1630990800000|2021-09-07 05:00:00|23398.1|23278.1|23426.97|23306.97|23434.07|23314.07|23324.22|23204.22|3533
1630994400000|2021-09-07 06:00:00|23427|23307|23103.01|22983.01|23447.88|23327.88|23103.01|22983.01|3502
1630998000000|2021-09-07 07:00:00|23101.42|22981.42|23081.42|22961.42|23188.15|23068.15|22961.79|22841.79|3558
1631001600000|2021-09-07 08:00:00|23082.03|22962.03|22365.29|22245.29|23082.36|22962.36|22217.62|22097.62|3260
1631005200000|2021-09-07 09:00:00|22365.28|22245.28|22031.9|21911.9|22524.96|22404.96|22017.94|21897.94|1443
1631008800000|2021-09-07 10:00:00|22033.06|21913.06|22338.98|22218.98|22381.55|22261.55|22032.59|21912.59|3562
1631012400000|2021-09-07 11:00:00|22338.97|22218.97|22242.04|22122.04|22397.19|22277.19|22219.59|22099.59|3538
1631016000000|2021-09-07 12:00:00|22241.27|22121.27|22263.38|22143.38|22304.19|22184.19|22032.34|21912.34|3559
1631019600000|2021-09-07 13:00:00|22263.51|22143.51|22080.62|21960.62|22364.18|22244.18|22080.07|21960.07|3540
1631023200000|2021-09-07 14:00:00|22080.77|21960.77|20260.53|20140.53|22193.18|22073.18|20260.53|20140.53|3581
1631026800000|2021-09-07 15:00:00|20232.35|20112.35|20223.03|20103.03|20493.34|20373.34|17959.11|17839.11|3582
1631030400000|2021-09-07 16:00:00|20221.46|20101.46|20845.56|20725.56|20899.07|20779.07|20020.43|19900.43|3574
1631034000000|2021-09-07 17:00:00|20841.6|20721.6|20041.85|19921.85|20856.32|20736.32|20033.45|19913.45|3596
1631037600000|2021-09-07 18:00:00|20039.29|19919.29|20129.74|20009.74|20337.94|20217.94|19500.6|19380.6|3583
1631041200000|2021-09-07 19:00:00|20128.61|20008.61|19924.16|19804.16|20303.48|20183.48|19906.3|19786.3|3578
1631044800000|2021-09-07 20:00:00|19923.97|19803.97|20037.83|19917.83|20247.71|20127.71|19753.02|19633.02|3587
1631048400000|2021-09-07 21:00:00|20038.48|19918.48|19837.57|19717.57|20094.56|19974.56|19589.66|19469.66|3580
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|20197.39|20077.39|20257.24|20137.24|19712.81|19592.81|3577
1631055600000|2021-09-07 23:00:00|20197.35|20077.35|20222.65|20102.65|20356.35|20236.35|19988.67|19868.67|3579
1631059200000|2021-09-08 00:00:00|20225.1|20105.1|20415.03|20295.03|20415.03|20295.03|19977.64|19857.64|3587
1631062800000|2021-09-08 01:00:00|20415.11|20295.11|20549.95|20429.95|20553.93|20433.93|20206.38|20086.38|3557
1631066400000|2021-09-08 02:00:00|20548.3|20428.3|20491.3|20371.3|20675.5|20555.5|20489.33|20369.33|3569
1631070000000|2021-09-08 03:00:00|20490.44|20370.44|20097.86|19977.86|20517.26|20397.26|20022.97|19902.97|3568
1631073600000|2021-09-08 04:00:00|20098.56|19978.56|20148.21|20028.21|20387.69|20267.69|20032.61|19912.61|3573
1631077200000|2021-09-08 05:00:00|20148.13|20028.13|19924|19804|20337.52|20217.52|19921.83|19801.83|3574
1631080800000|2021-09-08 06:00:00|19924.1|19804.1|19233.55|19113.55|20028.68|19908.68|19193.27|19073.27|3580
1631084400000|2021-09-08 07:00:00|19233.94|19113.94|19055.75|18935.75|19491.82|19371.82|19036.63|18916.63|3576
1631088000000|2021-09-08 08:00:00|19054.14|18934.14|19591.11|19471.11|19591.23|19471.23|18742.49|18622.49|3584
1631091600000|2021-09-08 09:00:00|19592.27|19472.27|19771.35|19651.35|19785.74|19665.74|19453.78|19333.78|3566
1631095200000|2021-09-08 10:00:00|19771.78|19651.78|19796.98|19676.98|19855.75|19735.75|19445.14|19325.14|3571
1631098800000|2021-09-08 11:00:00|19795.66|19675.66|19865.12|19745.12|20007.72|19887.72|19682.73|19562.73|3549
1631102400000|2021-09-08 12:00:00|19866.15|19746.15|19896.25|19776.25|20151.86|20031.86|19866.15|19746.15|3563
1631106000000|2021-09-08 13:00:00|19895.54|19775.54|19906.9|19786.9|20126.65|20006.65|19677.88|19557.88|3581
1631109600000|2021-09-08 14:00:00|19907.8|19787.8|19693.47|19573.47|19954.73|19834.73|19614.47|19494.47|3565
1631113200000|2021-09-08 15:00:00|19692.88|19572.88|19918.36|19798.36|20045.77|19925.77|19686.19|19566.19|3572
1631116800000|2021-09-08 16:00:00|19920.13|19800.13|20223.83|20103.83|20261.72|20141.72|19812.72|19692.72|3568
1631120400000|2021-09-08 17:00:00|20223.58|20103.58|20132.18|20012.18|20225.41|20105.41|19965.77|19845.77|3544
1631124000000|2021-09-08 18:00:00|20131.74|20011.74|20351.26|20231.26|20351.26|20231.26|20068.44|19948.44|3555
1631127600000|2021-09-08 19:00:00|20352.15|20232.15|20273.75|20153.75|20366.93|20246.93|20197.19|20077.19|3538
1631131200000|2021-09-08 20:00:00|20273.8|20153.8|20018.38|19898.38|20274.07|20154.07|19960.48|19840.48|3544
1631134800000|2021-09-08 21:00:00|20018.82|19898.82|19925.96|19805.96|20085.41|19965.41|19855.06|19735.06|3513
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|20375.77|20255.77|20491.54|20371.54|19894.83|19774.83|3578
1631142000000|2021-09-08 23:00:00|20375.95|20255.95|20156.07|20036.07|20454.41|20334.41|20073.81|19953.81|3549
1631145600000|2021-09-09 00:00:00|20160.01|20040.01|20279.41|20159.41|20284.08|20164.08|20037.95|19917.95|3573
1631149200000|2021-09-09 01:00:00|20278.95|20158.95|20079.97|19959.97|20278.95|20158.95|19954.76|19834.76|3548
1631152800000|2021-09-09 02:00:00|20079.56|19959.56|19834.3|19714.3|20164.57|20044.57|19834.13|19714.13|3553
1631156400000|2021-09-09 03:00:00|19834.2|19714.2|19991.46|19871.46|20022.67|19902.67|19757.85|19637.85|3545
1631160000000|2021-09-09 04:00:00|19991.28|19871.28|20103.39|19983.39|20155.38|20035.38|19953.54|19833.54|3533
1631163600000|2021-09-09 05:00:00|20103.54|19983.54|20311.84|20191.84|20315.49|20195.49|20050.74|19930.74|3533
1631167200000|2021-09-09 06:00:00|20311.8|20191.8|20292.98|20172.98|20371.09|20251.09|20178.91|20058.91|3140
1631170800000|2021-09-09 07:00:00|20293.12|20173.12|20372.96|20252.96|20381.45|20261.45|20113.55|19993.55|3209
1631174400000|2021-09-09 08:00:00|20371.01|20251.01|20490.6|20370.6|20627.3|20507.3|20312.84|20192.84|3553
1631178000000|2021-09-09 09:00:00|20491.92|20371.92|20379.35|20259.35|20558.21|20438.21|20376.06|20256.06|3534
1631181600000|2021-09-09 10:00:00|20378.54|20258.54|20283.98|20163.98|20386.46|20266.46|20168.08|20048.08|3545
1631185200000|2021-09-09 11:00:00|20283.84|20163.84|20374.47|20254.47|20429.18|20309.18|20251.6|20131.6|3518
1631188800000|2021-09-09 12:00:00|20373.26|20253.26|20386.41|20266.41|20528.65|20408.65|19873.95|19753.95|3574
1631192400000|2021-09-09 13:00:00|20386.26|20266.26|20490.89|20370.89|20682.39|20562.39|20379.12|20259.12|3560
1631196000000|2021-09-09 14:00:00|20489.94|20369.94|20590.98|20470.98|20662.91|20542.91|20489.59|20369.59|3540
1631199600000|2021-09-09 15:00:00|20591.09|20471.09|20618.66|20498.66|20650.41|20530.41|20471.35|20351.35|3536
1631203200000|2021-09-09 16:00:00|20619.56|20499.56|20751.77|20631.77|20821.22|20701.22|20538.37|20418.37|3563
1631206800000|2021-09-09 17:00:00|20751.55|20631.55|20604.94|20484.94|20845.38|20725.38|20604.94|20484.94|3542
1631210400000|2021-09-09 18:00:00|20605.54|20485.54|20392.13|20272.13|20644.83|20524.83|20345.18|20225.18|3561
1631214000000|2021-09-09 19:00:00|20392.57|20272.57|20337.38|20217.38|20434.72|20314.72|20265.71|20145.71|3523
1631217600000|2021-09-09 20:00:00|20337.46|20217.46|20174.89|20054.89|20384.94|20264.94|20172.54|20052.54|3518
1631221200000|2021-09-09 21:00:00|20175.35|20055.35|20347.61|20227.61|20373.61|20253.61|20161.28|20041.28|3433
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|20303.31|20183.31|20415.61|20295.61|20200.56|20080.56|3503
1631228400000|2021-09-09 23:00:00|20303.6|20183.6|20224.7|20104.7|20421.03|20301.03|20174.45|20054.45|3522
1631232000000|2021-09-10 00:00:00|20225.67|20105.67|20461.34|20341.34|20526.75|20406.75|20186.3|20066.3|3570
1631235600000|2021-09-10 01:00:00|20460.35|20340.35|20753.91|20633.91|20783.39|20663.39|20456.91|20336.91|3561
1631239200000|2021-09-10 02:00:00|20756.94|20636.94|20598.69|20478.69|20761.12|20641.12|20598.69|20478.69|3535
1631242800000|2021-09-10 03:00:00|20598.1|20478.1|20567.63|20447.63|20608.25|20488.25|20462.4|20342.4|3517
1631246400000|2021-09-10 04:00:00|20567.55|20447.55|20486.99|20366.99|20648.33|20528.33|20479.45|20359.45|3486
1631250000000|2021-09-10 05:00:00|20487.33|20367.33|20533.94|20413.94|20535.52|20415.52|20336.17|20216.17|3542
1631253600000|2021-09-10 06:00:00|20533.08|20413.08|20306.98|20186.98|20547.68|20427.68|20304.06|20184.06|3469
1631257200000|2021-09-10 07:00:00|20306.85|20186.85|20103.26|19983.26|20374.94|20254.94|20056.82|19936.82|3537
1631260800000|2021-09-10 08:00:00|20107.33|19987.33|19969.54|19849.54|20227.18|20107.18|19812.6|19692.6|3574
1631264400000|2021-09-10 09:00:00|19969.8|19849.8|20134.6|20014.6|20176.07|20056.07|19830.06|19710.06|3562
1631268000000|2021-09-10 10:00:00|20133.89|20013.89|20156.63|20036.63|20230.88|20110.88|20061.99|19941.99|3522
1631271600000|2021-09-10 11:00:00|20157.65|20037.65|20150.71|20030.71|20167.56|20047.56|19966.86|19846.86|3520
1631275200000|2021-09-10 12:00:00|20150.58|20030.58|19951.3|19831.3|20209.41|20089.41|19934.22|19814.22|3551
1631278800000|2021-09-10 13:00:00|19951.54|19831.54|19753.12|19633.12|19990.05|19870.05|19714.91|19594.91|3559
1631282400000|2021-09-10 14:00:00|19753.46|19633.46|19199.05|19079.05|19771|19651|19116.8|18996.8|3590
1631286000000|2021-09-10 15:00:00|19200.75|19080.75|19560.37|19440.37|19598.17|19478.17|19012.31|18892.31|3576
1631289600000|2021-09-10 16:00:00|19560.11|19440.11|19504.75|19384.75|19578.17|19458.17|19434.25|19314.25|3547
1631293200000|2021-09-10 17:00:00|19503.96|19383.96|19721.11|19601.11|19722.12|19602.12|19438.29|19318.29|3531
1631296800000|2021-09-10 18:00:00|19720.09|19600.09|19702|19582|19788.62|19668.62|19667.33|19547.33|3522
1631300400000|2021-09-10 19:00:00|19702.2|19582.2|19628.94|19508.94|19714.36|19594.36|19578.74|19458.74|3495
1631304000000|2021-09-10 20:00:00|19628.98|19508.98|19309.34|19189.34|19745.71|19625.71|19296.59|19176.59|3459
1631343600000|2021-09-11 07:00:00|19526.08|19406.08|19400.52|19280.52|19540.9|19420.9|19258.13|19138.13|3525
1631347200000|2021-09-11 08:00:00|19404.08|19284.08|19468.78|19348.78|19515.52|19395.52|19291.79|19171.79|3454
1631350800000|2021-09-11 09:00:00|19468.39|19348.39|19667.66|19547.66|19673.22|19553.22|19341.04|19221.04|3475
1631354400000|2021-09-11 10:00:00|19667.67|19547.67|19971.78|19851.78|19973.89|19853.89|19642.93|19522.93|3532
1631358000000|2021-09-11 11:00:00|19972.5|19852.5|19994.4|19874.4|20052.89|19932.89|19926.62|19806.62|3555
1631361600000|2021-09-11 12:00:00|19994.56|19874.56|20108.29|19988.29|20263.78|20143.78|19994.56|19874.56|3565
1631365200000|2021-09-11 13:00:00|20106.95|19986.95|20088.88|19968.88|20190.42|20070.42|19984.29|19864.29|3561
1631368800000|2021-09-11 14:00:00|20089.68|19969.68|20111.84|19991.84|20198.71|20078.71|20072.93|19952.93|3529
1631372400000|2021-09-11 15:00:00|20112.11|19992.11|20070.32|19950.32|20126.27|20006.27|20032.27|19912.27|3499
1631376000000|2021-09-11 16:00:00|20070.82|19950.82|20185.75|20065.75|20245.42|20125.42|19965.04|19845.04|3531
1631379600000|2021-09-11 17:00:00|20187.87|20067.87|20123.13|20003.13|20232.41|20112.41|20113.85|19993.85|3520
1631383200000|2021-09-11 18:00:00|20123.18|20003.18|20166.76|20046.76|20166.87|20046.87|20063.91|19943.91|3448
1631386800000|2021-09-11 19:00:00|20166.48|20046.48|20030.53|19910.53|20198.81|20078.81|19988.13|19868.13|3482
1631390400000|2021-09-11 20:00:00|20029.6|19909.6|20034.78|19914.78|20058.17|19938.17|19898.11|19778.11|3507
1631394000000|2021-09-11 21:00:00|20034.8|19914.8|20039.74|19919.74|20088.1|19968.1|20011.6|19891.6|3381
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|19699.47|19579.47|20039.19|19919.19|19688.26|19568.26|3529
1631401200000|2021-09-11 23:00:00|19699.67|19579.67|19802.57|19682.57|19802.82|19682.82|19613.19|19493.19|3511
1631404800000|2021-09-12 00:00:00|19802.79|19682.79|19652.38|19532.38|19886.41|19766.41|19517.48|19397.48|3556
1631408400000|2021-09-12 01:00:00|19652.43|19532.43|19642.06|19522.06|19681.3|19561.3|19457.35|19337.35|3522
1631412000000|2021-09-12 02:00:00|19642.14|19522.14|19793.16|19673.16|19804.61|19684.61|19630.8|19510.8|3473
1631415600000|2021-09-12 03:00:00|19792.42|19672.42|19894.04|19774.04|19894.04|19774.04|19770.14|19650.14|3424
1631419200000|2021-09-12 04:00:00|19894.24|19774.24|19852.57|19732.57|19926.7|19806.7|19835.49|19715.49|3477
1631422800000|2021-09-12 05:00:00|19852.31|19732.31|19887.29|19767.29|19974.08|19854.08|19827.46|19707.46|3365
1631426400000|2021-09-12 06:00:00|19887.07|19767.07|19738.51|19618.51|19925.9|19805.9|19738.2|19618.2|3373
1631430000000|2021-09-12 07:00:00|19738|19618|19898.51|19778.51|19904.35|19784.35|19701.19|19581.19|3433
1631433600000|2021-09-12 08:00:00|19897.97|19777.97|20364.1|20244.1|20364.1|20244.1|19850.96|19730.96|3534
1631437200000|2021-09-12 09:00:00|20363.57|20243.57|20226.63|20106.63|20399.45|20279.45|20225.39|20105.39|3437
1631440800000|2021-09-12 10:00:00|20225.7|20105.7|20279.5|20159.5|20298.69|20178.69|20178.74|20058.74|3424
1631444400000|2021-09-12 11:00:00|20279.61|20159.61|20382.99|20262.99|20395.28|20275.28|20239.2|20119.2|3482
1631448000000|2021-09-12 12:00:00|20383.97|20263.97|20450.87|20330.87|20518.62|20398.62|20377.27|20257.27|3542
1631451600000|2021-09-12 13:00:00|20450.93|20330.93|20427.9|20307.9|20557.63|20437.63|20353.39|20233.39|3521
1631455200000|2021-09-12 14:00:00|20428.54|20308.54|20417.68|20297.68|20495.28|20375.28|20399.75|20279.75|3506
1631458800000|2021-09-12 15:00:00|20417.13|20297.13|20461.86|20341.86|20533.23|20413.23|20359.34|20239.34|3545
1631462400000|2021-09-12 16:00:00|20460.62|20340.62|20441.87|20321.87|20521.15|20401.15|20428.63|20308.63|3531
1631466000000|2021-09-12 17:00:00|20442.04|20322.04|20520.04|20400.04|20531.01|20411.01|20414.03|20294.03|3462
1631469600000|2021-09-12 18:00:00|20521.14|20401.14|20493.51|20373.51|20575.62|20455.62|20422.28|20302.28|3521
1631473200000|2021-09-12 19:00:00|20492.11|20372.11|20484.03|20356.03|20516.57|20396.57|20374.2|20254.2|3452
1631476800000|2021-09-12 20:00:00|20483.37|20355.37|19903.69|19775.69|20564.17|20436.17|19865.71|19737.71|3555
1631480400000|2021-09-12 21:00:00|19903.17|19775.17|20031.9|19911.9|20047.54|19919.54|19803.26|19675.26|3539
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|20352.44|20232.44|20361.37|20241.37|20020.52|19900.52|3561
1631487600000|2021-09-12 23:00:00|20351.97|20231.97|20435.62|20315.62|20632.55|20512.55|20351.37|20231.37|3540
1631491200000|2021-09-13 00:00:00|20434.56|20314.56|20364.21|20244.21|20580.46|20460.46|20293.72|20173.72|3556
1631494800000|2021-09-13 01:00:00|20362.47|20242.47|19977.24|19857.24|20394.44|20274.44|19897.3|19777.3|3566
1631498400000|2021-09-13 02:00:00|19977.53|19857.53|19746.09|19626.09|20052.91|19932.91|19686.55|19566.55|3569
1631502000000|2021-09-13 03:00:00|19747.16|19627.16|19525.21|19405.21|19863.9|19743.9|19524.52|19404.52|3527
1631505600000|2021-09-13 04:00:00|19525.79|19405.79|19673.29|19553.29|19697.49|19577.49|19511.69|19391.69|3546
1631509200000|2021-09-13 05:00:00|19675.58|19555.58|19690|19570|19788.37|19668.37|19494.21|19374.21|3551
1631512800000|2021-09-13 06:00:00|19691.64|19571.64|19680.49|19560.49|19726.3|19606.3|19582.65|19462.65|3494
1631516400000|2021-09-13 07:00:00|19680.37|19560.37|19254.45|19134.45|19730.22|19610.22|19106.14|18986.14|3548
1631520000000|2021-09-13 08:00:00|19254.32|19134.32|19221.33|19101.33|19309.02|19189.02|19023.84|18903.84|3573
1631523600000|2021-09-13 09:00:00|19221.26|19101.26|19287.06|19167.06|19382.07|19262.07|19220.08|19100.08|3545
1631527200000|2021-09-13 10:00:00|19286.34|19166.34|19372.29|19252.29|19436.22|19316.22|19271.72|19151.72|3498
1631530800000|2021-09-13 11:00:00|19373.48|19253.48|19547.63|19427.63|19561.14|19441.14|19106.45|18986.45|3533
1631534400000|2021-09-13 12:00:00|19549.05|19429.05|19371.79|19251.79|19554.22|19434.22|19350.08|19230.08|3529
1631538000000|2021-09-13 13:00:00|19371.69|19251.69|20082.62|19962.62|20421.03|20301.03|19345.59|19225.59|3561
1631541600000|2021-09-13 14:00:00|20082.03|19962.03|19112.89|18992.89|20089.27|19969.27|18827.28|18707.28|3590
1631545200000|2021-09-13 15:00:00|19112.71|18992.71|19404.35|19284.35|19518.01|19398.01|19089.72|18969.72|3580
1631548800000|2021-09-13 16:00:00|19404.54|19284.54|19405.81|19285.81|19481.19|19361.19|19302.24|19182.24|3566
1631552400000|2021-09-13 17:00:00|19406.46|19286.46|19480.54|19360.54|19507.25|19387.25|19349.63|19229.63|3543
1631556000000|2021-09-13 18:00:00|19480.45|19360.45|19506.5|19386.5|19567.73|19447.73|19414.86|19294.86|3512
1631559600000|2021-09-13 19:00:00|19507.05|19387.05|19593.14|19473.14|19596.17|19476.17|19472.21|19352.21|3508
1631563200000|2021-09-13 20:00:00|19592.86|19472.86|19742.19|19622.19|19749.89|19629.89|19592.4|19472.4|3506
1631566800000|2021-09-13 21:00:00|19741.09|19621.09|19681.95|19561.95|19840.32|19720.32|19651.78|19531.78|3497
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|19648.8|19528.8|19741.5|19621.5|19610.65|19490.65|3486
1631574000000|2021-09-13 23:00:00|19649.35|19529.35|19606.3|19486.3|19691.29|19571.29|19523.26|19403.26|3512
1631577600000|2021-09-14 00:00:00|19606.15|19486.15|19716.5|19596.5|19818.45|19698.45|19510.11|19390.11|3571
1631581200000|2021-09-14 01:00:00|19716.27|19596.27|19664.21|19544.21|19792.15|19672.15|19635.62|19515.62|3437
1631584800000|2021-09-14 02:00:00|19665.02|19545.02|19566.23|19446.23|19681.61|19561.61|19530.27|19410.27|3453
1631588400000|2021-09-14 03:00:00|19566.27|19446.27|19661.64|19541.64|19732.21|19612.21|19564.96|19444.96|3427
1631592000000|2021-09-14 04:00:00|19662.15|19542.15|19596.57|19476.57|19748.79|19628.79|19585.8|19465.8|3391
1631595600000|2021-09-14 05:00:00|19597.47|19477.47|19662.35|19542.35|19685.23|19565.23|19582.47|19462.47|3374
1631599200000|2021-09-14 06:00:00|19662.38|19542.38|19804.13|19684.13|19860.33|19740.33|19626.75|19506.75|3481
1631602800000|2021-09-14 07:00:00|19803.87|19683.87|19820.86|19700.86|19910.16|19790.16|19777.17|19657.17|3485
1631606400000|2021-09-14 08:00:00|19820.19|19700.19|19986.54|19866.54|20032.09|19912.09|19820.19|19700.19|3478
1631610000000|2021-09-14 09:00:00|19986.28|19866.28|19883.34|19763.34|20057.14|19937.14|19834.44|19714.44|3523
1631613600000|2021-09-14 10:00:00|19883.84|19763.84|19949.3|19829.3|19959.78|19839.78|19880.65|19760.65|3425
1631617200000|2021-09-14 11:00:00|19949.91|19829.91|19859.18|19739.18|19973.93|19853.93|19808.04|19688.04|3440
1631620800000|2021-09-14 12:00:00|19859.22|19739.22|20033.17|19913.17|20046.29|19926.29|19687.05|19567.05|3521
1631624400000|2021-09-14 13:00:00|20033.03|19913.03|19976.94|19856.94|20119.43|19999.43|19954.41|19834.41|3554
1631628000000|2021-09-14 14:00:00|19977.82|19857.82|20100.03|19980.03|20102.63|19982.63|19887.63|19767.63|3538
1631631600000|2021-09-14 15:00:00|20100.2|19980.2|20257.3|20137.3|20322.99|20202.99|20100.2|19980.2|3558
1631635200000|2021-09-14 16:00:00|20257.74|20137.74|20199.15|20079.15|20306.65|20186.65|20177.92|20057.92|3540
1631638800000|2021-09-14 17:00:00|20198.55|20078.55|20231.51|20111.51|20241.78|20121.78|20126.89|20006.89|3459
1631642400000|2021-09-14 18:00:00|20230.42|20110.42|20073.87|19953.87|20237.61|20117.61|20001.88|19881.88|3510
1631646000000|2021-09-14 19:00:00|20074.65|19954.65|20067.14|19947.14|20129.73|20009.73|20036.33|19916.33|3482
1631649600000|2021-09-14 20:00:00|20067.81|19947.81|20220.1|20100.1|20263.43|20143.43|20067.77|19947.77|3475
1631653200000|2021-09-14 21:00:00|20219.43|20099.43|20099.09|19979.09|20229.64|20109.64|19985.2|19865.2|3464
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|20406.04|20286.04|20418.56|20298.56|20062.82|19942.82|3527
1631660400000|2021-09-14 23:00:00|20406.4|20286.4|20428.74|20308.74|20436.74|20316.74|20351.21|20231.21|3515
1631664000000|2021-09-15 00:00:00|20428.6|20308.6|20319.21|20199.21|20504.41|20384.41|20319.15|20199.15|3542
1631667600000|2021-09-15 01:00:00|20320.55|20200.55|20285.93|20165.93|20419.83|20299.83|20268.27|20148.27|3511
1631671200000|2021-09-15 02:00:00|20286.72|20166.72|20410|20290|20424.65|20304.65|20257.27|20137.27|3481
1631674800000|2021-09-15 03:00:00|20409.55|20289.55|20333.22|20213.22|20410|20290|20312.13|20192.13|3452
1631678400000|2021-09-15 04:00:00|20332.53|20212.53|20257.54|20137.54|20373.8|20253.8|20254.66|20134.66|3386
1631682000000|2021-09-15 05:00:00|20257.88|20137.88|20306.76|20186.76|20338.31|20218.31|20225.82|20105.82|3424
1631685600000|2021-09-15 06:00:00|20304.86|20184.86|20273.86|20153.86|20308.82|20188.82|20159.28|20039.28|3445
1631689200000|2021-09-15 07:00:00|20273.97|20153.97|20393.17|20273.17|20406.06|20286.06|20241.13|20121.13|3421
1631692800000|2021-09-15 08:00:00|20399.12|20279.12|20350.18|20230.18|20450.22|20330.22|20339.64|20219.64|3447
1631696400000|2021-09-15 09:00:00|20350.03|20230.03|20313.95|20193.95|20433.47|20313.47|20306.54|20186.54|3464
1631700000000|2021-09-15 10:00:00|20314.22|20194.22|20553.34|20433.34|20581.16|20461.16|20314.06|20194.06|3519
1631703600000|2021-09-15 11:00:00|20553.24|20433.24|20488.32|20368.32|20553.67|20433.67|20418.71|20298.71|3479
1631707200000|2021-09-15 12:00:00|20489|20369|20494.74|20374.74|20608.38|20488.38|20459.89|20339.89|3527
1631710800000|2021-09-15 13:00:00|20495.06|20375.06|20709.53|20589.53|20712.94|20592.94|20468.94|20348.94|3557
1631714400000|2021-09-15 14:00:00|20708.78|20588.78|20735.31|20615.31|20779.44|20659.44|20620.06|20500.06|3539
1631718000000|2021-09-15 15:00:00|20735.35|20615.35|21005.37|20885.37|21035.04|20915.04|20716|20596|3563
1631721600000|2021-09-15 16:00:00|21006|20886|20932.29|20812.29|21077.28|20957.28|20930.76|20810.76|3558
1631725200000|2021-09-15 17:00:00|20932.09|20812.09|20978.28|20858.28|21075.35|20955.35|20925.98|20805.98|3532
1631728800000|2021-09-15 18:00:00|20977.77|20857.77|20979.69|20859.69|21003.78|20883.78|20886.03|20766.03|3494
1631732400000|2021-09-15 19:00:00|20979.97|20859.97|20967.12|20847.12|21014.94|20894.94|20904.41|20784.41|3414
1631736000000|2021-09-15 20:00:00|20967.06|20847.06|20894.91|20774.91|21070.48|20950.48|20887.53|20767.53|3483
1631739600000|2021-09-15 21:00:00|20894.94|20774.94|21027.38|20907.38|21045.94|20925.94|20894.71|20774.71|3468
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|21095.93|20975.93|21101.94|20981.94|20965.18|20845.18|3453
1631746800000|2021-09-15 23:00:00|21095.72|20975.72|21131.63|21011.63|21141.47|21021.47|20998.36|20878.36|3493
1631750400000|2021-09-16 00:00:00|21131.68|21011.68|20937.3|20817.3|21156.44|21036.44|20930.59|20810.59|3526
1631754000000|2021-09-16 01:00:00|20937.48|20817.48|21006.65|20886.65|21061.4|20941.4|20927.54|20807.54|3482
1631757600000|2021-09-16 02:00:00|21006.58|20886.58|20960.21|20840.21|21066.81|20946.81|20920.27|20800.27|3476
1631761200000|2021-09-16 03:00:00|20960.38|20840.38|20788.11|20668.11|20979.51|20859.51|20662.2|20542.2|3501
1631764800000|2021-09-16 04:00:00|20788.06|20668.06|21208.23|21088.23|21236.95|21116.95|20776.83|20656.83|3543
1631768400000|2021-09-16 05:00:00|21208.05|21088.05|21103.39|20983.39|21217.8|21097.8|21097.99|20977.99|3418
1631772000000|2021-09-16 06:00:00|21103.63|20983.63|21133.69|21013.69|21172.04|21052.04|21103.63|20983.63|3349
1631775600000|2021-09-16 07:00:00|21133.78|21013.78|21133.67|21013.67|21181.51|21061.51|21129.24|21009.24|3333
1631779200000|2021-09-16 08:00:00|21133.6|21013.6|21018.18|20898.18|21142.36|21022.36|20957.5|20837.5|3493
1631782800000|2021-09-16 09:00:00|21018.46|20898.46|21010.27|20890.27|21130.19|21010.19|20989.45|20869.45|3454
1631786400000|2021-09-16 10:00:00|21009.52|20889.52|20917.78|20797.78|21038.36|20918.36|20806.74|20686.74|3503
1631790000000|2021-09-16 11:00:00|20917.41|20797.41|21006.77|20886.77|21043.64|20923.64|20888.48|20768.48|3453
1631793600000|2021-09-16 12:00:00|21006.32|20886.32|21077.13|20957.13|21135.04|21015.04|20911.08|20791.08|3524
1631797200000|2021-09-16 13:00:00|21076.45|20956.45|20691.76|20571.76|21109.14|20989.14|20687.04|20567.04|3534
1631800800000|2021-09-16 14:00:00|20691.13|20571.13|20728.65|20608.65|20798.19|20678.19|20511.18|20391.18|3559
1631804400000|2021-09-16 15:00:00|20728.74|20608.74|20916.44|20796.44|21020.04|20900.04|20640.46|20520.46|3520
1631808000000|2021-09-16 16:00:00|20916.39|20796.39|20863.2|20743.2|20971.81|20851.81|20848.58|20728.58|3510
1631811600000|2021-09-16 17:00:00|20863.3|20743.3|20628.86|20508.86|20923.66|20803.66|20622.3|20502.3|3510
1631815200000|2021-09-16 18:00:00|20629.15|20509.15|20723.48|20603.48|20727.06|20607.06|20588.66|20468.66|3494
1631818800000|2021-09-16 19:00:00|20724.91|20604.91|20692.9|20572.9|20809.18|20689.18|20692.12|20572.12|3473
1631822400000|2021-09-16 20:00:00|20693.64|20573.64|20348.93|20228.93|20734.95|20614.95|20329.22|20209.22|3540
1631826000000|2021-09-16 21:00:00|20348.99|20228.99|20675.84|20555.84|20677.2|20557.2|20348.4|20228.4|3451
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|20685.73|20565.73|20705.5|20585.5|20604.21|20484.21|3486
1631833200000|2021-09-16 23:00:00|20686.37|20566.37|20764.65|20644.65|20799.5|20679.5|20653.98|20533.98|3413
1631836800000|2021-09-17 00:00:00|20764.46|20644.46|20609.17|20489.17|20821.22|20701.22|20609.17|20489.17|3200
1631840400000|2021-09-17 01:00:00|20609.05|20489.05|20876.26|20756.26|20888|20768|20578.3|20458.3|3505
1631844000000|2021-09-17 02:00:00|20876.9|20756.9|20668.38|20548.38|20890.27|20770.27|20662.53|20542.53|3462
1631847600000|2021-09-17 03:00:00|20669.27|20549.27|20826.14|20706.14|20843.36|20723.36|20655|20535|3484
1631851200000|2021-09-17 04:00:00|20827.08|20707.08|20915.72|20795.72|20919.3|20799.3|20731.61|20611.61|3485
1631854800000|2021-09-17 05:00:00|20915.53|20795.53|20898.86|20778.86|20964.43|20844.43|20838.99|20718.99|3468
1631858400000|2021-09-17 06:00:00|20899.49|20779.49|20880.89|20760.89|20923.03|20803.03|20737.76|20617.76|3478
1631862000000|2021-09-17 07:00:00|20879.51|20759.51|20652.44|20532.44|20911.87|20791.87|20643.8|20523.8|3467
1631865600000|2021-09-17 08:00:00|20653.21|20533.21|20787.05|20667.05|20810.23|20690.23|20615.08|20495.08|3423
1631869200000|2021-09-17 09:00:00|20787.15|20667.15|20598.21|20478.21|20812.1|20692.1|20581.74|20461.74|3478
1631872800000|2021-09-17 10:00:00|20597.67|20477.67|20300.7|20180.7|20605.07|20485.07|20177.04|20057.04|3548
1631876400000|2021-09-17 11:00:00|20302.34|20182.34|20201.99|20081.99|20412.62|20292.62|20118.91|19998.91|3536
1631880000000|2021-09-17 12:00:00|20201.8|20081.8|20269.84|20149.84|20269.84|20149.84|20020.85|19900.85|3525
1631883600000|2021-09-17 13:00:00|20270.46|20150.46|20186.06|20066.06|20273.14|20153.14|20097.18|19977.18|3521
1631887200000|2021-09-17 14:00:00|20185.45|20065.45|20325.62|20205.62|20377.42|20257.42|20169.24|20049.24|3478
1631890800000|2021-09-17 15:00:00|20325.65|20205.65|20277.43|20157.43|20361.44|20241.44|20247.35|20127.35|3452
1631894400000|2021-09-17 16:00:00|20277.41|20157.41|20354.5|20234.5|20393.47|20273.47|20187.36|20067.36|3470
1631898000000|2021-09-17 17:00:00|20354.54|20234.54|20146.12|20026.12|20370.88|20250.88|20141.81|20021.81|3318
1631901600000|2021-09-17 18:00:00|20146.09|20026.09|20089.57|19969.57|20157.79|20037.79|19911.02|19791.02|3526
1631905200000|2021-09-17 19:00:00|20089.6|19969.6|20225.31|20105.31|20232.86|20112.86|20041.09|19921.09|3452
1631908800000|2021-09-17 20:00:00|20225.78|20105.78|19993.87|19873.87|20239.73|20119.73|19993.42|19873.42|3376
1631948400000|2021-09-18 07:00:00|20618.54|20498.54|20616.7|20496.7|20662.26|20542.26|20580.08|20460.08|3360
1631952000000|2021-09-18 08:00:00|20618.21|20498.21|20643.07|20523.07|20694.88|20574.88|20618.21|20498.21|3394
1631955600000|2021-09-18 09:00:00|20643.16|20523.16|20638.48|20518.48|20694.52|20574.52|20576.89|20456.89|3413
1631959200000|2021-09-18 10:00:00|20638.45|20518.45|20686.17|20566.17|20761.45|20641.45|20638.43|20518.43|3413
1631962800000|2021-09-18 11:00:00|20686.99|20566.99|20530.59|20410.59|20730.93|20610.93|20530.13|20410.13|3372
1631966400000|2021-09-18 12:00:00|20531.26|20411.26|20538.98|20418.98|20655.07|20535.07|20495.55|20375.55|3478
1631970000000|2021-09-18 13:00:00|20538.99|20418.99|20562.42|20442.42|20651.82|20531.82|20497.4|20377.4|3479
1631973600000|2021-09-18 14:00:00|20563.3|20443.3|20566.31|20446.31|20605.2|20485.2|20530.02|20410.02|3404
1631977200000|2021-09-18 15:00:00|20566.29|20446.29|20500.2|20380.2|20575.46|20455.46|20465.63|20345.63|3377
1631980800000|2021-09-18 16:00:00|20501.11|20381.11|20372.4|20252.4|20543.21|20423.21|20359.46|20239.46|3460
1631984400000|2021-09-18 17:00:00|20372.05|20252.05|20441.17|20321.17|20445.27|20325.27|20307.28|20187.28|3426
1631988000000|2021-09-18 18:00:00|20441.24|20321.24|20381.29|20261.29|20441.24|20321.24|20331.82|20211.82|3364
1631991600000|2021-09-18 19:00:00|20381.3|20261.3|20377.58|20257.58|20381.46|20261.46|20288.43|20168.43|3386
1631995200000|2021-09-18 20:00:00|20377.57|20257.57|20219.82|20099.82|20387.88|20267.88|20124|20004|3457
1631998800000|2021-09-18 21:00:00|20219.22|20099.22|20192.8|20072.8|20264.76|20144.76|20182.93|20062.93|3273
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|20279.43|20159.43|20302.73|20182.73|20172.79|20052.79|3362
1632006000000|2021-09-18 23:00:00|20279.73|20159.73|20370.1|20250.1|20387.57|20267.57|20236.94|20116.94|3383
1632009600000|2021-09-19 00:00:00|20370.12|20250.12|20165.97|20045.97|20370.39|20250.39|20161.1|20041.1|3405
1632013200000|2021-09-19 01:00:00|20165.58|20045.58|20248.24|20128.24|20266.44|20146.44|20051.36|19931.36|3449
1632016800000|2021-09-19 02:00:00|20248.5|20128.5|20259.84|20139.84|20290.67|20170.67|20186.76|20066.76|3374
1632020400000|2021-09-19 03:00:00|20259.81|20139.81|20176.17|20056.17|20271.18|20151.18|20160.67|20040.67|3235
1632024000000|2021-09-19 04:00:00|20176.15|20056.15|20181.54|20061.54|20263.74|20143.74|20126.53|20006.53|3299
1632027600000|2021-09-19 05:00:00|20181.79|20061.79|20275.57|20155.57|20275.57|20155.57|20155.34|20035.34|3238
1632031200000|2021-09-19 06:00:00|20275.43|20155.43|20319.52|20199.52|20320.96|20200.96|20226.71|20106.71|3241
1632034800000|2021-09-19 07:00:00|20319.84|20199.84|20332.43|20212.43|20383.65|20263.65|20258.72|20138.72|3223
1632038400000|2021-09-19 08:00:00|20332.44|20212.44|20390.78|20270.78|20408.9|20288.9|20332.23|20212.23|3311
1632042000000|2021-09-19 09:00:00|20390.86|20270.86|20318.96|20198.96|20418.89|20298.89|20296.14|20176.14|3271
1632045600000|2021-09-19 10:00:00|20318.25|20198.25|20236.24|20116.24|20328.78|20208.78|20233.81|20113.81|3237
1632049200000|2021-09-19 11:00:00|20236.13|20116.13|19854.19|19734.19|20238.1|20118.1|19798.72|19678.72|3446
1632052800000|2021-09-19 12:00:00|19853.57|19733.57|19892.67|19772.67|19942.37|19822.37|19799.07|19679.07|3490
1632056400000|2021-09-19 13:00:00|19892.83|19772.83|19994.15|19874.15|20019.02|19899.02|19871.06|19751.06|3347
1632060000000|2021-09-19 14:00:00|19994.11|19874.11|20023.14|19903.14|20042.62|19922.62|19963.79|19843.79|638
1632063600000|2021-09-19 15:00:00|20041.24|19921.24|20106.66|19986.66|20187|20067|20031.37|19911.37|3347
1632067200000|2021-09-19 16:00:00|20106.63|19986.63|20085.59|19965.59|20170.29|20050.29|20067.88|19947.88|3457
1632070800000|2021-09-19 17:00:00|20085.48|19965.48|20013.31|19893.31|20150.04|20030.04|19953.06|19833.06|3436
1632074400000|2021-09-19 18:00:00|20013.3|19893.3|20114.18|19994.18|20187.01|20067.01|19988.77|19868.77|3392
1632078000000|2021-09-19 19:00:00|20114.44|19994.44|19957.65|19829.65|20138.64|20018.64|19951.58|19823.58|3382
1632081600000|2021-09-19 20:00:00|19958.57|19830.57|20056.44|19928.44|20072.63|19944.63|19898.81|19770.81|3363
1632085200000|2021-09-19 21:00:00|20056.41|19928.41|19960.18|19832.18|20094.08|19966.08|19907.03|19779.03|3332
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|19693.32|19573.32|20032.84|19912.84|19618.46|19498.46|3258
1632092400000|2021-09-19 23:00:00|19693.04|19573.04|19822.5|19702.5|19844.58|19724.58|19651.71|19531.71|3439
1632096000000|2021-09-20 00:00:00|19822.74|19702.74|19529.36|19409.36|19875.57|19755.57|19448.41|19328.41|3530
1632099600000|2021-09-20 01:00:00|19529.9|19409.9|19716.02|19596.02|19719.61|19599.61|19499.98|19379.98|3454
1632103200000|2021-09-20 02:00:00|19715.75|19595.75|19077.63|18957.63|19715.75|19595.75|19073.53|18953.53|3508
1632106800000|2021-09-20 03:00:00|19077.37|18957.37|18954.55|18834.55|19115.51|18995.51|18757.34|18637.34|3563
1632110400000|2021-09-20 04:00:00|18954.12|18834.12|19012.1|18892.1|19081.89|18961.89|18756.16|18636.16|3509
1632114000000|2021-09-20 05:00:00|19011.87|18891.87|19042.33|18922.33|19107.33|18987.33|18972.67|18852.67|3404
1632117600000|2021-09-20 06:00:00|19044.07|18924.07|18924.77|18804.77|19081.14|18961.14|18853.46|18733.46|3490
1632121200000|2021-09-20 07:00:00|18924.95|18804.95|18538.16|18418.16|19033.07|18913.07|18448.22|18328.22|3535
1632124800000|2021-09-20 08:00:00|18538.93|18418.93|18735.1|18615.1|18765.52|18645.52|18504.08|18384.08|3541
1632128400000|2021-09-20 09:00:00|18735.17|18615.17|18568.36|18448.36|18780.37|18660.37|18565.13|18445.13|3498
1632132000000|2021-09-20 10:00:00|18568.3|18448.3|18465.23|18345.23|18783.91|18663.91|18401.69|18281.69|3554
1632135600000|2021-09-20 11:00:00|18465.15|18345.15|17975.82|17855.82|18473.01|18353.01|17765.69|17645.69|3579
1632139200000|2021-09-20 12:00:00|17975.8|17855.8|17946.82|17826.82|18124.94|18004.94|17306.52|17186.52|3585
1632142800000|2021-09-20 13:00:00|17950.61|17830.61|18354.83|18234.83|18380.4|18260.4|17779.67|17659.67|3583
1632146400000|2021-09-20 14:00:00|18355.03|18235.03|18203.76|18083.76|18361.92|18241.92|18132.11|18012.11|3556
1632150000000|2021-09-20 15:00:00|18203.67|18083.67|18282.06|18162.06|18369.54|18249.54|18054.64|17934.64|3541
1632153600000|2021-09-20 16:00:00|18280.77|18160.77|18257.64|18137.64|18416.42|18296.42|18129.28|18009.28|3555
1632157200000|2021-09-20 17:00:00|18257.73|18137.73|18348.23|18228.23|18389.88|18269.88|18192.03|18072.03|3510
1632160800000|2021-09-20 18:00:00|18348.08|18228.08|17875.25|17755.25|18373.59|18253.59|17842.37|17722.37|3540
1632164400000|2021-09-20 19:00:00|17875.42|17755.42|18127.73|18007.73|18142.24|18022.24|17630.79|17510.79|3569
1632168000000|2021-09-20 20:00:00|18127.54|18007.54|17903.42|17783.42|18163.53|18043.53|17767.89|17647.89|3540
1632171600000|2021-09-20 21:00:00|17903.45|17783.45|17955.16|17835.16|18107.31|17987.31|17883.29|17763.29|3450
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|17870.97|17750.97|18197.27|18077.27|17790.91|17670.91|3519
1632178800000|2021-09-20 23:00:00|17871.84|17751.84|17723.61|17603.61|18016.41|17896.41|17556.1|17436.1|3571
1632182400000|2021-09-21 00:00:00|17724.41|17604.41|17174.26|17054.26|17749.61|17629.61|16748.67|16628.67|3585
1632186000000|2021-09-21 01:00:00|17174.06|17054.06|17839.03|17719.03|17856.15|17736.15|17143.82|17023.82|3572
1632189600000|2021-09-21 02:00:00|17839.39|17719.39|17980.4|17860.4|18020.7|17900.7|17767.36|17647.36|3566
1632193200000|2021-09-21 03:00:00|17980.13|17860.13|17792.28|17672.28|17980.13|17860.13|17747.52|17627.52|2964
1632196800000|2021-09-21 04:00:00|17791.93|17671.93|17637.78|17517.78|17889.59|17769.59|17586.95|17466.95|3530
1632200400000|2021-09-21 05:00:00|17637.57|17517.57|17692.94|17572.94|17743.55|17623.55|17484.66|17364.66|3539
1632204000000|2021-09-21 06:00:00|17692.74|17572.74|17915.41|17795.41|17981.46|17861.46|17692.62|17572.62|3522
1632207600000|2021-09-21 07:00:00|17915.32|17795.32|18117.05|17997.05|18117.33|17997.33|17859.87|17739.87|3520
1632211200000|2021-09-21 08:00:00|18117.59|17997.59|18181.22|18061.22|18229.16|18109.16|18032.71|17912.71|3549
1632214800000|2021-09-21 09:00:00|18180.77|18060.77|18043.95|17923.95|18208.98|18088.98|18026.19|17906.19|3538
1632218400000|2021-09-21 10:00:00|18044.6|17924.6|18231.49|18111.49|18311.37|18191.37|17982.28|17862.28|3508
1632222000000|2021-09-21 11:00:00|18231.61|18111.61|18178.99|18058.99|18274.08|18154.08|18140.56|18020.56|3517
1632225600000|2021-09-21 12:00:00|18180.29|18060.29|18103.82|17983.82|18349.66|18229.66|18103.82|17983.82|3554
1632229200000|2021-09-21 13:00:00|18101.59|17981.59|18058.26|17938.26|18181.53|18061.53|17976.5|17856.5|3539
1632232800000|2021-09-21 14:00:00|18058.66|17938.66|17771.16|17651.16|18081.38|17961.38|17660.92|17540.92|3568
1632236400000|2021-09-21 15:00:00|17771.27|17651.27|18011.24|17891.24|18081.39|17961.39|17744.18|17624.18|3545
1632240000000|2021-09-21 16:00:00|18011.3|17891.3|17611.35|17491.35|18081.19|17961.19|17604.01|17484.01|3556
1632243600000|2021-09-21 17:00:00|17611.46|17491.46|17324.6|17204.6|17650.36|17530.36|17274.84|17154.84|3575
1632247200000|2021-09-21 18:00:00|17324.96|17204.96|17418.19|17298.19|17667.58|17547.58|17324.96|17204.96|3564
1632250800000|2021-09-21 19:00:00|17418.08|17298.08|17353.84|17233.84|17491.04|17371.04|17238.84|17118.84|3540
1632254400000|2021-09-21 20:00:00|17351.14|17231.14|16774.46|16654.46|17439.02|17319.02|16730.12|16610.12|3575
1632258000000|2021-09-21 21:00:00|16774.44|16654.44|17066|16946|17280.85|17160.85|16245.06|16125.06|3584
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|16597.35|16477.35|17160.86|17040.86|16587.96|16467.96|3576
1632265200000|2021-09-21 23:00:00|16599.55|16479.55|16684.31|16564.31|16815.16|16695.16|16506.89|16386.89|3578
1632268800000|2021-09-22 00:00:00|16685.57|16565.57|16800.06|16680.06|17056.87|16936.87|16595.44|16475.44|3562
1632272400000|2021-09-22 01:00:00|16800.53|16680.53|17303.58|17183.58|17386.69|17266.69|16718.33|16598.33|3576
1632276000000|2021-09-22 02:00:00|17303.14|17183.14|17248.03|17128.03|17344.59|17224.59|17193.45|17073.45|3521
1632279600000|2021-09-22 03:00:00|17247.39|17127.39|17245.15|17125.15|17397.73|17277.73|17231.88|17111.88|3520
1632283200000|2021-09-22 04:00:00|17244.79|17124.79|17127.59|17007.59|17288.4|17168.4|17091.23|16971.23|3517
1632286800000|2021-09-22 05:00:00|17127.35|17007.35|17296.98|17176.98|17399.81|17279.81|17127.16|17007.16|3517
1632290400000|2021-09-22 06:00:00|17296.91|17176.91|17528.52|17408.52|17544.98|17424.98|17182.47|17062.47|3525
1632294000000|2021-09-22 07:00:00|17530.73|17410.73|17712.14|17592.14|17757.75|17637.75|17483.45|17363.45|3517
1632297600000|2021-09-22 08:00:00|17712.02|17592.02|17558.59|17438.59|17740.89|17620.89|17542.88|17422.88|3505
1632301200000|2021-09-22 09:00:00|17558.68|17438.68|17683.11|17563.11|17689.34|17569.34|17511.06|17391.06|3480
1632304800000|2021-09-22 10:00:00|17683.8|17563.8|17587.6|17467.6|17723.92|17603.92|17482.38|17362.38|3520
1632308400000|2021-09-22 11:00:00|17587.83|17467.83|17422.19|17302.19|17630.4|17510.4|17376.44|17256.44|3492
1632312000000|2021-09-22 12:00:00|17421.92|17301.92|17569.45|17449.45|17579.5|17459.5|17380.27|17260.27|3502
1632315600000|2021-09-22 13:00:00|17569.44|17449.44|17690.52|17570.52|17791.84|17671.84|17535.61|17415.61|3542
1632319200000|2021-09-22 14:00:00|17690.45|17570.45|17711.11|17591.11|17764.97|17644.97|17675.8|17555.8|3544
1632322800000|2021-09-22 15:00:00|17710.48|17590.48|18120.37|18000.37|18124.73|18004.73|17709.93|17589.93|3550
1632326400000|2021-09-22 16:00:00|18119.8|17999.8|18324.33|18204.33|18331.88|18211.88|18070.91|17950.91|3562
1632330000000|2021-09-22 17:00:00|18323.67|18203.67|18152.53|18032.53|18348.57|18228.57|18052.8|17932.8|3531
1632333600000|2021-09-22 18:00:00|18153.7|18033.7|18201.89|18081.89|18592.92|18472.92|18091.15|17971.15|3578
1632337200000|2021-09-22 19:00:00|18201.53|18081.53|18354.17|18234.17|18415.51|18295.51|18105.62|17985.62|3560
1632340800000|2021-09-22 20:00:00|18355.32|18235.32|18435.41|18315.41|18436.51|18316.51|18257.03|18137.03|3510
1632344400000|2021-09-22 21:00:00|18435.38|18315.38|18360.23|18240.23|18488.9|18368.9|18253.78|18133.78|3525
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18495.48|18375.48|18512.21|18392.21|18326.18|18206.18|3513
1632351600000|2021-09-22 23:00:00|18494.99|18374.99|18543.3|18423.3|18564.64|18444.64|18405.56|18285.56|3479
1632355200000|2021-09-23 00:00:00|18543.33|18423.33|18321.38|18201.38|18609.16|18489.16|18295.97|18175.97|3533
1632358800000|2021-09-23 01:00:00|18321|18201|18480.97|18360.97|18502.52|18382.52|18251.71|18131.71|3492
1632362400000|2021-09-23 02:00:00|18481|18361|18511.1|18391.1|18553.75|18433.75|18402.68|18282.68|3489
1632366000000|2021-09-23 03:00:00|18511.23|18391.23|18726.73|18606.73|18726.73|18606.73|18457.87|18337.87|3513
1632369600000|2021-09-23 04:00:00|18726.66|18606.66|18688.89|18568.89|18793.53|18673.53|18662.2|18542.2|3503
1632373200000|2021-09-23 05:00:00|18689.02|18569.02|18611.02|18491.02|18760.77|18640.77|18561.15|18441.15|3473
1632376800000|2021-09-23 06:00:00|18611.27|18491.27|18761.4|18641.4|18772.01|18652.01|18522.48|18402.48|3411
1632380400000|2021-09-23 07:00:00|18762.05|18642.05|18772.31|18652.31|18772.7|18652.7|18649.47|18529.47|3470
1632384000000|2021-09-23 08:00:00|18772.61|18652.61|18554.74|18434.74|18800.45|18680.45|18546.23|18426.23|3465
1632387600000|2021-09-23 09:00:00|18553.06|18433.06|18578.77|18458.77|18670.03|18550.03|18511.83|18391.83|3409
1632391200000|2021-09-23 10:00:00|18578.14|18458.14|18429.13|18309.13|18625.91|18505.91|18314.42|18194.42|3485
1632394800000|2021-09-23 11:00:00|18427.88|18307.88|18269.52|18149.52|18437.93|18317.93|18194.76|18074.76|3502
1632398400000|2021-09-23 12:00:00|18269.94|18149.94|18322.98|18202.98|18452.98|18332.98|18225.55|18105.55|3498
1632402000000|2021-09-23 13:00:00|18322.95|18202.95|18593.49|18473.49|18626.64|18506.64|18297.77|18177.77|3509
1632405600000|2021-09-23 14:00:00|18593.39|18473.39|18667.49|18547.49|18693.59|18573.59|18556.89|18436.89|3512
1632409200000|2021-09-23 15:00:00|18668.61|18548.61|18441.18|18321.18|18674.57|18554.57|18414.38|18294.38|3469
1632412800000|2021-09-23 16:00:00|18441.51|18321.51|18465.23|18345.23|18530.6|18410.6|18398.45|18278.45|3461
1632416400000|2021-09-23 17:00:00|18465.15|18345.15|18879.87|18759.87|18903.11|18783.11|18465.15|18345.15|3546
1632420000000|2021-09-23 18:00:00|18881.17|18761.17|18849.11|18729.11|18914.48|18794.48|18745.4|18625.4|3514
1632423600000|2021-09-23 19:00:00|18849.07|18729.07|18873.32|18753.32|18901.05|18781.05|18801.31|18681.31|3429
1632427200000|2021-09-23 20:00:00|18873.56|18753.56|18810.94|18690.94|18891.74|18771.74|18751.38|18631.38|3454
1632430800000|2021-09-23 21:00:00|18810.81|18690.81|18812.94|18692.94|18838.11|18718.11|18765.51|18645.51|3336
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|18859.97|18739.97|18893.21|18773.21|18721.81|18601.81|3490
1632438000000|2021-09-23 23:00:00|18859.86|18739.86|19011.74|18891.74|19048.36|18928.36|18785.95|18665.95|3488
1632441600000|2021-09-24 00:00:00|19010.21|18890.21|18862.48|18742.48|19076.56|18956.56|18851.05|18731.05|3513
1632445200000|2021-09-24 01:00:00|18862.13|18742.13|18752.19|18632.19|18947.4|18827.4|18739.9|18619.9|3458
1632448800000|2021-09-24 02:00:00|18752.9|18632.9|18694.08|18574.08|18780.55|18660.55|18655.58|18535.58|3516
1632452400000|2021-09-24 03:00:00|18695.86|18575.86|18617.81|18497.81|18776.86|18656.86|18604.86|18484.86|3465
1632456000000|2021-09-24 04:00:00|18617.71|18497.71|18612.93|18492.93|18669.94|18549.94|18521.7|18401.7|3414
1632459600000|2021-09-24 05:00:00|18613.02|18493.02|18547.58|18427.58|18613.06|18493.06|18400.59|18280.59|3484
1632463200000|2021-09-24 06:00:00|18548.18|18428.18|18478.1|18358.1|18688.25|18568.25|18478.1|18358.1|3433
1632466800000|2021-09-24 07:00:00|18478.22|18358.22|18784.89|18664.89|18866.5|18746.5|18471.89|18351.89|3518
1632470400000|2021-09-24 08:00:00|18781.25|18661.25|18593.02|18473.02|18903.95|18783.95|18579.26|18459.26|3510
1632474000000|2021-09-24 09:00:00|18592.99|18472.99|17388.29|17268.29|18598.4|18478.4|17388.29|17268.29|3590
1632477600000|2021-09-24 10:00:00|17388.64|17268.64|17294.12|17174.12|17627.91|17507.91|17202.04|17082.04|3585
1632481200000|2021-09-24 11:00:00|17293.43|17173.43|17419.56|17299.56|17459.72|17339.72|16719.63|16599.63|3592
1632484800000|2021-09-24 12:00:00|17417.55|17297.55|17105.19|16985.19|17417.55|17297.55|17070.5|16950.5|3582
1632488400000|2021-09-24 13:00:00|17109.66|16989.66|17489.25|17369.25|17506.09|17386.09|16981.45|16861.45|3581
1632492000000|2021-09-24 14:00:00|17489.26|17369.26|17708.65|17588.65|17878.62|17758.62|17469.51|17349.51|3568
1632495600000|2021-09-24 15:00:00|17708.93|17588.93|17525.03|17405.03|17717.86|17597.86|17400.27|17280.27|3561
1632499200000|2021-09-24 16:00:00|17522.91|17402.91|17685.21|17565.21|17745.44|17625.44|17492.79|17372.79|3545
1632502800000|2021-09-24 17:00:00|17685.06|17565.06|17518.9|17398.9|17685.52|17565.52|17472.97|17352.97|3533
1632506400000|2021-09-24 18:00:00|17519.32|17399.32|17631.21|17511.21|17696.37|17576.37|17519.32|17399.32|3506
1632510000000|2021-09-24 19:00:00|17629.72|17509.72|17719.07|17599.07|17816.33|17696.33|17608.65|17488.65|3490
1632513600000|2021-09-24 20:00:00|17719.02|17599.02|17975.53|17855.53|18003.66|17883.66|17719.01|17599.01|3449
1632553200000|2021-09-25 07:00:00|18070.46|17950.46|17791.18|17671.18|18077.57|17957.57|17782.72|17662.72|3491
1632556800000|2021-09-25 08:00:00|17790.85|17670.85|17862.35|17742.35|17878.26|17758.26|17397.93|17277.93|3547
1632560400000|2021-09-25 09:00:00|17862.8|17742.8|17976.41|17856.41|18042.96|17922.96|17800.13|17680.13|3509
1632564000000|2021-09-25 10:00:00|17976.25|17856.25|17973.3|17853.3|18116.29|17996.29|17950.88|17830.88|3451
1632567600000|2021-09-25 11:00:00|17973.74|17853.74|17856.98|17736.98|17974.93|17854.93|17752.24|17632.24|3469
1632571200000|2021-09-25 12:00:00|17856.91|17736.91|17836.65|17716.65|17907.34|17787.34|17814.78|17694.78|3445
1632574800000|2021-09-25 13:00:00|17836.97|17716.97|17922.02|17802.02|18014.94|17894.94|17781.86|17661.86|3516
1632578400000|2021-09-25 14:00:00|17921.54|17801.54|17752.73|17632.73|17935.74|17815.74|17701.23|17581.23|3512
1632582000000|2021-09-25 15:00:00|17754.65|17634.65|17999.01|17879.01|18095.23|17975.23|17680.8|17560.8|3542
1632585600000|2021-09-25 16:00:00|17997.22|17877.22|17949.81|17829.81|18028.49|17908.49|17760.39|17640.39|3553
1632589200000|2021-09-25 17:00:00|17949.77|17829.77|17910.71|17790.71|17991.14|17871.14|17890.93|17770.93|3482
1632592800000|2021-09-25 18:00:00|17910.4|17790.4|17882.26|17762.26|17994.21|17874.21|17814.45|17694.45|3491
1632596400000|2021-09-25 19:00:00|17882.1|17762.1|17940.23|17820.23|18001.38|17881.38|17843.57|17723.57|3488
1632600000000|2021-09-25 20:00:00|17939.07|17819.07|17912.19|17792.19|17976.11|17856.11|17824.18|17704.18|3468
1632603600000|2021-09-25 21:00:00|17911.88|17791.88|17839.71|17719.71|17918.37|17798.37|17731.03|17611.03|3431
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|17909.71|17789.71|17941.04|17821.04|17784.35|17664.35|3410
1632610800000|2021-09-25 23:00:00|17910.47|17790.47|17849.81|17729.81|17944.54|17824.54|17778.34|17658.34|3389
1632614400000|2021-09-26 00:00:00|17849.44|17729.44|17638.49|17518.49|17879.64|17759.64|17552.22|17432.22|3516
1632618000000|2021-09-26 01:00:00|17638.46|17518.46|17539.55|17419.55|17686.89|17566.89|17475.43|17355.43|3491
1632621600000|2021-09-26 02:00:00|17539.76|17419.76|17422.98|17302.98|17544.42|17424.42|17334.01|17214.01|3505
1632625200000|2021-09-26 03:00:00|17422.68|17302.68|17517.26|17397.26|17596.85|17476.85|17360.9|17240.9|3450
1632628800000|2021-09-26 04:00:00|17517.57|17397.57|17482.64|17362.64|17518.02|17398.02|17324.34|17204.34|3467
1632632400000|2021-09-26 05:00:00|17483|17363|17410.08|17290.08|17566.12|17446.12|17390.26|17270.26|3408
1632636000000|2021-09-26 06:00:00|17410.09|17290.09|17322.89|17202.89|17475.2|17355.2|17316.63|17196.63|3429
1632639600000|2021-09-26 07:00:00|17322.22|17202.22|16909.39|16789.39|17381.1|17261.1|16736.11|16616.11|3530
1632643200000|2021-09-26 08:00:00|16912.66|16792.66|16986.14|16866.14|17057.85|16937.85|16744.57|16624.57|3577
1632646800000|2021-09-26 09:00:00|16987.07|16867.07|17932.13|17812.13|18140.64|18020.64|16977.38|16857.38|3576
1632650400000|2021-09-26 10:00:00|17931.89|17811.89|17791.38|17671.38|18026.59|17906.59|17686.37|17566.37|3538
1632654000000|2021-09-26 11:00:00|17790.9|17670.9|17892.44|17772.44|17954.8|17834.8|17780.17|17660.17|3483
1632657600000|2021-09-26 12:00:00|17892.56|17772.56|18034.06|17914.06|18147.76|18027.76|17892.46|17772.46|3536
1632661200000|2021-09-26 13:00:00|18034.1|17914.1|17993.98|17873.98|18063.19|17943.19|17918.99|17798.99|3473
1632664800000|2021-09-26 14:00:00|17994.9|17874.9|18066.41|17946.41|18076.43|17956.43|17931.97|17811.97|3175
1632668400000|2021-09-26 15:00:00|18101.3|17981.3|18176.61|18056.61|18196.09|18076.09|18034.37|17914.37|3519
1632672000000|2021-09-26 16:00:00|18176.68|18056.68|18062.48|17942.48|18253.02|18133.02|18007.08|17887.08|3509
1632675600000|2021-09-26 17:00:00|18062.36|17942.36|18042.2|17922.2|18163.58|18043.58|18017.75|17897.75|3481
1632679200000|2021-09-26 18:00:00|18042.17|17922.17|18064.99|17944.99|18117.53|17997.53|18041.12|17921.12|3390
1632682800000|2021-09-26 19:00:00|18065.02|17945.02|18098.75|17970.75|18155.45|18027.45|18027.78|17907.78|3429
1632686400000|2021-09-26 20:00:00|18098.8|17970.8|18242.11|18114.11|18289.44|18161.44|18098.8|17970.8|3483
1632690000000|2021-09-26 21:00:00|18243.49|18115.49|18202.98|18074.98|18264.06|18136.06|18130.12|18002.12|3327
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|17883.95|17763.95|18330.44|18210.44|17843.39|17723.39|3494
1632697200000|2021-09-26 23:00:00|17884.13|17764.13|17986.27|17866.27|17996.69|17876.69|17790.88|17670.88|3528
1632700800000|2021-09-27 00:00:00|17985.69|17865.69|18329.22|18209.22|18331.9|18211.9|17807.36|17687.36|3519
1632704400000|2021-09-27 01:00:00|18328.51|18208.51|18525.75|18405.75|18525.75|18405.75|18240.59|18120.59|3536
1632708000000|2021-09-27 02:00:00|18526|18406|18426.44|18306.44|18542.26|18422.26|18334.92|18214.92|3509
1632711600000|2021-09-27 03:00:00|18426.95|18306.95|18334.31|18214.31|18449.63|18329.63|18269.52|18149.52|3420
1632715200000|2021-09-27 04:00:00|18334.81|18214.81|18323.29|18203.29|18401.1|18281.1|18282.59|18162.59|3412
1632718800000|2021-09-27 05:00:00|18323.38|18203.38|18383.2|18263.2|18414.55|18294.55|18317.26|18197.26|3383
1632722400000|2021-09-27 06:00:00|18383.1|18263.1|18205.46|18085.46|18465.69|18345.69|18199.36|18079.36|3098
1632726000000|2021-09-27 07:00:00|18205.18|18085.18|18194.19|18074.19|18279.68|18159.68|18173.73|18053.73|3002
1632729600000|2021-09-27 08:00:00|18193.59|18073.59|18248.28|18128.28|18289.2|18169.2|18169.41|18049.41|3416
1632733200000|2021-09-27 09:00:00|18248.34|18128.34|18094.35|17974.35|18383.04|18263.04|18066.94|17946.94|3510
1632736800000|2021-09-27 10:00:00|18094.71|17974.71|18188.22|18068.22|18267.35|18147.35|18094.35|17974.35|3469
1632740400000|2021-09-27 11:00:00|18187.73|18067.73|18181.86|18061.86|18227.95|18107.95|18101.77|17981.77|3403
1632744000000|2021-09-27 12:00:00|18181.71|18061.71|18085.59|17965.59|18205.63|18085.63|17993.02|17873.02|3472
1632747600000|2021-09-27 13:00:00|18083.9|17963.9|18032.19|17912.19|18119.05|17999.05|17972.92|17852.92|3028
1632751200000|2021-09-27 14:00:00|18031.7|17911.7|17883.05|17763.05|18277.14|18157.14|17849.29|17729.29|3512
1632754800000|2021-09-27 15:00:00|17884.73|17764.73|17946.99|17826.99|17958.28|17838.28|17822.93|17702.93|3503
1632758400000|2021-09-27 16:00:00|17947.01|17827.01|17719.2|17599.2|17953.02|17833.02|17628.5|17508.5|3533
1632762000000|2021-09-27 17:00:00|17721.72|17601.72|17696.15|17576.15|17834.79|17714.79|17657.09|17537.09|3520
1632765600000|2021-09-27 18:00:00|17696.37|17576.37|17681.23|17561.23|17778.8|17658.8|17641.36|17521.36|3456
1632769200000|2021-09-27 19:00:00|17683.75|17563.75|17716.38|17596.38|17783.18|17663.18|17627.64|17507.64|3416
1632772800000|2021-09-27 20:00:00|17716.12|17596.12|17531.34|17411.34|17716.12|17596.12|17526.01|17406.01|3507
1632776400000|2021-09-27 21:00:00|17531.39|17411.39|17755.78|17635.78|17770.45|17650.45|17509.97|17389.97|3410
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17756.89|17636.89|17873.97|17753.97|17712.75|17592.75|3474
1632783600000|2021-09-27 23:00:00|17756.42|17636.42|17371.83|17251.83|17774.22|17654.22|17369.97|17249.97|3502
1632787200000|2021-09-28 00:00:00|17372.3|17252.3|17408.68|17288.68|17521.65|17401.65|17291.97|17171.97|3489
1632790800000|2021-09-28 01:00:00|17409.75|17289.75|17502.35|17382.35|17523.84|17403.84|17305.18|17185.18|3502
1632794400000|2021-09-28 02:00:00|17501.74|17381.74|17506.13|17386.13|17608.92|17488.92|17443.78|17323.78|3482
1632798000000|2021-09-28 03:00:00|17506.02|17386.02|17548.36|17428.36|17570.64|17450.64|17468.76|17348.76|3429
1632801600000|2021-09-28 04:00:00|17548.44|17428.44|17599.13|17479.13|17644.88|17524.88|17533.45|17413.45|2958
1632805200000|2021-09-28 05:00:00|17598.75|17478.75|17507.09|17387.09|17624.72|17504.72|17496.05|17376.05|3405
1632808800000|2021-09-28 06:00:00|17507.28|17387.28|17417.67|17297.67|17539.16|17419.16|17308.56|17188.56|3445
1632812400000|2021-09-28 07:00:00|17418.01|17298.01|17243.31|17123.31|17447.64|17327.64|17195.5|17075.5|3110
1632816000000|2021-09-28 08:00:00|17243.51|17123.51|17306.95|17186.95|17419.65|17299.65|17164.04|17044.04|3526
1632819600000|2021-09-28 09:00:00|17307.04|17187.04|17351.92|17231.92|17455.87|17335.87|17241.31|17121.31|3484
1632823200000|2021-09-28 10:00:00|17351.99|17231.99|17327.96|17207.96|17398.82|17278.82|17252.58|17132.58|3458
1632826800000|2021-09-28 11:00:00|17328|17208|17481.74|17361.74|17491.88|17371.88|17290.14|17170.14|3482
1632830400000|2021-09-28 12:00:00|17481.71|17361.71|17324.88|17204.88|17506.99|17386.99|17300.57|17180.57|3439
1632834000000|2021-09-28 13:00:00|17325.37|17205.37|17409.69|17289.69|17604.33|17484.33|17318.09|17198.09|3078
1632837600000|2021-09-28 14:00:00|17409.64|17289.64|17169.63|17049.63|17414.08|17294.08|17087.1|16967.1|3557
1632841200000|2021-09-28 15:00:00|17169.73|17049.73|17083.04|16963.04|17193.06|17073.06|17054.42|16934.42|3534
1632844800000|2021-09-28 16:00:00|17083.15|16963.15|16959.71|16839.71|17199.02|17079.02|16943.94|16823.94|3518
1632848400000|2021-09-28 17:00:00|16959.43|16839.43|16968.2|16848.2|16984.61|16864.61|16853.01|16733.01|3530
1632852000000|2021-09-28 18:00:00|16967.91|16847.91|17069.52|16949.52|17143.02|17023.02|16871.05|16751.05|3522
1632855600000|2021-09-28 19:00:00|17069.8|16949.8|17046.31|16926.31|17159.7|17039.7|16957.76|16837.76|3462
1632859200000|2021-09-28 20:00:00|17046.36|16926.36|17149.56|17029.56|17233.29|17113.29|17045.75|16925.75|3483
1632862800000|2021-09-28 21:00:00|17148.79|17028.79|17223.42|17103.42|17252.87|17132.87|17148.19|17028.19|3401
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17001.85|16881.85|17225.62|17105.62|17001.85|16881.85|3419
1632870000000|2021-09-28 23:00:00|17000.65|16880.65|16829.99|16709.99|17072.08|16952.08|16777.3|16657.3|3453
1632873600000|2021-09-29 00:00:00|16830.8|16710.8|17033.37|16913.37|17108.68|16988.68|16744.61|16624.61|3546
1632877200000|2021-09-29 01:00:00|17035.09|16915.09|17054.77|16934.77|17170.43|17050.43|16961.2|16841.2|3501
1632880800000|2021-09-29 02:00:00|17055.44|16935.44|17133.07|17013.07|17194.99|17074.99|17055.44|16935.44|3487
1632884400000|2021-09-29 03:00:00|17132.83|17012.83|17287.46|17167.46|17302.68|17182.68|17076.73|16956.73|3446
1632888000000|2021-09-29 04:00:00|17288.13|17168.13|17354|17234|17433.52|17313.52|17288.03|17168.03|3444
1632891600000|2021-09-29 05:00:00|17354.57|17234.57|17364.77|17244.77|17392.18|17272.18|17272.13|17152.13|3351
1632895200000|2021-09-29 06:00:00|17365|17245|17497.15|17377.15|17498.35|17378.35|17328.29|17208.29|3423
1632898800000|2021-09-29 07:00:00|17496.74|17376.74|17487.11|17367.11|17503.5|17383.5|17454.53|17334.53|2359
1632902400000|2021-09-29 08:00:00|17487.23|17367.23|17451.13|17331.13|17498.19|17378.19|17407.3|17287.3|2559
1632906000000|2021-09-29 09:00:00|17451.47|17331.47|17378.7|17258.7|17451.47|17331.47|17346.7|17226.7|2699
1632909600000|2021-09-29 10:00:00|17378.77|17258.77|17716.75|17596.75|17731.94|17611.94|17376.76|17256.76|3171
1632913200000|2021-09-29 11:00:00|17716.76|17596.76|17698.19|17578.19|17719.12|17599.12|17610.1|17490.1|2778
1632916800000|2021-09-29 12:00:00|17695.72|17575.72|17559.46|17439.46|17808.44|17688.44|17507.51|17387.51|3203
1632920400000|2021-09-29 13:00:00|17560.25|17440.25|17596.66|17476.66|17660.06|17540.06|17484.35|17364.35|3498
1632924000000|2021-09-29 14:00:00|17596.53|17476.53|17627.32|17507.32|17676.75|17556.75|17575.78|17455.78|3389
1632927600000|2021-09-29 15:00:00|17627.88|17507.88|17332.36|17212.36|17674.34|17554.34|17308.68|17188.68|3488
1632931200000|2021-09-29 16:00:00|17332.74|17212.74|17278.29|17158.29|17401.29|17281.29|17235.46|17115.46|3478
1632934800000|2021-09-29 17:00:00|17277.41|17157.41|17117.66|16997.66|17303.22|17183.22|17115.05|16995.05|3418
1632938400000|2021-09-29 18:00:00|17117.02|16997.02|17135.53|17015.53|17243.16|17123.16|17083.43|16963.43|3492
1632942000000|2021-09-29 19:00:00|17135.17|17015.17|17086.91|16966.91|17215.37|17095.37|17067.64|16947.64|3411
1632945600000|2021-09-29 20:00:00|17087.68|16967.68|17074.29|16954.29|17096.22|16976.22|16945.89|16825.89|3513
1632949200000|2021-09-29 21:00:00|17073.99|16953.99|17114.95|16994.95|17127.01|17007.01|17015.86|16895.86|3395
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|17197.13|17077.13|17221.88|17101.88|17067.94|16947.94|3431
1632956400000|2021-09-29 23:00:00|17196.6|17076.6|17290.01|17170.01|17293.08|17173.08|17158.6|17038.6|3364
1632960000000|2021-09-30 00:00:00|17289.98|17169.98|17619.37|17499.37|17619.74|17499.74|17220.4|17100.4|3497
1632963600000|2021-09-30 01:00:00|17618.69|17498.69|17810.88|17690.88|17875.72|17755.72|17566.55|17446.55|3513
1632967200000|2021-09-30 02:00:00|17810.99|17690.99|17924.24|17804.24|17924.24|17804.24|17797.23|17677.23|3444
1632970800000|2021-09-30 03:00:00|17924.46|17804.46|18051.9|17931.9|18060.22|17940.22|17842.68|17722.68|3471
1632974400000|2021-09-30 04:00:00|18050.71|17930.71|18015.87|17895.87|18128.95|18008.95|18013.82|17893.82|3429
1632978000000|2021-09-30 05:00:00|18016.01|17896.01|17992.1|17872.1|18074.3|17954.3|17974.17|17854.17|3389
1632981600000|2021-09-30 06:00:00|17992.05|17872.05|17941.76|17821.76|18069.6|17949.6|17938.23|17818.23|3330
1632985200000|2021-09-30 07:00:00|17941.59|17821.59|17856.98|17736.98|17954.67|17834.67|17818.69|17698.69|3401
1632988800000|2021-09-30 08:00:00|17856.38|17736.38|17746.56|17626.56|17917.3|17797.3|17661.51|17541.51|3446
1632992400000|2021-09-30 09:00:00|17746.86|17626.86|17774.19|17654.19|17835.43|17715.43|17710.41|17590.41|3355
1632996000000|2021-09-30 10:00:00|17773.64|17653.64|17643.16|17523.16|17876.93|17756.93|17635.76|17515.76|3372
1632999600000|2021-09-30 11:00:00|17644.34|17524.34|17730.25|17610.25|17757.21|17637.21|17644.34|17524.34|3378
1633003200000|2021-09-30 12:00:00|17730.98|17610.98|17934.42|17814.42|18044.53|17924.53|17725|17605|3502
1633006800000|2021-09-30 13:00:00|17934.27|17814.27|17793.11|17673.11|17977.89|17857.89|17781.84|17661.84|3484
1633010400000|2021-09-30 14:00:00|17792.65|17672.65|17789.08|17669.08|17818.29|17698.29|17692.8|17572.8|3478
1633014000000|2021-09-30 15:00:00|17789.27|17669.27|17840.7|17720.7|17973.53|17853.53|17764.91|17644.91|3500
1633017600000|2021-09-30 16:00:00|17842.31|17722.31|17815.39|17695.39|17875.87|17755.87|17723.23|17603.23|3495
1633021200000|2021-09-30 17:00:00|17815.76|17695.76|17911.12|17791.12|17947.11|17827.11|17808.39|17688.39|3474
1633024800000|2021-09-30 18:00:00|17911.05|17791.05|18179.58|18059.58|18180.47|18060.47|17902.15|17782.15|3464
1633028400000|2021-09-30 19:00:00|18179.5|18059.5|17971.19|17851.19|18199.54|18079.54|17971.19|17851.19|3484
1633032000000|2021-09-30 20:00:00|17969.36|17849.36|17895.52|17775.52|18052.44|17932.44|17817.13|17697.13|3405
1633035600000|2021-09-30 21:00:00|17895.51|17775.51|18056.97|17936.97|18059.81|17939.81|17885.69|17765.69|3327
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|18056.84|17936.84|18124.17|18004.17|18021.19|17901.19|3420
1633042800000|2021-09-30 23:00:00|18056.89|17936.89|18081.51|17961.51|18100.52|17980.52|17974.81|17854.81|3397
1633046400000|2021-10-01 00:00:00|18080.79|17960.79|18146.24|18026.24|18257.3|18137.3|18076.06|17956.06|3509
1633050000000|2021-10-01 01:00:00|18146.22|18026.22|18166.28|18046.28|18186.84|18066.84|18041.76|17921.76|3489
1633053600000|2021-10-01 02:00:00|18166.41|18046.41|17981.53|17861.53|18187.19|18067.19|17940.68|17820.68|3439
1633057200000|2021-10-01 03:00:00|17981.72|17861.72|18043.33|17923.33|18074.57|17954.57|17945.14|17825.14|3414
1633060800000|2021-10-01 04:00:00|18043.36|17923.36|18049.7|17929.7|18104.52|17984.52|17999.45|17879.45|3320
1633064400000|2021-10-01 05:00:00|18049.68|17929.68|18160.85|18040.85|18169.86|18049.86|18020.53|17900.53|3338
1633068000000|2021-10-01 06:00:00|18160.86|18040.86|18224.24|18104.24|18229.54|18109.54|18100.09|17980.09|3398
1633071600000|2021-10-01 07:00:00|18224.9|18104.9|18545.39|18425.39|18546.69|18426.69|18191.18|18071.18|3499
1633075200000|2021-10-01 08:00:00|18545.34|18425.34|18684.03|18564.03|18684.03|18564.03|18545.12|18425.12|3464
1633078800000|2021-10-01 09:00:00|18683.8|18563.8|18619.68|18499.68|18701.43|18581.43|18601.39|18481.39|3432
1633082400000|2021-10-01 10:00:00|18619.74|18499.74|19268.11|19148.11|19444.64|19324.64|18585.62|18465.62|3494
1633086000000|2021-10-01 11:00:00|19268.31|19148.31|19436.21|19316.21|19480.48|19360.48|19196.1|19076.1|3567
1633089600000|2021-10-01 12:00:00|19436.6|19316.6|19287.91|19167.91|19568.94|19448.94|19275.28|19155.28|3570
1633093200000|2021-10-01 13:00:00|19287.84|19167.84|19196.06|19076.06|19399.04|19279.04|19195.91|19075.91|3521
1633096800000|2021-10-01 14:00:00|19195.52|19075.52|19242.49|19122.49|19342.66|19222.66|19087.4|18967.4|3527
1633100400000|2021-10-01 15:00:00|19241.59|19121.59|19380.05|19260.05|19401.36|19281.36|19233.99|19113.99|3501
1633104000000|2021-10-01 16:00:00|19380.84|19260.84|19532.34|19412.34|19557.91|19437.91|19347.26|19227.26|3175
1633107600000|2021-10-01 17:00:00|19531.59|19411.59|19592.56|19472.56|19611.47|19491.47|19484.24|19364.24|3465
1633111200000|2021-10-01 18:00:00|19592.77|19472.77|19611.99|19491.99|19652|19532|19492.05|19372.05|3454
1633114800000|2021-10-01 19:00:00|19612.23|19492.23|19702.78|19582.78|19725.96|19605.96|19608.55|19488.55|3488
1633118400000|2021-10-01 20:00:00|19703.48|19583.48|19688.97|19568.97|19740.54|19620.54|19582.75|19462.75|3414
1633158000000|2021-10-02 07:00:00|19597.62|19477.62|19604.34|19484.34|19645.32|19525.32|19566.77|19446.77|3249
1633161600000|2021-10-02 08:00:00|19604.45|19484.45|19607.21|19487.21|19630.16|19510.16|19489.07|19369.07|3393
1633165200000|2021-10-02 09:00:00|19606.69|19486.69|19679.55|19559.55|19750.49|19630.49|19601.76|19481.76|3398
1633168800000|2021-10-02 10:00:00|19679.49|19559.49|19600.73|19480.73|19679.49|19559.49|19573.48|19453.48|3291
1633172400000|2021-10-02 11:00:00|19602.18|19482.18|19678.47|19558.47|19683.55|19563.55|19517.87|19397.87|3315
1633176000000|2021-10-02 12:00:00|19678.17|19558.17|19704.88|19584.88|19742.07|19622.07|19642.87|19522.87|3397
1633179600000|2021-10-02 13:00:00|19704.8|19584.8|19758.65|19638.65|19948.16|19828.16|19686.24|19566.24|3503
1633183200000|2021-10-02 14:00:00|19759.52|19639.52|19986.79|19866.79|20001.78|19881.78|19759.46|19639.46|3523
1633186800000|2021-10-02 15:00:00|19986.59|19866.59|20066.36|19946.36|20103.44|19983.44|19946.13|19826.13|3503
1633190400000|2021-10-02 16:00:00|20065.72|19945.72|20226.57|20106.57|20234.9|20114.9|19970.76|19850.76|3540
1633194000000|2021-10-02 17:00:00|20226.7|20106.7|20174.81|20054.81|20256.17|20136.17|20118.64|19998.64|3473
1633197600000|2021-10-02 18:00:00|20175.36|20055.36|20202.83|20082.83|20222.54|20102.54|20115.18|19995.18|3412
1633201200000|2021-10-02 19:00:00|20202.87|20082.87|20317.78|20197.78|20317.78|20197.78|20202.87|20082.87|3457
1633204800000|2021-10-02 20:00:00|20318.72|20198.72|20147.79|20027.79|20326.64|20206.64|20128.17|20008.17|3478
1633208400000|2021-10-02 21:00:00|20147.16|20027.16|20246.14|20126.14|20254.04|20134.04|20147.04|20027.04|3320
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|20155.62|20035.62|20299.34|20179.34|20155.62|20035.62|3402
1633215600000|2021-10-02 23:00:00|20154.59|20034.59|19886.95|19766.95|20212.43|20092.43|19789.74|19669.74|3443
1633219200000|2021-10-03 00:00:00|19886.63|19766.63|19732.06|19612.06|20025.26|19905.26|19640.99|19520.99|3538
1633222800000|2021-10-03 01:00:00|19732.97|19612.97|19839.83|19719.83|19887.93|19767.93|19691.69|19571.69|3483
1633226400000|2021-10-03 02:00:00|19839.96|19719.96|19874.1|19754.1|19995.24|19875.24|19815.1|19695.1|3444
1633230000000|2021-10-03 03:00:00|19874.7|19754.7|19970.55|19850.55|19978.64|19858.64|19826.91|19706.91|3365
1633233600000|2021-10-03 04:00:00|19971.31|19851.31|19947.51|19827.51|19989.28|19869.28|19931.69|19811.69|3295
1633237200000|2021-10-03 05:00:00|19947.93|19827.93|20054.85|19934.85|20070.75|19950.75|19934.07|19814.07|3345
1633240800000|2021-10-03 06:00:00|20054.93|19934.93|20049.47|19929.47|20083.21|19963.21|19987.25|19867.25|3270
1633244400000|2021-10-03 07:00:00|20049.55|19929.55|19941.24|19821.24|20050.58|19930.58|19924.71|19804.71|3227
1633248000000|2021-10-03 08:00:00|19941.23|19821.23|19937.09|19817.09|20035.18|19915.18|19931.08|19811.08|3245
1633251600000|2021-10-03 09:00:00|19937.19|19817.19|19846.74|19726.74|19937.87|19817.87|19777.89|19657.89|3382
1633255200000|2021-10-03 10:00:00|19847.31|19727.31|19869.13|19749.13|19953.57|19833.57|19816.87|19696.87|3337
1633258800000|2021-10-03 11:00:00|19869.3|19749.3|20043.12|19923.12|20047.05|19927.05|19860.89|19740.89|3368
1633262400000|2021-10-03 12:00:00|20043.2|19923.2|20025.17|19905.17|20056.4|19936.4|19963.71|19843.71|3349
1633266000000|2021-10-03 13:00:00|20023.66|19903.66|20160.8|20040.8|20175.8|20055.8|19980.01|19860.01|3450
1633269600000|2021-10-03 14:00:00|20160.92|20040.92|20058.64|19938.64|20176.63|20056.63|20048.26|19928.26|3399
1633273200000|2021-10-03 15:00:00|20059.19|19939.19|19957.79|19837.79|20077.61|19957.61|19915.71|19795.71|3392
1633276800000|2021-10-03 16:00:00|19958.15|19838.15|20046.59|19926.59|20060.78|19940.78|19938.94|19818.94|3378
1633280400000|2021-10-03 17:00:00|20046.81|19926.81|20299.93|20179.93|20363.36|20243.36|19946.64|19826.64|3422
1633284000000|2021-10-03 18:00:00|20303.64|20183.64|20325.04|20205.04|20420.86|20300.86|20230.56|20110.56|3493
1633287600000|2021-10-03 19:00:00|20324.59|20204.59|20295.28|20167.28|20366.12|20246.12|20284.1|20156.1|3354
1633291200000|2021-10-03 20:00:00|20295.32|20167.32|20111.57|19983.57|20310.62|20182.62|20111.42|19983.42|3338
1633294800000|2021-10-03 21:00:00|20110.4|19982.4|19886.88|19766.88|20119.96|19991.96|19839.55|19711.55|3470
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19985.6|19865.6|20084.41|19964.41|19872.65|19752.65|3444
1633302000000|2021-10-03 23:00:00|19985.91|19865.91|20047.32|19927.32|20089.05|19969.05|19947.73|19827.73|3387
1633305600000|2021-10-04 00:00:00|20047.6|19927.6|19812.4|19692.4|20062.06|19942.06|19799.24|19679.24|3483
1633309200000|2021-10-04 01:00:00|19812.11|19692.11|19799.88|19679.88|19910.34|19790.34|19726.2|19606.2|3491
1633312800000|2021-10-04 02:00:00|19801.05|19681.05|19654.06|19534.06|19804.26|19684.26|19639.11|19519.11|3471
1633316400000|2021-10-04 03:00:00|19653.84|19533.84|19512.12|19392.12|19682.28|19562.28|19503.33|19383.33|3497
1633320000000|2021-10-04 04:00:00|19511.59|19391.59|19620.53|19500.53|19642.7|19522.7|19395.93|19275.93|3498
1633323600000|2021-10-04 05:00:00|19620.49|19500.49|19657.49|19537.49|19699.44|19579.44|19620.49|19500.49|3315
1633327200000|2021-10-04 06:00:00|19657.82|19537.82|19577.97|19457.97|19657.83|19537.83|19513.79|19393.79|3397
1633330800000|2021-10-04 07:00:00|19577.77|19457.77|19714.13|19594.13|19714.46|19594.46|19516.19|19396.19|2968
1633334400000|2021-10-04 08:00:00|19714.54|19594.54|19599.6|19479.6|19739.24|19619.24|19522.32|19402.32|3308
1633338000000|2021-10-04 09:00:00|19599.56|19479.56|19646.89|19526.89|19650.61|19530.61|19540.3|19420.3|3313
1633341600000|2021-10-04 10:00:00|19646.92|19526.92|19593.57|19473.57|19661.06|19541.06|19516.45|19396.45|3382
1633345200000|2021-10-04 11:00:00|19593.63|19473.63|19498.15|19378.15|19601.44|19481.44|19388.69|19268.69|3426
1633348800000|2021-10-04 12:00:00|19497.83|19377.83|19634.28|19514.28|19654.48|19534.48|19420.23|19300.23|3439
1633352400000|2021-10-04 13:00:00|19634.06|19514.06|19855.27|19735.27|19855.27|19735.27|19625.42|19505.42|3080
1633356000000|2021-10-04 14:00:00|19855.49|19735.49|19471.95|19351.95|20030.65|19910.65|19380.56|19260.56|3556
1633359600000|2021-10-04 15:00:00|19471.48|19351.48|19578.9|19458.9|19580.11|19460.11|19234.28|19114.28|3548
1633363200000|2021-10-04 16:00:00|19583.36|19463.36|19811.45|19691.45|19930.45|19810.45|19563.2|19443.2|3554
1633366800000|2021-10-04 17:00:00|19810.15|19690.15|20039.06|19919.06|20080.93|19960.93|19669.04|19549.04|3557
1633370400000|2021-10-04 18:00:00|20037.16|19917.16|20078.74|19958.74|20128.6|20008.6|19980.59|19860.59|3543
1633374000000|2021-10-04 19:00:00|20079.1|19959.1|20050.05|19930.05|20112.46|19992.46|19921.13|19801.13|3537
1633377600000|2021-10-04 20:00:00|20049.93|19929.93|19929.88|19809.88|20085.7|19965.7|19927.87|19807.87|3570
1633381200000|2021-10-04 21:00:00|19929.96|19809.96|19954.62|19834.62|20000.61|19880.61|19837.81|19717.81|3494
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|19911.16|19791.16|20001.99|19881.99|19816.4|19696.4|3524
1633388400000|2021-10-04 23:00:00|19910.6|19790.6|20018.12|19898.12|20111.18|19991.18|19902.69|19782.69|3552
1633392000000|2021-10-05 00:00:00|20018.84|19898.84|20151.73|20031.73|20209.65|20089.65|19920.28|19800.28|3543
1633395600000|2021-10-05 01:00:00|20150.97|20030.97|20046|19926|20197.3|20077.3|20019.07|19899.07|3497
1633399200000|2021-10-05 02:00:00|20045.92|19925.92|20041.77|19921.77|20062.95|19942.95|19958.79|19838.79|3473
1633402800000|2021-10-05 03:00:00|20041.21|19921.21|20092.63|19972.63|20117.07|19997.07|20007.5|19887.5|3450
1633406400000|2021-10-05 04:00:00|20092.65|19972.65|19957.42|19837.42|20098.24|19978.24|19943.42|19823.42|3429
1633410000000|2021-10-05 05:00:00|19957.4|19837.4|20075.07|19955.07|20090.84|19970.84|19950.88|19830.88|3437
1633413600000|2021-10-05 06:00:00|20074.7|19954.7|20063.15|19943.15|20120.25|20000.25|20054.87|19934.87|3416
1633417200000|2021-10-05 07:00:00|20063.62|19943.62|20115.84|19995.84|20179.02|20059.02|20053.85|19933.85|3014
1633420800000|2021-10-05 08:00:00|20115.83|19995.83|20241.52|20121.52|20253.6|20133.6|20072.7|19952.7|3411
1633424400000|2021-10-05 09:00:00|20241.19|20121.19|20379.92|20259.92|20385.41|20265.41|20092.21|19972.21|3541
1633428000000|2021-10-05 10:00:00|20380.15|20260.15|20331.83|20211.83|20507.81|20387.81|20279.82|20159.82|3534
1633431600000|2021-10-05 11:00:00|20332.39|20212.39|20356.35|20236.35|20436.49|20316.49|20327.04|20207.04|3491
1633435200000|2021-10-05 12:00:00|20355.9|20235.9|20361.53|20241.53|20414.74|20294.74|20298.4|20178.4|3539
1633438800000|2021-10-05 13:00:00|20361.6|20241.6|20405.29|20285.29|20431.14|20311.14|20282.37|20162.37|3547
1633442400000|2021-10-05 14:00:00|20405.73|20285.73|20241.73|20121.73|20456.14|20336.14|20118.01|19998.01|3566
1633446000000|2021-10-05 15:00:00|20242.28|20122.28|20259.63|20139.63|20413.63|20293.63|20171.75|20051.75|3567
1633449600000|2021-10-05 16:00:00|20259.42|20139.42|20321.25|20201.25|20338.28|20218.28|20184.51|20064.51|3543
1633453200000|2021-10-05 17:00:00|20321.73|20201.73|20343.32|20223.32|20358.24|20238.24|20271.48|20151.48|3517
1633456800000|2021-10-05 18:00:00|20343.12|20223.12|20509.07|20389.07|20513.25|20393.25|20343.12|20223.12|3533
1633460400000|2021-10-05 19:00:00|20509.79|20389.79|20640.96|20520.96|20663.56|20543.56|20487.54|20367.54|3550
1633464000000|2021-10-05 20:00:00|20640.71|20520.71|20737.2|20617.2|20795.73|20675.73|20640.71|20520.71|3550
1633467600000|2021-10-05 21:00:00|20737.14|20617.14|20829.8|20709.8|20846.6|20726.6|20717.81|20597.81|3540
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|20702.56|20582.56|20841.67|20721.67|20684.28|20564.28|3531
1633474800000|2021-10-05 23:00:00|20702.54|20582.54|20729.55|20609.55|20788.59|20668.59|20695.92|20575.92|3454
1633478400000|2021-10-06 00:00:00|20728.66|20608.66|20664.59|20544.59|20779.27|20659.27|20636.67|20516.67|3524
1633482000000|2021-10-06 01:00:00|20663.63|20543.63|20598.48|20478.48|20671.23|20551.23|20483.31|20363.31|3537
1633485600000|2021-10-06 02:00:00|20598.14|20478.14|20651.87|20531.87|20656.32|20536.32|20534.08|20414.08|3478
1633489200000|2021-10-06 03:00:00|20652.36|20532.36|20589.35|20469.35|20656.71|20536.71|20503.62|20383.62|3495
1633492800000|2021-10-06 04:00:00|20589.12|20469.12|20513.64|20393.64|20589.23|20469.23|20453.53|20333.53|3560
1633496400000|2021-10-06 05:00:00|20513.43|20393.43|20609.9|20489.9|20636.37|20516.37|20452.69|20332.69|3547
1633500000000|2021-10-06 06:00:00|20609.35|20489.35|20624.51|20504.51|20683.44|20563.44|20581.22|20461.22|3466
1633503600000|2021-10-06 07:00:00|20624.64|20504.64|20450|20330|20624.64|20504.64|20383.33|20263.33|3543
1633507200000|2021-10-06 08:00:00|20449.82|20329.82|19984.25|19864.25|20487.3|20367.3|19874.44|19754.44|3578
1633510800000|2021-10-06 09:00:00|19983.73|19863.73|19914.8|19794.8|19989.34|19869.34|19815.67|19695.67|3556
1633514400000|2021-10-06 10:00:00|19914.77|19794.77|20074.61|19954.61|20165.92|20045.92|19877|19757|3543
1633518000000|2021-10-06 11:00:00|20074.8|19954.8|20062.94|19942.94|20186.78|20066.78|20015.54|19895.54|3510
1633521600000|2021-10-06 12:00:00|20062.38|19942.38|20548.24|20428.24|20563.44|20443.44|20040.7|19920.7|3560
1633525200000|2021-10-06 13:00:00|20548.8|20428.8|21060.42|20940.42|21294.45|21174.45|20508.82|20388.82|3589
1633528800000|2021-10-06 14:00:00|21061.54|20941.54|21219.97|21099.97|21220.67|21100.67|20958.53|20838.53|3570
1633532400000|2021-10-06 15:00:00|21220.81|21100.81|21329.57|21209.57|21361.87|21241.87|21162.96|21042.96|3581
1633536000000|2021-10-06 16:00:00|21331.1|21211.1|21310.75|21190.75|21349.81|21229.81|21190.48|21070.48|3553
1633539600000|2021-10-06 17:00:00|21311.29|21191.29|21189.99|21069.99|21323.87|21203.87|21172.35|21052.35|3560
1633543200000|2021-10-06 18:00:00|21190.92|21070.92|21181.84|21061.84|21312.24|21192.24|21178.64|21058.64|3410
1633546800000|2021-10-06 19:00:00|21162.03|21042.03|21264.13|21144.13|21267.54|21147.54|21162.03|21042.03|3526
1633550400000|2021-10-06 20:00:00|21263.24|21143.24|21127.03|21007.03|21331.19|21211.19|21113.08|20993.08|3559
1633554000000|2021-10-06 21:00:00|21127.45|21007.45|21196.78|21076.78|21219.24|21099.24|21093.41|20973.41|3541
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21221.09|21101.09|21242.15|21122.15|21134.68|21014.68|3548
1633561200000|2021-10-06 23:00:00|21221.44|21101.44|21210.1|21090.1|21335.26|21215.26|21170.82|21050.82|3566
1633564800000|2021-10-07 00:00:00|21209.6|21089.6|20955.64|20835.64|21212.51|21092.51|20846.02|20726.02|3564
1633568400000|2021-10-07 01:00:00|20955.38|20835.38|20858.75|20738.75|20999.07|20879.07|20650.2|20530.2|3568
1633572000000|2021-10-07 02:00:00|20859.08|20739.08|20917.82|20797.82|21031.22|20911.22|20831.2|20711.2|3544
1633575600000|2021-10-07 03:00:00|20917.83|20797.83|20828.37|20708.37|20961.37|20841.37|20775|20655|3550
1633579200000|2021-10-07 04:00:00|20827.98|20707.98|20987.94|20867.94|21052.93|20932.93|20808.15|20688.15|3512
1633582800000|2021-10-07 05:00:00|20988.73|20868.73|20965.57|20845.57|20991.08|20871.08|20815.21|20695.21|3524
1633586400000|2021-10-07 06:00:00|20964.85|20844.85|20915.9|20795.9|21046.45|20926.45|20875.37|20755.37|3522
1633590000000|2021-10-07 07:00:00|20917.02|20797.02|21322.96|21202.96|21322.96|21202.96|20834.46|20714.46|3544
1633593600000|2021-10-07 08:00:00|21322.53|21202.53|21473.87|21353.87|21492.55|21372.55|21292.44|21172.44|3550
1633597200000|2021-10-07 09:00:00|21473.45|21353.45|21326.76|21206.76|21535.96|21415.96|21084.83|20964.83|3561
1633600800000|2021-10-07 10:00:00|21327.16|21207.16|21178.92|21058.92|21383.38|21263.38|21127.23|21007.23|3554
1633604400000|2021-10-07 11:00:00|21178.95|21058.95|21430.17|21310.17|21435.83|21315.83|21177.5|21057.5|3551
1633608000000|2021-10-07 12:00:00|21430.76|21310.76|21266.79|21146.79|21432.9|21312.9|21139.62|21019.62|3555
1633611600000|2021-10-07 13:00:00|21267.7|21147.7|21525.42|21405.42|21544.26|21424.26|21188.26|21068.26|3568
1633615200000|2021-10-07 14:00:00|21525.38|21405.38|21123.33|21003.33|21557.6|21437.6|20970.05|20850.05|3599
1633618800000|2021-10-07 15:00:00|21124.17|21004.17|21254.86|21134.86|21357.17|21237.17|21093.58|20973.58|3600
1633622400000|2021-10-07 16:00:00|21256.66|21136.66|21324.84|21204.84|21369.18|21249.18|21080.8|20960.8|3557
1633626000000|2021-10-07 17:00:00|21324.81|21204.81|21318.19|21198.19|21383.04|21263.04|21288.13|21168.13|3398
1633629600000|2021-10-07 18:00:00|21317.76|21197.76|21238.82|21118.82|21340.31|21220.31|21197.77|21077.77|3507
1633633200000|2021-10-07 19:00:00|21238.61|21118.61|21291.87|21171.87|21347.94|21227.94|21237.74|21117.74|3508
1633636800000|2021-10-07 20:00:00|21292.04|21172.04|21375.79|21255.79|21407.65|21287.65|21265.75|21145.75|3478
1633640400000|2021-10-07 21:00:00|21375.85|21255.85|21398.44|21278.44|21489.14|21369.14|21350.98|21230.98|3492
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|21233.26|21113.26|21409.87|21289.87|21152.74|21032.74|3550
1633647600000|2021-10-07 23:00:00|21233.27|21113.27|21171.95|21051.95|21233.27|21113.27|21084.06|20964.06|3494
1633651200000|2021-10-08 00:00:00|21172.98|21052.98|21296.72|21176.72|21329.1|21209.1|21130.09|21010.09|3483
1633654800000|2021-10-08 01:00:00|21296.79|21176.79|21285.43|21165.43|21335.23|21215.23|21228.21|21108.21|3479
1633658400000|2021-10-08 02:00:00|21285.82|21165.82|21068.45|20948.45|21302.22|21182.22|21052.28|20932.28|3530
1633662000000|2021-10-08 03:00:00|21068.08|20948.08|21071.39|20951.39|21083.21|20963.21|20974.77|20854.77|3513
1633665600000|2021-10-08 04:00:00|21071.53|20951.53|21085.34|20965.34|21126.09|21006.09|21028.84|20908.84|3435
1633669200000|2021-10-08 05:00:00|21085.29|20965.29|21181.34|21061.34|21182.27|21062.27|20989.01|20869.01|3444
1633672800000|2021-10-08 06:00:00|21181.15|21061.15|21178.55|21058.55|21210.61|21090.61|21090.17|20970.17|3470
1633676400000|2021-10-08 07:00:00|21179.96|21059.96|21331.08|21211.08|21368.28|21248.28|21148.56|21028.56|3538
1633680000000|2021-10-08 08:00:00|21331.64|21211.64|21631.21|21511.21|21639.76|21519.76|21323.75|21203.75|3560
1633683600000|2021-10-08 09:00:00|21632.37|21512.37|21394.01|21274.01|21636.06|21516.06|21392.78|21272.78|3541
1633687200000|2021-10-08 10:00:00|21394.1|21274.1|21455.5|21335.5|21524.91|21404.91|21370.2|21250.2|3505
1633690800000|2021-10-08 11:00:00|21455.27|21335.27|21287.1|21167.1|21500.66|21380.66|21261|21141|3523
1633694400000|2021-10-08 12:00:00|21286.75|21166.75|21186.4|21066.4|21311.38|21191.38|21050.03|20930.03|3568
1633698000000|2021-10-08 13:00:00|21186.02|21066.02|21079.5|20959.5|21226.74|21106.74|21047.39|20927.39|3543
1633701600000|2021-10-08 14:00:00|21079.45|20959.45|21286.59|21166.59|21325.09|21205.09|21074.91|20954.91|3554
1633705200000|2021-10-08 15:00:00|21286.69|21166.69|21206.09|21086.09|21315.63|21195.63|21092.39|20972.39|3530
1633708800000|2021-10-08 16:00:00|21206.2|21086.2|21224.43|21104.43|21285.57|21165.57|21138.19|21018.19|3538
1633712400000|2021-10-08 17:00:00|21225.29|21105.29|21169.95|21049.95|21249.35|21129.35|21113.77|20993.77|3470
1633716000000|2021-10-08 18:00:00|21169.55|21049.55|21231.02|21111.02|21282.35|21162.35|21155.54|21035.54|3422
1633719600000|2021-10-08 19:00:00|21230.65|21110.65|21238.37|21118.37|21274.72|21154.72|21154.22|21034.22|3474
1633723200000|2021-10-08 20:00:00|21238.24|21118.24|20879|20759|21239.11|21119.11|20813.84|20693.84|3394
1633766400000|2021-10-09 08:00:00|21063.45|20943.45|21093.59|20973.59|21098.03|20978.03|21063.07|20943.07|906
1633770000000|2021-10-09 09:00:00|21093.61|20973.61|21202.67|21082.67|21202.67|21082.67|21067.47|20947.47|3429
1633773600000|2021-10-09 10:00:00|21202.96|21082.96|21303.36|21183.36|21303.36|21183.36|21133.31|21013.31|3478
1633777200000|2021-10-09 11:00:00|21303.92|21183.92|21236.98|21116.98|21364.28|21244.28|21224.61|21104.61|3528
1633780800000|2021-10-09 12:00:00|21237|21117|21286.82|21166.82|21339.23|21219.23|21236.88|21116.88|3450
1633784400000|2021-10-09 13:00:00|21286.69|21166.69|21370.48|21250.48|21400.19|21280.19|21279.97|21159.97|3514
1633788000000|2021-10-09 14:00:00|21370.42|21250.42|21382.27|21262.27|21433.06|21313.06|21314.16|21194.16|3519
1633791600000|2021-10-09 15:00:00|21382.25|21262.25|21314.56|21194.56|21391.46|21271.46|21307.96|21187.96|3510
1633795200000|2021-10-09 16:00:00|21314.58|21194.58|21289.72|21169.72|21389.9|21269.9|21211.42|21091.42|3557
1633798800000|2021-10-09 17:00:00|21289.3|21169.3|21351.83|21231.83|21383.32|21263.32|21268.66|21148.66|3508
1633802400000|2021-10-09 18:00:00|21350.36|21230.36|21343.28|21223.28|21410.09|21290.09|21271.24|21151.24|3450
1633806000000|2021-10-09 19:00:00|21342.38|21222.38|21243.8|21123.8|21360.69|21240.69|21230.34|21110.34|3433
1633809600000|2021-10-09 20:00:00|21242.83|21122.83|21263.31|21143.31|21263.93|21143.93|21129.48|21009.48|3444
1633813200000|2021-10-09 21:00:00|21261.99|21141.99|21336.81|21216.81|21336.81|21216.81|21210.5|21090.5|3370
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|21321.82|21201.82|21337.39|21217.39|21266.5|21146.5|3402
1633820400000|2021-10-09 23:00:00|21322.11|21202.11|21277.84|21157.84|21350.97|21230.97|21274.56|21154.56|3351
1633824000000|2021-10-10 00:00:00|21278.78|21158.78|21174.5|21054.5|21305.89|21185.89|21156.17|21036.17|3490
1633827600000|2021-10-10 01:00:00|21174.51|21054.51|21017.53|20897.53|21184.72|21064.72|20919.96|20799.96|3553
1633831200000|2021-10-10 02:00:00|21017.8|20897.8|21097.87|20977.87|21120.46|21000.46|20906.97|20786.97|3525
1633834800000|2021-10-10 03:00:00|21098.03|20978.03|21202.53|21082.53|21229.26|21109.26|21073.44|20953.44|3454
1633838400000|2021-10-10 04:00:00|21202.06|21082.06|21387.41|21267.41|21395.63|21275.63|21116.69|20996.69|3487
1633842000000|2021-10-10 05:00:00|21388.04|21268.04|21330.84|21210.84|21431.89|21311.89|21293.35|21173.35|3450
1633845600000|2021-10-10 06:00:00|21330.46|21210.46|21429.92|21309.92|21443.31|21323.31|21328.82|21208.82|3492
1633849200000|2021-10-10 07:00:00|21429.76|21309.76|21379.34|21259.34|21448.69|21328.69|21342.97|21222.97|3417
1633852800000|2021-10-10 08:00:00|21379.5|21259.5|21403.02|21283.02|21438.85|21318.85|21353.16|21233.16|3440
1633856400000|2021-10-10 09:00:00|21403.1|21283.1|21242.48|21122.48|21414.07|21294.07|21178.47|21058.47|3486
1633860000000|2021-10-10 10:00:00|21242.54|21122.54|21225.11|21105.11|21264.8|21144.8|21174.4|21054.4|3424
1633863600000|2021-10-10 11:00:00|21224.67|21104.67|21240.86|21120.86|21274.52|21154.52|21141.16|21021.16|3431
1633867200000|2021-10-10 12:00:00|21240.62|21120.62|21136.92|21016.92|21253.13|21133.13|21072.33|20952.33|3439
1633870800000|2021-10-10 13:00:00|21136.94|21016.94|21190.84|21070.84|21277.66|21157.66|21061.25|20941.25|3451
1633874400000|2021-10-10 14:00:00|21190.92|21070.92|21194.73|21074.73|21300.78|21180.78|21181.02|21061.02|3420
1633878000000|2021-10-10 15:00:00|21194.93|21074.93|21231.4|21111.4|21259.71|21139.71|21120.06|21000.06|3467
1633881600000|2021-10-10 16:00:00|21231.34|21111.34|21175.61|21055.61|21250.19|21130.19|21100.92|20980.92|3470
1633885200000|2021-10-10 17:00:00|21175.46|21055.46|21090.88|20970.88|21176.97|21056.97|20973.96|20853.96|3508
1633888800000|2021-10-10 18:00:00|21090.72|20970.72|21089.81|20969.81|21095.69|20975.69|20985.81|20865.81|3444
1633892400000|2021-10-10 19:00:00|21090.13|20970.13|21107.61|20979.61|21140.64|21012.64|21075.13|20948.51|3464
1633896000000|2021-10-10 20:00:00|21107.24|20979.24|21033.3|20905.3|21343.06|21215.06|21015.19|20887.19|3136
1633899600000|2021-10-10 21:00:00|21031.44|20903.44|20715.08|20595.08|21031.67|20903.67|20536.52|20416.52|3511
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20794.57|20674.57|20797.06|20677.06|20583.21|20463.21|3520
1633906800000|2021-10-10 23:00:00|20794.49|20674.49|20579.56|20459.56|20813.51|20693.51|20490.86|20370.86|3503
1633910400000|2021-10-11 00:00:00|20579.38|20459.38|20746.39|20626.39|20760.69|20640.69|20385.15|20265.15|3553
1633914000000|2021-10-11 01:00:00|20747.06|20627.06|20787.71|20667.71|20898.71|20778.71|20710.64|20590.64|3499
1633917600000|2021-10-11 02:00:00|20786.21|20666.21|20917.68|20797.68|20918.93|20798.93|20784.06|20664.06|3309
1633921200000|2021-10-11 03:00:00|20927.71|20807.71|21113.89|20993.89|21121.14|21001.14|20869.69|20749.69|3445
1633924800000|2021-10-11 04:00:00|21114.08|20994.08|21129.86|21009.86|21206.41|21086.41|21098.39|20978.39|3504
1633928400000|2021-10-11 05:00:00|21129.99|21009.99|21107.21|20987.21|21155.91|21035.91|21037.94|20917.94|3404
1633932000000|2021-10-11 06:00:00|21107.67|20987.67|21142.16|21022.16|21161.73|21041.73|21103.16|20983.16|3413
1633935600000|2021-10-11 07:00:00|21142.23|21022.23|21340.73|21220.73|21371.28|21251.28|21142.23|21022.23|3049
1633939200000|2021-10-11 08:00:00|21340.85|21220.85|21386.07|21266.07|21466.49|21346.49|21327.88|21207.88|3514
1633942800000|2021-10-11 09:00:00|21385.97|21265.97|21290.59|21170.59|21438.51|21318.51|21239.56|21119.56|3465
1633946400000|2021-10-11 10:00:00|21291.29|21171.29|21176.97|21056.97|21345.33|21225.33|21176.97|21056.97|3403
1633950000000|2021-10-11 11:00:00|21178.66|21058.66|21146.56|21026.56|21235.37|21115.37|21007.59|20887.59|3505
1633953600000|2021-10-11 12:00:00|21147.08|21027.08|21178.34|21058.34|21220.11|21100.11|21070.27|20950.27|3478
1633957200000|2021-10-11 13:00:00|21178.35|21058.35|21338.87|21218.87|21371.67|21251.67|21178.17|21058.17|3537
1633960800000|2021-10-11 14:00:00|21338.61|21218.61|21375.96|21255.96|21405.47|21285.47|21239.52|21119.52|3556
1633964400000|2021-10-11 15:00:00|21376.63|21256.63|21321.42|21201.42|21386.77|21266.77|21267.67|21147.67|3526
1633968000000|2021-10-11 16:00:00|21323.26|21203.26|21240.01|21120.01|21372.41|21252.41|21219.84|21099.84|3549
1633971600000|2021-10-11 17:00:00|21238.57|21118.57|21181.27|21061.27|21290.95|21170.95|21143.14|21023.14|3520
1633975200000|2021-10-11 18:00:00|21180.58|21060.58|21112.67|20992.67|21199.63|21079.63|21065.33|20945.33|3538
1633978800000|2021-10-11 19:00:00|21111.93|20991.93|20966.28|20846.28|21198.73|21078.73|20966.28|20846.28|3535
1633982400000|2021-10-11 20:00:00|20966.07|20846.07|20834.07|20714.07|20966.75|20846.75|20693.9|20573.9|3548
1633986000000|2021-10-11 21:00:00|20833.61|20713.61|20942.1|20822.1|20981.3|20861.3|20752.09|20632.09|3484
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20981.08|20861.08|21044.87|20924.87|20895.33|20775.33|3482
1633993200000|2021-10-11 23:00:00|20981.78|20861.78|21098.81|20978.81|21101.47|20981.47|20911.97|20791.97|3465
1633996800000|2021-10-12 00:00:00|21098.39|20978.39|20846.81|20726.81|21098.59|20978.59|20748.27|20628.27|3541
1634000400000|2021-10-12 01:00:00|20846.93|20726.93|20925.39|20805.39|20954.12|20834.12|20759.17|20639.17|3438
1634004000000|2021-10-12 02:00:00|20925.21|20805.21|20703.6|20583.6|20936.95|20816.95|20673.39|20553.39|3528
1634007600000|2021-10-12 03:00:00|20703.65|20583.65|20652.38|20532.38|20703.65|20583.65|20514.14|20394.14|3510
1634011200000|2021-10-12 04:00:00|20652.89|20532.89|20796.74|20676.74|20816.64|20696.64|20597.18|20477.18|3447
1634014800000|2021-10-12 05:00:00|20796.57|20676.57|20871.85|20751.85|20897.61|20777.61|20558.4|20438.4|3486
1634018400000|2021-10-12 06:00:00|20872.56|20752.56|20696.54|20576.54|20907.33|20787.33|20690.19|20570.19|3501
1634022000000|2021-10-12 07:00:00|20696.11|20576.11|20745.46|20625.46|20788.81|20668.81|20664.32|20544.32|3478
1634025600000|2021-10-12 08:00:00|20745.47|20625.47|20810.85|20690.85|20896.47|20776.47|20697.31|20577.31|3474
1634029200000|2021-10-12 09:00:00|20810.22|20690.22|20448.49|20328.49|20821.9|20701.9|20380.23|20260.23|3504
1634032800000|2021-10-12 10:00:00|20450.34|20330.34|20548.38|20428.38|20550.3|20430.3|20326.64|20206.64|3539
1634036400000|2021-10-12 11:00:00|20548.06|20428.06|20584.7|20464.7|20599.94|20479.94|20484.43|20364.43|3473
1634040000000|2021-10-12 12:00:00|20584.77|20464.77|20371.18|20251.18|20601.93|20481.93|20296.37|20176.37|3542
1634043600000|2021-10-12 13:00:00|20369.88|20249.88|20924.14|20804.14|20989.87|20869.87|20367.95|20247.95|3572
1634047200000|2021-10-12 14:00:00|20920.41|20800.41|20658.88|20538.88|21044.98|20924.98|20621.42|20501.42|3574
1634050800000|2021-10-12 15:00:00|20665.97|20545.97|20884.22|20764.22|20906.65|20786.65|20563.93|20443.93|3554
1634054400000|2021-10-12 16:00:00|20883.47|20763.47|20892.07|20772.07|20977.78|20857.78|20799.14|20679.14|3566
1634058000000|2021-10-12 17:00:00|20891.69|20771.69|20761.86|20641.86|20912.95|20792.95|20732.86|20612.86|3547
1634061600000|2021-10-12 18:00:00|20761.6|20641.6|20831.64|20711.64|20874.25|20754.25|20760.99|20640.99|3518
1634065200000|2021-10-12 19:00:00|20830.89|20710.89|20704.2|20584.2|20898.5|20778.5|20670.64|20550.64|3481
1634068800000|2021-10-12 20:00:00|20704.31|20584.31|20856.19|20736.19|20900.13|20780.13|20462.74|20342.74|3558
1634072400000|2021-10-12 21:00:00|20855.23|20735.23|20910.89|20790.89|20941.11|20821.11|20788.84|20668.84|3451
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|20994.65|20874.65|21007.61|20887.61|20873|20753|3479
1634079600000|2021-10-12 23:00:00|20995.36|20875.36|20945.88|20825.88|21032.6|20912.6|20907.95|20787.95|3403
1634083200000|2021-10-13 00:00:00|20947.05|20827.05|21171.72|21051.72|21172.76|21052.76|20879.33|20759.33|3523
1634086800000|2021-10-13 01:00:00|21173.24|21053.24|21127.81|21007.81|21234.3|21114.3|21111.71|20991.71|3483
1634090400000|2021-10-13 02:00:00|21128.05|21008.05|21254.92|21134.92|21255.16|21135.16|21113.28|20993.28|3387
1634094000000|2021-10-13 03:00:00|21254.79|21134.79|21154.12|21034.12|21263.43|21143.43|21114.75|20994.75|3381
1634097600000|2021-10-13 04:00:00|21154.19|21034.19|21171.57|21051.57|21242.92|21122.92|21113.06|20993.06|3419
1634101200000|2021-10-13 05:00:00|21170.97|21050.97|20636.56|20516.56|21255.05|21135.05|20636.56|20516.56|3477
1634104800000|2021-10-13 06:00:00|20636.18|20516.18|20789.29|20669.29|20828.14|20708.14|20593.51|20473.51|3542
1634108400000|2021-10-13 07:00:00|20789.2|20669.2|20603.73|20483.73|20866.03|20746.03|20575.97|20455.97|3535
1634112000000|2021-10-13 08:00:00|20602.86|20482.86|20735.76|20615.76|20964.74|20844.74|20577.09|20457.09|3550
1634115600000|2021-10-13 09:00:00|20734.81|20614.81|20814.57|20694.57|20837.98|20717.98|20658.39|20538.39|3523
1634119200000|2021-10-13 10:00:00|20814.61|20694.61|20761.74|20641.74|20935.22|20815.22|20698.06|20578.06|2157
1634122800000|2021-10-13 11:00:00|20762.17|20642.17|20949.84|20829.84|20951.04|20831.04|20736.37|20616.37|3501
1634126400000|2021-10-13 12:00:00|20949.92|20829.92|20979.68|20859.68|20980.62|20860.62|20841.78|20721.78|3537
1634130000000|2021-10-13 13:00:00|20980.49|20860.49|20791.8|20671.8|21006.36|20886.36|20763.26|20643.26|3530
1634133600000|2021-10-13 14:00:00|20792.01|20672.01|20986.43|20866.43|21065.6|20945.6|20638.64|20518.64|3560
1634137200000|2021-10-13 15:00:00|20986.25|20866.25|21016.65|20896.65|21136.4|21016.4|20985.88|20865.88|3536
1634140800000|2021-10-13 16:00:00|21016.04|20896.04|21219.61|21099.61|21299.62|21179.62|21005.76|20885.76|3562
1634144400000|2021-10-13 17:00:00|21218.61|21098.61|21363.02|21243.02|21392.41|21272.41|21215.47|21095.47|3573
1634148000000|2021-10-13 18:00:00|21364.35|21244.35|21464.16|21344.16|21576.4|21456.4|21363.47|21243.47|3558
1634151600000|2021-10-13 19:00:00|21463.63|21343.63|21614.4|21494.4|21621.38|21501.38|21440.48|21320.48|3555
1634155200000|2021-10-13 20:00:00|21615.25|21495.25|21645.07|21525.07|21733.08|21613.08|21548.06|21428.06|3576
1634158800000|2021-10-13 21:00:00|21646.46|21526.46|21729.6|21609.6|21829.73|21709.73|21635.16|21515.16|3544
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|21932.63|21812.63|21946.95|21826.95|21730.08|21610.08|3543
1634166000000|2021-10-13 23:00:00|21932.6|21812.6|21878.46|21758.46|21953.52|21833.52|21758.08|21638.08|3509
1634169600000|2021-10-14 00:00:00|21879.55|21759.55|21867.91|21747.91|21963.22|21843.22|21785.39|21665.39|3541
1634173200000|2021-10-14 01:00:00|21867.08|21747.08|22016.26|21896.26|22031.4|21911.4|21857.33|21737.33|3555
1634176800000|2021-10-14 02:00:00|22016.92|21896.92|21984.43|21864.43|22056.89|21936.89|21970.28|21850.28|3522
1634180400000|2021-10-14 03:00:00|21983.82|21863.82|22007.77|21887.77|22038.55|21918.55|21963.45|21843.45|3504
1634184000000|2021-10-14 04:00:00|22007.48|21887.48|21990.57|21870.57|22044.14|21924.14|21941.9|21821.9|3523
1634187600000|2021-10-14 05:00:00|21989.71|21869.71|22006.59|21886.59|22041.26|21921.26|21967.37|21847.37|3511
1634191200000|2021-10-14 06:00:00|22005.02|21885.02|21974.68|21854.68|22096.35|21976.35|21923.76|21803.76|3511
1634194800000|2021-10-14 07:00:00|21975.2|21855.2|21935.42|21815.42|22018|21898|21916.65|21796.65|3077
1634198400000|2021-10-14 08:00:00|21936.27|21816.27|22020.96|21900.96|22062.73|21942.73|21928.07|21808.07|3474
1634202000000|2021-10-14 09:00:00|22019.81|21899.81|22038.86|21918.86|22055.17|21935.17|21904.19|21784.19|3474
1634205600000|2021-10-14 10:00:00|22038.69|21918.69|22008.05|21888.05|22048.42|21928.42|21947.1|21827.1|3467
1634209200000|2021-10-14 11:00:00|22008.22|21888.22|22245.08|22125.08|22302.26|22182.26|22008.22|21888.22|3550
1634212800000|2021-10-14 12:00:00|22245.41|22125.41|22193.71|22073.71|22305.71|22185.71|22170.7|22050.7|3523
1634216400000|2021-10-14 13:00:00|22195.11|22075.11|22186.9|22066.9|22320.79|22200.79|22150.8|22030.8|3520
1634220000000|2021-10-14 14:00:00|22187.24|22067.24|22240.75|22120.75|22298.38|22178.38|22162.71|22042.71|3560
1634223600000|2021-10-14 15:00:00|22240.08|22120.08|22230.33|22110.33|22318.43|22198.43|22026.8|21906.8|3569
1634227200000|2021-10-14 16:00:00|22230.07|22110.07|22095.7|21975.7|22274.67|22154.67|22012.85|21892.85|3574
1634230800000|2021-10-14 17:00:00|22095.37|21975.37|22168.57|22048.57|22211.32|22091.32|22071.95|21951.95|3503
1634234400000|2021-10-14 18:00:00|22167.34|22047.34|22284.64|22164.64|22284.71|22164.71|21996.38|21876.38|3533
1634238000000|2021-10-14 19:00:00|22284.55|22164.55|22202.25|22082.25|22285.54|22165.54|22019.78|21899.78|3537
1634241600000|2021-10-14 20:00:00|22201.21|22081.21|22051.04|21931.04|22204.88|22084.88|22011.66|21891.66|3506
1634245200000|2021-10-14 21:00:00|22051.15|21931.15|22167.32|22047.32|22175.52|22055.52|22050.61|21930.61|3395
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|22155.58|22035.58|22173.28|22053.28|22068.06|21948.06|3441
1634252400000|2021-10-14 23:00:00|22155.53|22035.53|22166.98|22046.98|22194.99|22074.99|22051.01|21931.01|3420
1634256000000|2021-10-15 00:00:00|22167.29|22047.29|21958.04|21838.04|22180.65|22060.65|21934.49|21814.49|3522
1634259600000|2021-10-15 01:00:00|21959.32|21839.32|21935.24|21815.24|22009.69|21889.69|21819|21699|3492
1634263200000|2021-10-15 02:00:00|21934.9|21814.9|22461.65|22341.65|22477.65|22357.65|21865.41|21745.41|3551
1634266800000|2021-10-15 03:00:00|22463.95|22343.95|22439.09|22319.09|22484.92|22364.92|22385.09|22265.09|3565
1634270400000|2021-10-15 04:00:00|22439.98|22319.98|22468.76|22348.76|22474.69|22354.69|22319.66|22199.66|3566
1634274000000|2021-10-15 05:00:00|22468.71|22348.71|22582.42|22462.42|22627.41|22507.41|22452.22|22332.22|3568
1634277600000|2021-10-15 06:00:00|22582.26|22462.26|22508.5|22388.5|22596.97|22476.97|22462.04|22342.04|3562
1634281200000|2021-10-15 07:00:00|22508.11|22388.11|22397.45|22277.45|22508.11|22388.11|22391.23|22271.23|3501
1634284800000|2021-10-15 08:00:00|22399.07|22279.07|22085.92|21965.92|22419.01|22299.01|22040.86|21920.86|3565
1634288400000|2021-10-15 09:00:00|22085.55|21965.55|22193.28|22073.28|22197.16|22077.16|21956.39|21836.39|3537
1634292000000|2021-10-15 10:00:00|22193.56|22073.56|22183.54|22063.54|22194.01|22074.01|22026.37|21906.37|3527
1634295600000|2021-10-15 11:00:00|22183.98|22063.98|22228.95|22108.95|22259.7|22139.7|22160.69|22040.69|3468
1634299200000|2021-10-15 12:00:00|22230|22110|22153.15|22033.15|22266.52|22146.52|22147.77|22027.77|3520
1634302800000|2021-10-15 13:00:00|22152.43|22032.43|22357.95|22237.95|22417.41|22297.41|22130.98|22010.98|3055
1634306400000|2021-10-15 14:00:00|22357.39|22237.39|22372.62|22252.62|22428.74|22308.74|22258.56|22138.56|3557
1634310000000|2021-10-15 15:00:00|22372.69|22252.69|22437.76|22317.76|22491.16|22371.16|22354.82|22234.82|3563
1634313600000|2021-10-15 16:00:00|22436.19|22316.19|22780.05|22660.05|22782.44|22662.44|22425.16|22305.16|3567
1634317200000|2021-10-15 17:00:00|22779.17|22659.17|22846.94|22726.94|22875.9|22755.9|22743.61|22623.61|3583
1634320800000|2021-10-15 18:00:00|22845.39|22725.39|22945.87|22825.87|22954.11|22834.11|22836.29|22716.29|3567
1634324400000|2021-10-15 19:00:00|22945.21|22825.21|22942.2|22822.2|22974.2|22854.2|22849.04|22729.04|3562
1634328000000|2021-10-15 20:00:00|22941.7|22821.7|23107.39|22987.39|23178.82|23058.82|22868.44|22748.44|3518
1634367600000|2021-10-16 07:00:00|22974.85|22854.85|22955.6|22835.6|22975.45|22855.45|22873.24|22753.24|3452
1634371200000|2021-10-16 08:00:00|22955.56|22835.56|23191.3|23071.3|23200.93|23080.93|22925.84|22805.84|3530
1634374800000|2021-10-16 09:00:00|23191.22|23071.22|23144.67|23024.67|23193.65|23073.65|23119.42|22999.42|3488
1634378400000|2021-10-16 10:00:00|23146.02|23026.02|23154.03|23034.03|23205.27|23085.27|23092.54|22972.54|3442
1634382000000|2021-10-16 11:00:00|23152.93|23032.93|23252.04|23132.04|23274.94|23154.94|23124.27|23004.27|3487
1634385600000|2021-10-16 12:00:00|23251.92|23131.92|22868.71|22748.71|23253.23|23133.23|22792.95|22672.95|3540
1634389200000|2021-10-16 13:00:00|22868.52|22748.52|22990.84|22870.84|22990.84|22870.84|22789.17|22669.17|3539
1634392800000|2021-10-16 14:00:00|22991.65|22871.65|22941.36|22821.36|23041.44|22921.44|22899.6|22779.6|3508
1634396400000|2021-10-16 15:00:00|22942.04|22822.04|22940.41|22820.41|23002.43|22882.43|22855.55|22735.55|3506
1634400000000|2021-10-16 16:00:00|22941.24|22821.24|22898.23|22778.23|22996.37|22876.37|22854.05|22734.05|3514
1634403600000|2021-10-16 17:00:00|22898.6|22778.6|22776.91|22656.91|22900.71|22780.71|22650.48|22530.48|3517
1634407200000|2021-10-16 18:00:00|22777.28|22657.28|22801.07|22681.07|22868.55|22748.55|22710.87|22590.87|3474
1634410800000|2021-10-16 19:00:00|22800.82|22680.82|22691.62|22571.62|22812.77|22692.77|22691.32|22571.32|3445
1634414400000|2021-10-16 20:00:00|22691.56|22571.56|22716.72|22596.72|22742.9|22622.9|22580.77|22460.77|3468
1634418000000|2021-10-16 21:00:00|22717.05|22597.05|22606.52|22486.52|22750.29|22630.29|22606.52|22486.52|3379
1634421600000|2021-10-16 22:00:00|22605.84|22485.84|22687.01|22567.01|22710.28|22590.28|22558.17|22438.17|3453
1634425200000|2021-10-16 23:00:00|22687.35|22567.35|22673.51|22553.51|22778.91|22658.91|22645.14|22525.14|3330
1634428800000|2021-10-17 00:00:00|22674.6|22554.6|22653.48|22533.48|22729.12|22609.12|22475.02|22355.02|3515
1634432400000|2021-10-17 01:00:00|22653.46|22533.46|22732.53|22612.53|22789.73|22669.73|22639.5|22519.5|3402
1634436000000|2021-10-17 02:00:00|22732.12|22612.12|22725.03|22605.03|22754.77|22634.77|22660.84|22540.84|3351
1634439600000|2021-10-17 03:00:00|22724.78|22604.78|22803.42|22683.42|22839.28|22719.28|22703.55|22583.55|3372
1634443200000|2021-10-17 04:00:00|22802.86|22682.86|22779.66|22659.66|22874.96|22754.96|22775.8|22655.8|3362
1634446800000|2021-10-17 05:00:00|22779.12|22659.12|22670.77|22550.77|22807.87|22687.87|22669.55|22549.55|3337
1634450400000|2021-10-17 06:00:00|22670.75|22550.75|22725.58|22605.58|22770.29|22650.29|22670.75|22550.75|3321
1634454000000|2021-10-17 07:00:00|22725.52|22605.52|22681.06|22561.06|22866.63|22746.63|22681.06|22561.06|3428
1634457600000|2021-10-17 08:00:00|22682.51|22562.51|22769.13|22649.13|22841.66|22721.66|22682.37|22562.37|3331
1634461200000|2021-10-17 09:00:00|22769.32|22649.32|22851.51|22731.51|22881.7|22761.7|22732.83|22612.83|3331
1634464800000|2021-10-17 10:00:00|22851.54|22731.54|22837.17|22717.17|22895.91|22775.91|22782.53|22662.53|3356
1634468400000|2021-10-17 11:00:00|22838.14|22718.14|22743.92|22623.92|22897.06|22777.06|22743.92|22623.92|3408
1634472000000|2021-10-17 12:00:00|22743.03|22623.03|22701.89|22581.89|22755.01|22635.01|22628.61|22508.61|3406
1634475600000|2021-10-17 13:00:00|22702.27|22582.27|22771.92|22651.92|22808.5|22688.5|22664.29|22544.29|3472
1634479200000|2021-10-17 14:00:00|22772.36|22652.36|22728.34|22608.34|22785.51|22665.51|22659.63|22539.63|3453
1634482800000|2021-10-17 15:00:00|22729.66|22609.66|22491.12|22371.12|22747.29|22627.29|22422.47|22302.47|3524
1634486400000|2021-10-17 16:00:00|22490.67|22370.67|22557.25|22437.25|22581.89|22461.89|22467.52|22347.52|3489
1634490000000|2021-10-17 17:00:00|22557.9|22437.9|22564.6|22444.6|22575.27|22455.27|22501.1|22381.1|3461
1634493600000|2021-10-17 18:00:00|22564.65|22444.65|22605.47|22485.47|22614.27|22494.27|22551.55|22431.55|3308
1634497200000|2021-10-17 19:00:00|22606.21|22486.21|22395.83|22267.83|22606.95|22486.95|22339.47|22211.47|3424
1634500800000|2021-10-17 20:00:00|22395.24|22267.24|22038.15|21910.15|22395.31|22267.31|21798.55|21670.55|3575
1634504400000|2021-10-17 21:00:00|22037.19|21909.19|22398.5|22278.5|22398.84|22278.84|21989.41|21861.41|3516
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22635.83|22515.83|22666.33|22546.33|22398.17|22278.17|3555
1634511600000|2021-10-17 23:00:00|22636.92|22516.92|22721.06|22601.06|22748.49|22628.49|22592.3|22472.3|3480
1634515200000|2021-10-18 00:00:00|22720.86|22600.86|22907.76|22787.76|22953.22|22833.22|22703.31|22583.31|3525
1634518800000|2021-10-18 01:00:00|22908.1|22788.1|22856.3|22736.3|22964.08|22844.08|22825.97|22705.97|3460
1634522400000|2021-10-18 02:00:00|22857.36|22737.36|22854.8|22734.8|22923.39|22803.39|22835.35|22715.35|3339
1634526000000|2021-10-18 03:00:00|22854.28|22734.28|22787.8|22667.8|22891.35|22771.35|22706.75|22586.75|3364
1634529600000|2021-10-18 04:00:00|22786.42|22666.42|22858.21|22738.21|22860.87|22740.87|22751.02|22631.02|3452
1634533200000|2021-10-18 05:00:00|22858.57|22738.57|22886.72|22766.72|22889.99|22769.99|22810.04|22690.04|3408
1634536800000|2021-10-18 06:00:00|22885.73|22765.73|22855.07|22735.07|22922.37|22802.37|22808.12|22688.12|3403
1634540400000|2021-10-18 07:00:00|22855.02|22735.02|22767.04|22647.04|22982.77|22862.77|22765.6|22645.6|3433
1634544000000|2021-10-18 08:00:00|22767.02|22647.02|22787.4|22667.4|22943.55|22823.55|22691.5|22571.5|3526
1634547600000|2021-10-18 09:00:00|22787.13|22667.13|22694.5|22574.5|22923.81|22803.81|22546.55|22426.55|3558
1634551200000|2021-10-18 10:00:00|22694.04|22574.04|22722.95|22602.95|22757.07|22637.07|22547.53|22427.53|3565
1634554800000|2021-10-18 11:00:00|22721.87|22601.87|22509.63|22389.63|22731.8|22611.8|22397.54|22277.54|3553
1634558400000|2021-10-18 12:00:00|22509.6|22389.6|22458.77|22338.77|22646.07|22526.07|22370.13|22250.13|3555
1634562000000|2021-10-18 13:00:00|22459.05|22339.05|22808.73|22688.73|22812.98|22692.98|22213.92|22093.92|3579
1634565600000|2021-10-18 14:00:00|22807.91|22687.91|22796.24|22676.24|22867.06|22747.06|22634.99|22514.99|3559
1634569200000|2021-10-18 15:00:00|22796.26|22676.26|22699.59|22579.59|22796.26|22676.26|22554.25|22434.25|3559
1634572800000|2021-10-18 16:00:00|22699.76|22579.76|22579.16|22459.16|22780.22|22660.22|22490.97|22370.97|3569
1634576400000|2021-10-18 17:00:00|22579.14|22459.14|22540.94|22420.94|22670.26|22550.26|22540.48|22420.48|3539
1634580000000|2021-10-18 18:00:00|22541.63|22421.63|22591.71|22471.71|22654.14|22534.14|22513.6|22393.6|3479
1634583600000|2021-10-18 19:00:00|22591.65|22471.65|22579.41|22459.41|22593.45|22473.45|22416.69|22296.69|3531
1634587200000|2021-10-18 20:00:00|22579.25|22459.25|22591.5|22471.5|22660.05|22540.05|22514.93|22394.93|3539
1634590800000|2021-10-18 21:00:00|22592.63|22472.63|22633.3|22513.3|22689.4|22569.4|22510.41|22390.41|3494
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22699.8|22579.8|22710.07|22590.07|22518.19|22398.19|3533
1634598000000|2021-10-18 23:00:00|22699.74|22579.74|22687.35|22567.35|22707.22|22587.22|22622|22502|3491
1634601600000|2021-10-19 00:00:00|22686.17|22566.17|22619.56|22499.56|22771.51|22651.51|22603.62|22483.62|3462
1634605200000|2021-10-19 01:00:00|22618.74|22498.74|22726.39|22606.39|22783|22663|22606.3|22486.3|3479
1634608800000|2021-10-19 02:00:00|22727.8|22607.8|22807.49|22687.49|22831.75|22711.75|22726.64|22606.64|3442
1634612400000|2021-10-19 03:00:00|22807.91|22687.91|23048.57|22928.57|23060.63|22940.63|22773.56|22653.56|3525
1634616000000|2021-10-19 04:00:00|23047.73|22927.73|22957.4|22837.4|23091.49|22971.49|22954.99|22834.99|3457
1634619600000|2021-10-19 05:00:00|22957.46|22837.46|22943.65|22823.65|22990.64|22870.64|22905.57|22785.57|3403
1634623200000|2021-10-19 06:00:00|22942.87|22822.87|22789.16|22669.16|22970.98|22850.98|22763.6|22643.6|3403
1634626800000|2021-10-19 07:00:00|22789.34|22669.34|22892.01|22772.01|22894.93|22774.93|22735.59|22615.59|3363
1634630400000|2021-10-19 08:00:00|22891.95|22771.95|22875.34|22755.34|22893.64|22773.64|22686.07|22566.07|3426
1634634000000|2021-10-19 09:00:00|22875.71|22755.71|22776.76|22656.76|22894.44|22774.44|22719.58|22599.58|3454
1634637600000|2021-10-19 10:00:00|22776.63|22656.63|22791.54|22671.54|22844.56|22724.56|22738.95|22618.95|3455
1634641200000|2021-10-19 11:00:00|22791.52|22671.52|22804.56|22684.56|22879.89|22759.89|22757.76|22637.76|3392
1634644800000|2021-10-19 12:00:00|22804.04|22684.04|22803.69|22683.69|22881.73|22761.73|22748.35|22628.35|3488
1634648400000|2021-10-19 13:00:00|22803.92|22683.92|22827.72|22707.72|23068.18|22948.18|22756.66|22636.66|3561
1634652000000|2021-10-19 14:00:00|22827.38|22707.38|22764.08|22644.08|22835.3|22715.3|22455.81|22335.81|3567
1634655600000|2021-10-19 15:00:00|22764|22644|22652.41|22532.41|22800.32|22680.32|22651.93|22531.93|3519
1634659200000|2021-10-19 16:00:00|22651.19|22531.19|22790.72|22670.72|22795.41|22675.41|22643.1|22523.1|3463
1634662800000|2021-10-19 17:00:00|22792.36|22672.36|22873.19|22753.19|22883.95|22763.95|22784.85|22664.85|3548
1634666400000|2021-10-19 18:00:00|22873.53|22753.53|22834.5|22714.5|22880.23|22760.23|22797.04|22677.04|3551
1634670000000|2021-10-19 19:00:00|22834.35|22714.35|22905.74|22785.74|22941.91|22821.91|22830.44|22710.44|3560
1634673600000|2021-10-19 20:00:00|22905.71|22785.71|22849.21|22729.21|22934.8|22814.8|22820.18|22700.18|3558
1634677200000|2021-10-19 21:00:00|22849.5|22729.5|22914.8|22794.8|22938.36|22818.36|22817.52|22697.52|3535
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|23073.56|22953.56|23083.44|22963.44|22912.97|22792.97|3564
1634684400000|2021-10-19 23:00:00|23073.43|22953.43|23099.9|22979.9|23138.66|23018.66|23053.61|22933.61|3528
1634688000000|2021-10-20 00:00:00|23099.25|22979.25|23018.22|22898.22|23140.98|23020.98|22983.12|22863.12|3502
1634691600000|2021-10-20 01:00:00|23018.04|22898.04|22965.69|22845.69|23111.51|22991.51|22955.23|22835.23|3477
1634695200000|2021-10-20 02:00:00|22965.66|22845.66|22944.14|22824.14|22998.37|22878.37|22929.42|22809.42|3423
1634698800000|2021-10-20 03:00:00|22944.03|22824.03|22927.84|22807.84|23014.73|22894.73|22926.11|22806.11|3405
1634702400000|2021-10-20 04:00:00|22927.89|22807.89|22998.73|22878.73|22999.03|22879.03|22912.82|22792.82|3380
1634706000000|2021-10-20 05:00:00|22996.93|22876.93|22938.6|22818.6|23024.02|22904.02|22882.85|22762.85|3414
1634709600000|2021-10-20 06:00:00|22939.27|22819.27|22924.8|22804.8|23022.65|22902.65|22899.56|22779.56|3414
1634713200000|2021-10-20 07:00:00|22924.43|22804.43|23012.04|22892.04|23022.47|22902.47|22915.39|22795.39|3370
1634716800000|2021-10-20 08:00:00|23012.2|22892.2|23006.19|22886.19|23057.3|22937.3|22998.85|22878.85|3504
1634720400000|2021-10-20 09:00:00|23006.34|22886.34|23042.31|22922.31|23060.86|22940.86|22978.26|22858.26|3457
1634724000000|2021-10-20 10:00:00|23041.69|22921.69|23005.93|22885.93|23050.15|22930.15|22986.19|22866.19|3428
1634727600000|2021-10-20 11:00:00|23006.05|22886.05|23055.7|22935.7|23077.4|22957.4|22987.52|22867.52|3417
1634731200000|2021-10-20 12:00:00|23055.58|22935.58|23327.59|23207.59|23338.61|23218.61|23049.4|22929.4|3543
1634734800000|2021-10-20 13:00:00|23327.65|23207.65|23676.74|23556.74|23676.81|23556.81|23305.11|23185.11|3554
1634738400000|2021-10-20 14:00:00|23676.79|23556.79|23922.45|23802.45|24057.64|23937.64|23633.08|23513.08|3586
1634742000000|2021-10-20 15:00:00|23921.67|23801.67|24080.79|23960.79|24082.96|23962.96|23780.3|23660.3|3577
1634745600000|2021-10-20 16:00:00|24081.85|23961.85|24114.83|23994.83|24192.5|24072.5|23996.2|23876.2|3580
1634749200000|2021-10-20 17:00:00|24114.49|23994.49|24049.37|23929.37|24122.96|24002.96|23956.65|23836.65|3554
1634752800000|2021-10-20 18:00:00|24048.87|23928.87|24212.34|24092.34|24221.23|24101.23|24040.05|23920.05|3542
1634756400000|2021-10-20 19:00:00|24211.88|24091.88|24192.38|24072.38|24271.07|24151.07|24155.62|24035.62|3547
1634760000000|2021-10-20 20:00:00|24191.18|24071.18|24087.03|23967.03|24205.75|24085.75|23953.23|23833.23|3560
1634763600000|2021-10-20 21:00:00|24087.49|23967.49|24092.87|23972.87|24181.69|24061.69|24036.25|23916.25|3523
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|24077.32|23957.32|24138.67|24018.67|23999.54|23879.54|3524
1634770800000|2021-10-20 23:00:00|24077.55|23957.55|24173.12|24053.12|24224.74|24104.74|24075.01|23955.01|3512
1634774400000|2021-10-21 00:00:00|24173.68|24053.68|24298.5|24178.5|24401.68|24281.68|24075.22|23955.22|3560
1634778000000|2021-10-21 01:00:00|24298.24|24178.24|24198.41|24078.41|24455.87|24335.87|24100.52|23980.52|3575
1634781600000|2021-10-21 02:00:00|24198.12|24078.12|24142.76|24022.76|24260.54|24140.54|23905.63|23785.63|3569
1634785200000|2021-10-21 03:00:00|24145.01|24025.01|24140.82|24020.82|24153.5|24033.5|23948.37|23828.37|3571
1634788800000|2021-10-21 04:00:00|24140.75|24020.75|24102.78|23982.78|24158.82|24038.82|23963.32|23843.32|3530
1634792400000|2021-10-21 05:00:00|24103.19|23983.19|24153.76|24033.76|24195.39|24075.39|24047.61|23927.61|3523
1634796000000|2021-10-21 06:00:00|24153.32|24033.32|24000.28|23880.28|24192.52|24072.52|23866.03|23746.03|3557
1634799600000|2021-10-21 07:00:00|24001.17|23881.17|24106.17|23986.17|24132.29|24012.29|23886.23|23766.23|3537
1634803200000|2021-10-21 08:00:00|24105.39|23985.39|24287.46|24167.46|24338.19|24218.19|24097.63|23977.63|3560
1634806800000|2021-10-21 09:00:00|24287.6|24167.6|24550.15|24430.15|24584.12|24464.12|24285.52|24165.52|3572
1634810400000|2021-10-21 10:00:00|24550.92|24430.92|24488.94|24368.94|24572.34|24452.34|24439.41|24319.41|3562
1634814000000|2021-10-21 11:00:00|24489.78|24369.78|24032.7|23912.7|24674.31|24554.31|23905.65|23785.65|3585
1634817600000|2021-10-21 12:00:00|24032.32|23912.32|24124.45|24004.45|24156.7|24036.7|23813.03|23693.03|3573
1634821200000|2021-10-21 13:00:00|24126.08|24006.08|24050.27|23930.27|24314.02|24194.02|24050.27|23930.27|3559
1634824800000|2021-10-21 14:00:00|24051.61|23931.61|23583.19|23463.19|24106.91|23986.91|23501.63|23381.63|3584
1634828400000|2021-10-21 15:00:00|23582.95|23462.95|23440.96|23320.96|23678.28|23558.28|23107.29|22987.29|3594
1634832000000|2021-10-21 16:00:00|23443.59|23323.59|23292.32|23172.32|23619.95|23499.95|23285.29|23165.29|3578
1634835600000|2021-10-21 17:00:00|23291.65|23171.65|23220.17|23100.17|23536.35|23416.35|23216.4|23096.4|3574
1634839200000|2021-10-21 18:00:00|23220.16|23100.16|23324.9|23204.9|23505.93|23385.93|23219.97|23099.97|3558
1634842800000|2021-10-21 19:00:00|23326.07|23206.07|23365.58|23245.58|23587.62|23467.62|23324.06|23204.06|3536
1634846400000|2021-10-21 20:00:00|23363.33|23243.33|23369.48|23249.48|23414.6|23294.6|23251.94|23131.94|3546
1634850000000|2021-10-21 21:00:00|23369.13|23249.13|23370.71|23250.71|23515.92|23395.92|23294.52|23174.52|3522
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23282.65|23162.65|23507.86|23387.86|23266.37|23146.37|3537
1634857200000|2021-10-21 23:00:00|23282.41|23162.41|23210.67|23090.67|23374.98|23254.98|23187.27|23067.27|3529
1634860800000|2021-10-22 00:00:00|23210.63|23090.63|23515.05|23395.05|23539.63|23419.63|23203.69|23083.69|3557
1634864400000|2021-10-22 01:00:00|23515|23395|23458.58|23338.58|23648|23528|23457.56|23337.56|3529
1634868000000|2021-10-22 02:00:00|23457.97|23337.97|23498.56|23378.56|23588.56|23468.56|23432.57|23312.57|3507
1634871600000|2021-10-22 03:00:00|23499.26|23379.26|23724.52|23604.52|23768.89|23648.89|23497.1|23377.1|3527
1634875200000|2021-10-22 04:00:00|23725.21|23605.21|23678.03|23558.03|23751.56|23631.56|23628.25|23508.25|3501
1634878800000|2021-10-22 05:00:00|23678.07|23558.07|23694.59|23574.59|23720.74|23600.74|23592.36|23472.36|3523
1634882400000|2021-10-22 06:00:00|23694.49|23574.49|23615.05|23495.05|23788.28|23668.28|23554.31|23434.31|3533
1634886000000|2021-10-22 07:00:00|23615.09|23495.09|23822.83|23702.83|23826.75|23706.75|23608.81|23488.81|3542
1634889600000|2021-10-22 08:00:00|23824.04|23704.04|23921.93|23801.93|23943.39|23823.39|23805.17|23685.17|3511
1634893200000|2021-10-22 09:00:00|23922.04|23802.04|23794.25|23674.25|23942.57|23822.57|23738.74|23618.74|3487
1634896800000|2021-10-22 10:00:00|23794.44|23674.44|23752.72|23632.72|23811.13|23691.13|23646.8|23526.8|3494
1634900400000|2021-10-22 11:00:00|23752.74|23632.74|23838.93|23718.93|23877.15|23757.15|23715|23595|3478
1634904000000|2021-10-22 12:00:00|23839.3|23719.3|23883.26|23763.26|23890.39|23770.39|23747.7|23627.7|3506
1634907600000|2021-10-22 13:00:00|23883.07|23763.07|23473.77|23353.77|23905.55|23785.55|23466.74|23346.74|3541
1634911200000|2021-10-22 14:00:00|23473.75|23353.75|23291.11|23171.11|23473.75|23353.75|23069.52|22949.52|3577
1634914800000|2021-10-22 15:00:00|23290.6|23170.6|23029.59|22909.59|23381.93|23261.93|23004.6|22884.6|3580
1634918400000|2021-10-22 16:00:00|23029.28|22909.28|23121.34|23001.34|23157.99|23037.99|22715.33|22595.33|3568
1634922000000|2021-10-22 17:00:00|23121.32|23001.32|22922.07|22802.07|23145.9|23025.9|22920.97|22800.97|3538
1634925600000|2021-10-22 18:00:00|22920.93|22800.93|23001.81|22881.81|23080.45|22960.45|22841.76|22721.76|3549
1634929200000|2021-10-22 19:00:00|23000.93|22880.93|23120.63|23000.63|23122.68|23002.68|22886.82|22766.82|3540
1634932800000|2021-10-22 20:00:00|23120.4|23000.4|23095.11|22975.11|23193.35|23073.35|23085.01|22965.01|3468
1634972400000|2021-10-23 07:00:00|23080.83|22960.83|23240.93|23120.93|23283.53|23163.53|23080.83|22960.83|3129
1634976000000|2021-10-23 08:00:00|23239.19|23119.19|23273.71|23153.71|23322.76|23202.76|23233.67|23113.67|3412
1634979600000|2021-10-23 09:00:00|23273.23|23153.23|23142.75|23022.75|23303.33|23183.33|23036.67|22916.67|3471
1634983200000|2021-10-23 10:00:00|23142.45|23022.45|22934.72|22814.72|23172.9|23052.9|22923.42|22803.42|3426
1634986800000|2021-10-23 11:00:00|22933.95|22813.95|23326.1|23206.1|23360.33|23240.33|22791.78|22671.78|3561
1634990400000|2021-10-23 12:00:00|23329.51|23209.51|23318.67|23198.67|23394.96|23274.96|23306.47|23186.47|3459
1634994000000|2021-10-23 13:00:00|23318.54|23198.54|23263.33|23143.33|23338.06|23218.06|23219.88|23099.88|3469
1634997600000|2021-10-23 14:00:00|23263.19|23143.19|23218.41|23098.41|23304.56|23184.56|23204.3|23084.3|3487
1635001200000|2021-10-23 15:00:00|23218.94|23098.94|23404.88|23284.88|23447.52|23327.52|23202.37|23082.37|3508
1635004800000|2021-10-23 16:00:00|23405.36|23285.36|23342.9|23222.9|23522.67|23402.67|23293.53|23173.53|3556
1635008400000|2021-10-23 17:00:00|23341.95|23221.95|23405.94|23285.94|23429.77|23309.77|23330.47|23210.47|3518
1635012000000|2021-10-23 18:00:00|23404.82|23284.82|23418.94|23298.94|23449.86|23329.86|23361.1|23241.1|3496
1635015600000|2021-10-23 19:00:00|23419.03|23299.03|23314.19|23194.19|23423.83|23303.83|23284.44|23164.44|3467
1635019200000|2021-10-23 20:00:00|23314.17|23194.17|23359|23239|23359.53|23239.53|23270.05|23150.05|3456
1635022800000|2021-10-23 21:00:00|23358.77|23238.77|23373.4|23253.4|23447.94|23327.94|23321.2|23201.2|3374
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23426.36|23306.36|23495|23375|23362.97|23242.97|3483
1635030000000|2021-10-23 23:00:00|23425.74|23305.74|23601.65|23481.65|23602.33|23482.33|23400.12|23280.12|3523
1635033600000|2021-10-24 00:00:00|23602.01|23482.01|23498.59|23378.59|23653.34|23533.34|23469.96|23349.96|3505
1635037200000|2021-10-24 01:00:00|23498.86|23378.86|23484.56|23364.56|23532.65|23412.65|23436.93|23316.93|3446
1635040800000|2021-10-24 02:00:00|23484.53|23364.53|23508.96|23388.96|23519.11|23399.11|23403.39|23283.39|3458
1635044400000|2021-10-24 03:00:00|23508.69|23388.69|23491.45|23371.45|23538.69|23418.69|23469.23|23349.23|3404
1635048000000|2021-10-24 04:00:00|23491.8|23371.8|23386.68|23266.68|23502.54|23382.54|23372.25|23252.25|3394
1635051600000|2021-10-24 05:00:00|23386.86|23266.86|23389.59|23269.59|23447.46|23327.46|23359.59|23239.59|3321
1635055200000|2021-10-24 06:00:00|23389.33|23269.33|23292.39|23172.39|23419.27|23299.27|23270.42|23150.42|3449
1635058800000|2021-10-24 07:00:00|23292.59|23172.59|23335.84|23215.84|23356.35|23236.35|23245.59|23125.59|3179
1635062400000|2021-10-24 08:00:00|23325.35|23205.35|23197.86|23077.86|23338.53|23218.53|23197.86|23077.86|3439
1635066000000|2021-10-24 09:00:00|23198.74|23078.74|23272.84|23152.84|23432.13|23312.13|23170.03|23050.03|3456
1635069600000|2021-10-24 10:00:00|23273.44|23153.44|23306.08|23186.08|23372.53|23252.53|23264.26|23144.26|3390
1635073200000|2021-10-24 11:00:00|23306.07|23186.07|23131.37|23011.37|23309.24|23189.24|23107.89|22987.89|3554
1635076800000|2021-10-24 12:00:00|23128.34|23008.34|23113.38|22993.38|23218.81|23098.81|22943.26|22823.26|3579
1635080400000|2021-10-24 13:00:00|23113.06|22993.06|23150.2|23030.2|23271.34|23151.34|23091.06|22971.06|3536
1635084000000|2021-10-24 14:00:00|23149.53|23029.53|23021.37|22901.37|23177.31|23057.31|23012.21|22892.21|3527
1635087600000|2021-10-24 15:00:00|23021.5|22901.5|22880.51|22760.51|23067.08|22947.08|22805.29|22685.29|3562
1635091200000|2021-10-24 16:00:00|22879.84|22759.84|23027.53|22907.53|23057.47|22937.47|22726.18|22606.18|3551
1635094800000|2021-10-24 17:00:00|23028.06|22908.06|23009.7|22889.7|23079.44|22959.44|22973.9|22853.9|3517
1635098400000|2021-10-24 18:00:00|23010.54|22890.54|22884.23|22764.23|23025.11|22905.11|22741.21|22621.21|3551
1635102000000|2021-10-24 19:00:00|22887.96|22767.96|23124.77|22996.77|23131|23003|22887.96|22767.96|3541
1635105600000|2021-10-24 20:00:00|23124.24|22996.24|23210.02|23082.02|23211.96|23083.96|23075.93|22947.93|3494
1635109200000|2021-10-24 21:00:00|23209.83|23081.83|23257.84|23137.84|23334.35|23214.35|23204.18|23076.18|3508
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23260.14|23140.14|23311.69|23191.69|23188.94|23068.94|3518
1635116400000|2021-10-24 23:00:00|23259.97|23139.97|23317.49|23197.49|23338.17|23218.17|23202.08|23082.08|3525
1635120000000|2021-10-25 00:00:00|23316.26|23196.26|23542.92|23422.92|23546.29|23426.29|23225.32|23105.32|3555
1635123600000|2021-10-25 01:00:00|23542.8|23422.8|23520.24|23400.24|23626.62|23506.62|23500.21|23380.21|3521
1635127200000|2021-10-25 02:00:00|23520.46|23400.46|23587.46|23467.46|23588.8|23468.8|23457.5|23337.5|3448
1635130800000|2021-10-25 03:00:00|23587.39|23467.39|23574.42|23454.42|23649.94|23529.94|23555.22|23435.22|3461
1635134400000|2021-10-25 04:00:00|23574.34|23454.34|23631.45|23511.45|23632.57|23512.57|23551.77|23431.77|3514
1635138000000|2021-10-25 05:00:00|23631.67|23511.67|23575.49|23455.49|23637.66|23517.66|23548.13|23428.13|3457
1635141600000|2021-10-25 06:00:00|23575.67|23455.67|23579.81|23459.81|23605.63|23485.63|23527.9|23407.9|3435
1635145200000|2021-10-25 07:00:00|23580.09|23460.09|23716.82|23596.82|23814.56|23694.56|23553.97|23433.97|3520
1635148800000|2021-10-25 08:00:00|23716.45|23596.45|23696.37|23576.37|23764.56|23644.56|23685.8|23565.8|3493
1635152400000|2021-10-25 09:00:00|23697.65|23577.65|23707.58|23587.58|23740.22|23620.22|23648.97|23528.97|3420
1635156000000|2021-10-25 10:00:00|23707.68|23587.68|23674.07|23554.07|23730.26|23610.26|23568.26|23448.26|3498
1635159600000|2021-10-25 11:00:00|23673.72|23553.72|23671.65|23551.65|23776.73|23656.73|23626.68|23506.68|2942
1635163200000|2021-10-25 12:00:00|23652.07|23532.07|23641.13|23521.13|23712.6|23592.6|23622.53|23502.53|3339
1635166800000|2021-10-25 13:00:00|23640.86|23520.86|23825.65|23705.65|23825.65|23705.65|23580.97|23460.97|3539
1635170400000|2021-10-25 14:00:00|23825.35|23705.35|23815.63|23695.63|23854.89|23734.89|23725.96|23605.96|3521
1635174000000|2021-10-25 15:00:00|23816.04|23696.04|23996.84|23876.84|24000.69|23880.69|23749.04|23629.04|3546
1635177600000|2021-10-25 16:00:00|23996.68|23876.68|23990.5|23870.5|24024.95|23904.95|23914.9|23794.9|3541
1635181200000|2021-10-25 17:00:00|23990.72|23870.72|23858.73|23738.73|24009.86|23889.86|23836.01|23716.01|3543
1635184800000|2021-10-25 18:00:00|23858.54|23738.54|23912.03|23792.03|23912.03|23792.03|23758.23|23638.23|3539
1635188400000|2021-10-25 19:00:00|23912.55|23792.55|23785.33|23665.33|23913.84|23793.84|23748.04|23628.04|3520
1635192000000|2021-10-25 20:00:00|23785.12|23665.12|23784.94|23664.94|23861.96|23741.96|23783.33|23663.33|3499
1635195600000|2021-10-25 21:00:00|23785.27|23665.27|23827.06|23707.06|23930.77|23810.77|23771.8|23651.8|3503
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23921.64|23801.64|23925.01|23805.01|23778.78|23658.78|3511
1635202800000|2021-10-25 23:00:00|23921.27|23801.27|23918.88|23798.88|23930.83|23810.83|23872.88|23752.88|3466
1635206400000|2021-10-26 00:00:00|23918.93|23798.93|23959.78|23839.78|24026.99|23906.99|23841.66|23721.66|3533
1635210000000|2021-10-26 01:00:00|23961.17|23841.17|23836.87|23716.87|23965.54|23845.54|23829.72|23709.72|3450
1635213600000|2021-10-26 02:00:00|23836.86|23716.86|23965.77|23845.77|23968.49|23848.49|23836.86|23716.86|3442
1635217200000|2021-10-26 03:00:00|23966.19|23846.19|23946.78|23826.78|23990.45|23870.45|23904.64|23784.64|3489
1635220800000|2021-10-26 04:00:00|23946.59|23826.59|23835.65|23715.65|23968.45|23848.45|23764.17|23644.17|3505
1635224400000|2021-10-26 05:00:00|23835.9|23715.9|23833.44|23713.44|23899.86|23779.86|23832.58|23712.58|3534
1635228000000|2021-10-26 06:00:00|23833.52|23713.52|23810.1|23690.1|23861.53|23741.53|23744.41|23624.41|3455
1635231600000|2021-10-26 07:00:00|23809.42|23689.42|23835.19|23715.19|23843.63|23723.63|23740.3|23620.3|3424
1635235200000|2021-10-26 08:00:00|23835.02|23715.02|23991.09|23871.09|24056.24|23936.24|23833.65|23713.65|3518
1635238800000|2021-10-26 09:00:00|23990.93|23870.93|23958.37|23838.37|24007.19|23887.19|23930.13|23810.13|3441
1635242400000|2021-10-26 10:00:00|23958.39|23838.39|24037.23|23917.23|24037.23|23917.23|23903.72|23783.72|3469
1635246000000|2021-10-26 11:00:00|24037.53|23917.53|23966.45|23846.45|24041.25|23921.25|23917.25|23797.25|3495
1635249600000|2021-10-26 12:00:00|23966.49|23846.49|23882.85|23762.85|24015.03|23895.03|23803.86|23683.86|3526
1635253200000|2021-10-26 13:00:00|23882.54|23762.54|23830.69|23710.69|23929.01|23809.01|23796.88|23676.88|3552
1635256800000|2021-10-26 14:00:00|23829.53|23709.53|23658.55|23538.55|23837.16|23717.16|23588.43|23468.43|3559
1635260400000|2021-10-26 15:00:00|23657.92|23537.92|23819.32|23699.32|23859.78|23739.78|23604.55|23484.55|3534
1635264000000|2021-10-26 16:00:00|23819.31|23699.31|23683.74|23563.74|23824.14|23704.14|23646.48|23526.48|3523
1635267600000|2021-10-26 17:00:00|23685.21|23565.21|23907.89|23787.89|23918.85|23798.85|23656.17|23536.17|3506
1635271200000|2021-10-26 18:00:00|23908.38|23788.38|23883.53|23763.53|23939.02|23819.02|23862.15|23742.15|3512
1635274800000|2021-10-26 19:00:00|23883.96|23763.96|23872.9|23752.9|23933.15|23813.15|23850.79|23730.79|3514
1635278400000|2021-10-26 20:00:00|23871.62|23751.62|24056.43|23936.43|24111.68|23991.68|23857|23737|3555
1635282000000|2021-10-26 21:00:00|24057.43|23937.43|23688.36|23568.36|24088.03|23968.03|23656.99|23536.99|3553
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|23334.93|23214.93|23734.17|23614.17|23184.05|23064.05|3583
1635289200000|2021-10-26 23:00:00|23335.15|23215.15|23429.6|23309.6|23477.2|23357.2|23284.31|23164.31|3570
1635292800000|2021-10-27 00:00:00|23429.77|23309.77|23544.43|23424.43|23553.17|23433.17|23354.44|23234.44|3544
1635296400000|2021-10-27 01:00:00|23544.29|23424.29|23502.25|23382.25|23653.67|23533.67|23500.47|23380.47|3538
1635300000000|2021-10-27 02:00:00|23501.35|23381.35|23583.2|23463.2|23603.25|23483.25|23495.93|23375.93|3547
1635303600000|2021-10-27 03:00:00|23584.97|23464.97|23684.25|23564.25|23733.11|23613.11|23546.94|23426.94|3528
1635307200000|2021-10-27 04:00:00|23684.54|23564.54|23894.94|23774.94|23973.34|23853.34|23649.23|23529.23|3572
1635310800000|2021-10-27 05:00:00|23899.64|23779.64|23845.17|23725.17|23956.8|23836.8|23811.1|23691.1|3529
1635314400000|2021-10-27 06:00:00|23846.84|23726.84|23693.35|23573.35|23894.34|23774.34|23691.16|23571.16|3551
1635318000000|2021-10-27 07:00:00|23691.79|23571.79|23177.64|23057.64|23701.84|23581.84|23177.64|23057.64|3578
1635321600000|2021-10-27 08:00:00|23177.88|23057.88|22542.48|22422.48|23179.84|23059.84|21692.21|21572.21|3590
1635325200000|2021-10-27 09:00:00|22542.24|22422.24|22304.9|22184.9|22542.31|22422.31|22031.87|21911.87|3586
1635328800000|2021-10-27 10:00:00|22305.23|22185.23|22396.64|22276.64|22445.76|22325.76|22040.44|21920.44|3577
1635332400000|2021-10-27 11:00:00|22396.49|22276.49|22263.59|22143.59|22582.48|22462.48|22228.57|22108.57|3569
1635336000000|2021-10-27 12:00:00|22263.78|22143.78|22445.67|22325.67|22487.97|22367.97|22157.56|22037.56|3568
1635339600000|2021-10-27 13:00:00|22445.36|22325.36|22329.63|22209.63|22508.95|22388.95|22321.27|22201.27|3564
1635343200000|2021-10-27 14:00:00|22328.4|22208.4|22501.04|22381.04|22657.06|22537.06|22161.41|22041.41|3577
1635346800000|2021-10-27 15:00:00|22501.49|22381.49|22318.09|22198.09|22582.78|22462.78|22290.69|22170.69|3579
1635350400000|2021-10-27 16:00:00|22317.93|22197.93|22331.79|22211.79|22421.77|22301.77|22114.52|21994.52|3581
1635354000000|2021-10-27 17:00:00|22332.48|22212.48|22313.64|22193.64|22454.42|22334.42|22279.23|22159.23|3555
1635357600000|2021-10-27 18:00:00|22313.8|22193.8|22213.77|22093.77|22414.56|22294.56|22213.42|22093.42|3554
1635361200000|2021-10-27 19:00:00|22214.01|22094.01|22272.67|22152.67|22282.88|22162.88|21905.45|21785.45|3575
1635364800000|2021-10-27 20:00:00|22272.55|22152.55|22227.3|22107.3|22423.59|22303.59|22050.21|21930.21|3539
1635368400000|2021-10-27 21:00:00|22224.52|22104.52|22273.76|22153.76|22378.83|22258.83|22182.52|22062.52|3553
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|22198.7|22078.7|22298.76|22178.76|22087.94|21967.94|3562
1635375600000|2021-10-27 23:00:00|22198.95|22078.95|21942.33|21822.33|22270.03|22150.03|21939.65|21819.65|3574
1635379200000|2021-10-28 00:00:00|21944.87|21824.87|21869.47|21749.47|22210.07|22090.07|21865.54|21745.54|3568
1635382800000|2021-10-28 01:00:00|21870.52|21750.52|22220.49|22100.49|22221.06|22101.06|21800.13|21680.13|3561
1635386400000|2021-10-28 02:00:00|22220.24|22100.24|22205.63|22085.63|22221.96|22101.96|22079.82|21959.82|3560
1635390000000|2021-10-28 03:00:00|22205.62|22085.62|22214.24|22094.24|22320.92|22200.92|22132.74|22012.74|3535
1635393600000|2021-10-28 04:00:00|22214.18|22094.18|22178.83|22058.83|22356.01|22236.01|22149.59|22029.59|3552
1635397200000|2021-10-28 05:00:00|22179.01|22059.01|22536.12|22416.12|22536.55|22416.55|22177.52|22057.52|3571
1635400800000|2021-10-28 06:00:00|22536.53|22416.53|22635.63|22515.63|22717.46|22597.46|22437.34|22317.34|3586
1635404400000|2021-10-28 07:00:00|22635.6|22515.6|22822.57|22702.57|22882.06|22762.06|22614.44|22494.44|3581
1635408000000|2021-10-28 08:00:00|22820.88|22700.88|23414.34|23294.34|23414.34|23294.34|22805.82|22685.82|3590
1635411600000|2021-10-28 09:00:00|23416.76|23296.76|23463.23|23343.23|23480.41|23360.41|23171.79|23051.79|3579
1635415200000|2021-10-28 10:00:00|23463.59|23343.59|23352.81|23232.81|23540.76|23420.76|23311.34|23191.34|3576
1635418800000|2021-10-28 11:00:00|23352.77|23232.77|23338.12|23218.12|23401.29|23281.29|23248.81|23128.81|3564
1635422400000|2021-10-28 12:00:00|23338.51|23218.51|23544.84|23424.84|23555.89|23435.89|23280.39|23160.39|3563
1635426000000|2021-10-28 13:00:00|23543.8|23423.8|23581.51|23461.51|23633.63|23513.63|23445.01|23325.01|3583
1635429600000|2021-10-28 14:00:00|23579.77|23459.77|23605.69|23485.69|23618.36|23498.36|23408.51|23288.51|3571
1635433200000|2021-10-28 15:00:00|23606.2|23486.2|23571.46|23451.46|23620.33|23500.33|23509.2|23389.2|3575
1635436800000|2021-10-28 16:00:00|23571.87|23451.87|23664.88|23544.88|23684.78|23564.78|23559.23|23439.23|3571
1635440400000|2021-10-28 17:00:00|23664.86|23544.86|23730.35|23610.35|23798.24|23678.24|23587.52|23467.52|3586
1635444000000|2021-10-28 18:00:00|23730.26|23610.26|23346.2|23226.2|23732.71|23612.71|22937.52|22817.52|3575
1635447600000|2021-10-28 19:00:00|23346.1|23226.1|23759.3|23639.3|23759.3|23639.3|23135|23015|3586
1635451200000|2021-10-28 20:00:00|23758.31|23638.31|23659.16|23539.16|23908.16|23788.16|23619.78|23499.78|3577
1635454800000|2021-10-28 21:00:00|23659.58|23539.58|23524.9|23404.9|23659.89|23539.89|23420.84|23300.84|3570
1635458400000|2021-10-28 22:00:00|23525.11|23405.11|23518.53|23398.53|23592.52|23472.52|23468.15|23348.15|3568
1635462000000|2021-10-28 23:00:00|23518.46|23398.46|23567.61|23447.61|23656.16|23536.16|23427.06|23307.06|3563
1635465600000|2021-10-29 00:00:00|23567.69|23447.69|23858.69|23738.69|23860.73|23740.73|23474.2|23354.2|3588
1635469200000|2021-10-29 01:00:00|23858.54|23738.54|23913.81|23793.81|24082.39|23962.39|23828.7|23708.7|3580
1635472800000|2021-10-29 02:00:00|23913.53|23793.53|23955|23835|24011.04|23891.04|23887.83|23767.83|3552
1635476400000|2021-10-29 03:00:00|23956|23836|23985.29|23865.29|24076.9|23956.9|23897.37|23777.37|3540
1635480000000|2021-10-29 04:00:00|23985.16|23865.16|23912.41|23792.41|24005.96|23885.96|23833.54|23713.54|3532
1635483600000|2021-10-29 05:00:00|23911.67|23791.67|23687.34|23567.34|23934|23814|23600.26|23480.26|3529
1635487200000|2021-10-29 06:00:00|23687.33|23567.33|23838.21|23718.21|23879.04|23759.04|23638.76|23518.76|3522
1635490800000|2021-10-29 07:00:00|23838.83|23718.83|23619.9|23499.9|23839.02|23719.02|23546.27|23426.27|3543
1635494400000|2021-10-29 08:00:00|23619.36|23499.36|23787.83|23667.83|23800.79|23680.79|23549.49|23429.49|3522
1635498000000|2021-10-29 09:00:00|23787.86|23667.86|23735.5|23615.5|23895.4|23775.4|23720.02|23600.02|3547
1635501600000|2021-10-29 10:00:00|23735.06|23615.06|23751|23631|23793.16|23673.16|23639.42|23519.42|3544
1635505200000|2021-10-29 11:00:00|23750.78|23630.78|23683.59|23563.59|23781.07|23661.07|23531.21|23411.21|3567
1635508800000|2021-10-29 12:00:00|23684.17|23564.17|23673.32|23553.32|23809.31|23689.31|23567.92|23447.92|3568
1635512400000|2021-10-29 13:00:00|23673.38|23553.38|23891.39|23771.39|23901.36|23781.36|23611.43|23491.43|3558
1635516000000|2021-10-29 14:00:00|23889.88|23769.88|23812.53|23692.53|23910.48|23790.48|23722.78|23602.78|3558
1635519600000|2021-10-29 15:00:00|23811.77|23691.77|24241.06|24121.06|24275.29|24155.29|23789.54|23669.54|3582
1635523200000|2021-10-29 16:00:00|24241.69|24121.69|24327.73|24207.73|24401.31|24281.31|24233.36|24113.36|3577
1635526800000|2021-10-29 17:00:00|24323.27|24203.27|24288.13|24168.13|24394.2|24274.2|24231.64|24111.64|3557
1635530400000|2021-10-29 18:00:00|24288.06|24168.06|24151.22|24031.22|24313.52|24193.52|24136.15|24016.15|3550
1635534000000|2021-10-29 19:00:00|24151.52|24031.52|24296.09|24176.09|24318.57|24198.57|24087.05|23967.05|3547
1635537600000|2021-10-29 20:00:00|24297.34|24177.34|24314.21|24194.21|24377.19|24257.19|24251|24131|3480
1635577200000|2021-10-30 07:00:00|24105.31|23985.31|24053.95|23933.95|24134.1|24014.1|24046.5|23926.5|3422
1635580800000|2021-10-30 08:00:00|24054.36|23934.36|23881.81|23761.81|24076.43|23956.43|23813.24|23693.24|3482
1635584400000|2021-10-30 09:00:00|23882.07|23762.07|23938.45|23818.45|23944.3|23824.3|23838.69|23718.69|802
1635588000000|2021-10-30 10:00:00|23897.16|23777.16|24011.49|23891.49|24016.66|23896.66|23805.33|23685.33|3452
1635591600000|2021-10-30 11:00:00|24011.53|23891.53|23961.02|23841.02|24047.09|23927.09|23914.66|23794.66|3484
1635595200000|2021-10-30 12:00:00|23961.46|23841.46|23906.42|23786.42|23961.46|23841.46|23864.01|23744.01|3503
1635598800000|2021-10-30 13:00:00|23906.4|23786.4|23822.41|23702.41|24015.97|23895.97|23710.06|23590.06|3562
1635602400000|2021-10-30 14:00:00|23822.46|23702.46|23590.46|23470.46|23853.36|23733.36|23411.16|23291.16|3567
1635606000000|2021-10-30 15:00:00|23589.63|23469.63|23710.99|23590.99|23715.77|23595.77|23579.52|23459.52|3575
1635609600000|2021-10-30 16:00:00|23712.29|23592.29|23656.71|23536.71|23785.01|23665.01|23592.27|23472.27|3551
1635613200000|2021-10-30 17:00:00|23656.74|23536.74|23695.72|23575.72|23778.04|23658.04|23614.65|23494.65|3516
1635616800000|2021-10-30 18:00:00|23695.37|23575.37|23842.05|23722.05|23849.81|23729.81|23694.86|23574.86|3484
1635620400000|2021-10-30 19:00:00|23841.54|23721.54|23867.29|23747.29|23884.05|23764.05|23795.71|23675.71|3418
1635624000000|2021-10-30 20:00:00|23867.71|23747.71|23796.96|23676.96|23907.15|23787.15|23777.09|23657.09|3502
1635627600000|2021-10-30 21:00:00|23794.23|23674.23|23701.81|23581.81|23811.87|23691.87|23674.95|23554.95|3502
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23605.34|23485.34|23729.74|23609.74|23397.89|23277.89|3561
1635634800000|2021-10-30 23:00:00|23605.63|23485.63|23786.63|23666.63|23787.82|23667.82|23576.7|23456.7|3540
1635638400000|2021-10-31 00:00:00|23787.67|23667.67|23986.77|23866.77|24034.34|23914.34|23785.14|23665.14|3553
1635642000000|2021-10-31 01:00:00|23985.42|23865.42|23836.96|23716.96|24019.08|23899.08|23800.59|23680.59|3538
1635645600000|2021-10-31 02:00:00|23837.22|23717.22|23919.31|23799.31|23979.27|23859.27|23822.06|23702.06|3552
1635649200000|2021-10-31 03:00:00|23920.06|23800.06|23891.99|23771.99|23982.15|23862.15|23849.79|23729.79|3550
1635652800000|2021-10-31 04:00:00|23894.24|23774.24|23895.44|23775.44|23955.93|23835.93|23871.7|23751.7|3548
1635656400000|2021-10-31 05:00:00|23895.45|23775.45|23802.82|23682.82|23927.18|23807.18|23748.33|23628.33|3508
1635660000000|2021-10-31 06:00:00|23802.81|23682.81|23726.76|23606.76|23821.1|23701.1|23630.26|23510.26|3472
1635663600000|2021-10-31 07:00:00|23726.57|23606.57|23774.97|23654.97|23775.12|23655.12|23687.02|23567.02|3473
1635667200000|2021-10-31 08:00:00|23774.96|23654.96|23520.33|23400.33|23783.34|23663.34|23446.18|23326.18|3525
1635670800000|2021-10-31 09:00:00|23520.97|23400.97|23468.38|23348.38|23525.31|23405.31|23409.51|23289.51|3497
1635674400000|2021-10-31 10:00:00|23468.83|23348.83|23454.89|23334.89|23575.48|23455.48|23283.24|23163.24|3496
1635678000000|2021-10-31 11:00:00|23454.67|23334.67|23243.16|23123.16|23496.98|23376.98|23219.24|23099.24|3536
1635681600000|2021-10-31 12:00:00|23242.98|23122.98|23194.33|23074.33|23389.01|23269.01|23138.33|23018.33|3551
1635685200000|2021-10-31 13:00:00|23194.55|23074.55|23244.23|23124.23|23344.04|23224.04|23016.38|22896.38|3562
1635688800000|2021-10-31 14:00:00|23244.36|23124.36|23232.04|23112.04|23346.41|23226.41|23117.04|22997.04|3544
1635692400000|2021-10-31 15:00:00|23233.8|23113.8|23310.53|23190.53|23383.16|23263.16|23198.18|23078.18|3554
1635696000000|2021-10-31 16:00:00|23309.97|23189.97|23425.68|23305.68|23444.51|23324.51|23184.28|23064.28|3530
1635699600000|2021-10-31 17:00:00|23426.44|23306.44|23420.22|23300.22|23503.89|23383.89|23356.44|23236.44|3487
1635703200000|2021-10-31 18:00:00|23419.61|23299.61|23505.9|23385.9|23557.31|23437.31|23309.14|23189.14|3542
1635706800000|2021-10-31 19:00:00|23505.52|23385.52|23497.61|23377.61|23560.89|23440.89|23454.45|23334.45|3445
1635710400000|2021-10-31 20:00:00|23496.29|23376.29|23614.21|23486.21|23640.64|23512.64|23424.35|23304.35|3483
1635714000000|2021-10-31 21:00:00|23614.55|23486.55|23832.26|23704.26|23854.42|23726.42|23599.58|23471.58|3471
1635717600000|2021-10-31 22:00:00|23833.62|23705.62|23799.28|23679.28|23860.12|23732.12|23772.59|23652.59|3547
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|23770.3|23650.3|23876.12|23756.12|23754.65|23634.65|3513
1635724800000|2021-11-01 00:00:00|23770.69|23650.69|23920.81|23800.81|23923.22|23803.22|23711.26|23591.26|3527
1635728400000|2021-11-01 01:00:00|23921.1|23801.1|23750.67|23630.67|23959.09|23839.09|23749.87|23629.87|3459
1635732000000|2021-11-01 02:00:00|23750.71|23630.71|23478.46|23358.46|23807.37|23687.37|23258.03|23138.03|3537
1635735600000|2021-11-01 03:00:00|23479.58|23359.58|23237.69|23117.69|23491.11|23371.11|23217.23|23097.23|3515
1635739200000|2021-11-01 04:00:00|23238.78|23118.78|23423.58|23303.58|23483.92|23363.92|23080.89|22960.89|3519
1635742800000|2021-11-01 05:00:00|23422.6|23302.6|23429.48|23309.48|23527.53|23407.53|23398.35|23278.35|3446
1635746400000|2021-11-01 06:00:00|23428.65|23308.65|23497.56|23377.56|23569.46|23449.46|23304.35|23184.35|3429
1635750000000|2021-11-01 07:00:00|23498.71|23378.71|23908.26|23788.26|23927.52|23807.52|23498.56|23378.56|3547
1635753600000|2021-11-01 08:00:00|23908.19|23788.19|23874.38|23754.38|23996.27|23876.27|23836.61|23716.61|3540
1635757200000|2021-11-01 09:00:00|23874.35|23754.35|24017.39|23897.39|24119.99|23999.99|23873.21|23753.21|3539
1635760800000|2021-11-01 10:00:00|24018.03|23898.03|24081.17|23961.17|24096.54|23976.54|24003.49|23883.49|3531
1635764400000|2021-11-01 11:00:00|24080.78|23960.78|23963.69|23843.69|24150|24030|23937.83|23817.83|3540
1635768000000|2021-11-01 12:00:00|23963.4|23843.4|24021.86|23901.86|24142.66|24022.66|23951.46|23831.46|3563
1635771600000|2021-11-01 13:00:00|24021.99|23901.99|24242.09|24122.09|24243.44|24123.44|23969.02|23849.02|3547
1635775200000|2021-11-01 14:00:00|24242.36|24122.36|24040.88|23920.88|24250.75|24130.75|23991.41|23871.41|3573
1635778800000|2021-11-01 15:00:00|24040.16|23920.16|24186.48|24066.48|24218.63|24098.63|24038.72|23918.72|3559
1635782400000|2021-11-01 16:00:00|24187.34|24067.34|24027.82|23907.82|24227.42|24107.42|24023.96|23903.96|3570
1635786000000|2021-11-01 17:00:00|24029.1|23909.1|23964.15|23844.15|24062.14|23942.14|23901.56|23781.56|3567
1635789600000|2021-11-01 18:00:00|23964.82|23844.82|23941.82|23821.82|23971.72|23851.72|23840.83|23720.83|3548
1635793200000|2021-11-01 19:00:00|23941.86|23821.86|24256.12|24136.12|24256.12|24136.12|23871.94|23751.94|3562
1635796800000|2021-11-01 20:00:00|24257.46|24137.46|24103.04|23983.04|24264.05|24144.05|24037.42|23917.42|3567
1635800400000|2021-11-01 21:00:00|24106.21|23986.21|24094.47|23974.47|24127.37|24007.37|23983.48|23863.48|3540
1635804000000|2021-11-01 22:00:00|24095.46|23975.46|24134.92|24014.92|24222.15|24102.15|24090.58|23970.58|3548
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24220.58|24100.58|24284.75|24164.75|24134.74|24014.74|3514
1635811200000|2021-11-02 00:00:00|24220.41|24100.41|24072.48|23952.48|24279.55|24159.55|23966.79|23846.79|3568
1635814800000|2021-11-02 01:00:00|24071.92|23951.92|24138.69|24018.69|24260.85|24140.85|24025.92|23905.92|3559
1635818400000|2021-11-02 02:00:00|24138.47|24018.47|24079.13|23959.13|24187.27|24067.27|24053.69|23933.69|3485
1635822000000|2021-11-02 03:00:00|24079.05|23959.05|24174.37|24054.37|24181.42|24061.42|24044.58|23924.58|3496
1635825600000|2021-11-02 04:00:00|24174.63|24054.63|24253.2|24133.2|24289.73|24169.73|24143.81|24023.81|3515
1635829200000|2021-11-02 05:00:00|24254.07|24134.07|24276.65|24156.65|24284.52|24164.52|24162.7|24042.7|3473
1635832800000|2021-11-02 06:00:00|24276.77|24156.77|24309.39|24189.39|24332.87|24212.87|24226.03|24106.03|3500
1635836400000|2021-11-02 07:00:00|24309.6|24189.6|24161.27|24041.27|24327.69|24207.69|24158.89|24038.89|3439
1635840000000|2021-11-02 08:00:00|24161.85|24041.85|24221.94|24101.94|24251.14|24131.14|24113.54|23993.54|3462
1635843600000|2021-11-02 09:00:00|24223.45|24103.45|24588.43|24468.43|24617.09|24497.09|24153.11|24033.11|3514
1635847200000|2021-11-02 10:00:00|24587.51|24467.51|24727.84|24607.84|24760.92|24640.92|24584.03|24464.03|3574
1635850800000|2021-11-02 11:00:00|24728.79|24608.79|24625.77|24505.77|24814.21|24694.21|24624.13|24504.13|3552
1635854400000|2021-11-02 12:00:00|24625.98|24505.98|24671.9|24551.9|24751.65|24631.65|24612.79|24492.79|3531
1635858000000|2021-11-02 13:00:00|24671.85|24551.85|24861.29|24741.29|24862.2|24742.2|24671.25|24551.25|3538
1635861600000|2021-11-02 14:00:00|24860.22|24740.22|24811.68|24691.68|24910.19|24790.19|24736.06|24616.06|3554
1635865200000|2021-11-02 15:00:00|24811.36|24691.36|25007.45|24887.45|25071.96|24951.96|24811.36|24691.36|3539
1635868800000|2021-11-02 16:00:00|25011.9|24891.9|24946.97|24826.97|25057.29|24937.29|24884.79|24764.79|3570
1635872400000|2021-11-02 17:00:00|24947.54|24827.54|24898.04|24778.04|25005.55|24885.55|24891.93|24771.93|3531
1635876000000|2021-11-02 18:00:00|24896.8|24776.8|24913.67|24793.67|24977.6|24857.6|24876.32|24756.32|3545
1635879600000|2021-11-02 19:00:00|24913.65|24793.65|25026.81|24906.81|25033.44|24913.44|24890.05|24770.05|3540
1635883200000|2021-11-02 20:00:00|25027.38|24907.38|24830.15|24710.15|25027.38|24907.38|24828.79|24708.79|3541
1635886800000|2021-11-02 21:00:00|24829.44|24709.44|24885.9|24765.9|24903.28|24783.28|24789.23|24669.23|3533
1635890400000|2021-11-02 22:00:00|24886.32|24766.32|24892.58|24772.58|24952.63|24832.63|24864.33|24744.33|3551
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|24985.75|24865.75|25030.06|24910.06|24797.95|24677.95|3567
1635897600000|2021-11-03 00:00:00|24985.65|24865.65|25041.85|24921.85|25042.29|24922.29|24809.47|24689.47|3567
1635901200000|2021-11-03 01:00:00|25040.43|24920.43|24973.49|24853.49|25064.66|24944.66|24917.1|24797.1|3562
1635904800000|2021-11-03 02:00:00|24974.04|24854.04|24983.4|24863.4|24985.36|24865.36|24829.75|24709.75|3509
1635908400000|2021-11-03 03:00:00|24982.56|24862.56|24926.36|24806.36|24983.54|24863.54|24866.73|24746.73|3486
1635912000000|2021-11-03 04:00:00|24926.4|24806.4|24742.07|24622.07|24928.36|24808.36|24736.49|24616.49|3521
1635915600000|2021-11-03 05:00:00|24741.64|24621.64|24944.86|24824.86|25031.75|24911.75|24732.54|24612.54|3560
1635919200000|2021-11-03 06:00:00|24944.37|24824.37|24995.26|24875.26|25102.13|24982.13|24889.81|24769.81|3480
1635922800000|2021-11-03 07:00:00|24995.1|24875.1|25233.26|25113.26|25245.68|25125.68|24982.8|24862.8|3511
1635926400000|2021-11-03 08:00:00|25233.58|25113.58|25154.79|25034.79|25284.86|25164.86|25102.09|24982.09|3522
1635930000000|2021-11-03 09:00:00|25157.4|25037.4|25257.52|25137.52|25305.07|25185.07|25144.21|25024.21|3493
1635933600000|2021-11-03 10:00:00|25256.81|25136.81|25222.01|25102.01|25335.76|25215.76|25217.87|25097.87|3524
1635937200000|2021-11-03 11:00:00|25222.03|25102.03|25181.41|25061.41|25238.23|25118.23|25063.48|24943.48|3484
1635940800000|2021-11-03 12:00:00|25180.98|25060.98|24741.8|24621.8|25195.89|25075.89|24595.11|24475.11|3552
1635944400000|2021-11-03 13:00:00|24742.24|24622.24|24564.55|24444.55|24876.23|24756.23|24448.26|24328.26|3562
1635948000000|2021-11-03 14:00:00|24563.27|24443.27|24699.1|24579.1|24726.41|24606.41|24396.01|24276.01|3557
1635951600000|2021-11-03 15:00:00|24697.95|24577.95|24934.82|24814.82|24940.95|24820.95|24601.26|24481.26|3563
1635955200000|2021-11-03 16:00:00|24935.55|24815.55|24797.86|24677.86|25022.57|24902.57|24746.04|24626.04|3552
1635958800000|2021-11-03 17:00:00|24798.43|24678.43|24982.3|24862.3|25013.85|24893.85|24795.63|24675.63|3533
1635962400000|2021-11-03 18:00:00|24982.51|24862.51|25401.78|25281.78|25421.41|25301.41|24790.3|24670.3|3581
1635966000000|2021-11-03 19:00:00|25402.54|25282.54|25289.4|25169.4|25446.4|25326.4|25273.61|25153.61|3555
1635969600000|2021-11-03 20:00:00|25289.19|25169.19|25320.81|25200.81|25359.49|25239.49|25234.32|25114.32|3522
1635973200000|2021-11-03 21:00:00|25321.03|25201.03|25335.3|25215.3|25410.81|25290.81|25304.31|25184.31|3537
1635976800000|2021-11-03 22:00:00|25335.17|25215.17|25209.49|25089.49|25372.46|25252.46|25181.16|25061.16|3546
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|25284.1|25164.1|25301.81|25181.81|25154.62|25034.62|3502
1635984000000|2021-11-04 00:00:00|25285.29|25165.29|25130.48|25010.48|25318.69|25198.69|25075.8|24955.8|3532
1635987600000|2021-11-04 01:00:00|25130.92|25010.92|25042.75|24922.75|25136.1|25016.1|25038.44|24918.44|3497
1635991200000|2021-11-04 02:00:00|25042.03|24922.03|25093.08|24973.08|25132.96|25012.96|25037.99|24917.99|3519
1635994800000|2021-11-04 03:00:00|25093|24973|25064.06|24944.06|25122.49|25002.49|24973.88|24853.88|3470
1635998400000|2021-11-04 04:00:00|25063.95|24943.95|25155.07|25035.07|25183.54|25063.54|25060.25|24940.25|3494
1636002000000|2021-11-04 05:00:00|25155.06|25035.06|24962.19|24842.19|25162.87|25042.87|24954.41|24834.41|3476
1636005600000|2021-11-04 06:00:00|24962.08|24842.08|25090.78|24970.78|25103.91|24983.91|24952.44|24832.44|3460
1636009200000|2021-11-04 07:00:00|25090.8|24970.8|24765.76|24645.76|25138.34|25018.34|24765.76|24645.76|3493
1636012800000|2021-11-04 08:00:00|24766.29|24646.29|24706.65|24586.65|24966.26|24846.26|24705.55|24585.55|3541
1636016400000|2021-11-04 09:00:00|24706.78|24586.78|24843.27|24723.27|24849.27|24729.27|24639.18|24519.18|3476
1636020000000|2021-11-04 10:00:00|24843.12|24723.12|24885.6|24765.6|24913.78|24793.78|24754.53|24634.53|3428
1636023600000|2021-11-04 11:00:00|24885.47|24765.47|24724.81|24604.81|24914.18|24794.18|24642.37|24522.37|3486
1636027200000|2021-11-04 12:00:00|24724.71|24604.71|24879.87|24759.87|24883.17|24763.17|24700.29|24580.29|3477
1636030800000|2021-11-04 13:00:00|24880.14|24760.14|24982.71|24862.71|24989.7|24869.7|24822.52|24702.52|3546
1636034400000|2021-11-04 14:00:00|24983.23|24863.23|24813.64|24693.64|25068.28|24948.28|24802.63|24682.63|3544
1636038000000|2021-11-04 15:00:00|24814.32|24694.32|24480.82|24360.82|24830.08|24710.08|24327.52|24207.52|3209
1636041600000|2021-11-04 16:00:00|24480.72|24360.72|24540.61|24420.61|24634.21|24514.21|24331.2|24211.2|3551
1636045200000|2021-11-04 17:00:00|24541.76|24421.76|24378.39|24258.39|24577.48|24457.48|24375.98|24255.98|3535
1636048800000|2021-11-04 18:00:00|24377.6|24257.6|24399.69|24279.69|24609.21|24489.21|24299.79|24179.79|3537
1636052400000|2021-11-04 19:00:00|24399.79|24279.79|24606.38|24486.38|24625.31|24505.31|24384.84|24264.84|3513
1636056000000|2021-11-04 20:00:00|24607.98|24487.98|24705.43|24585.43|24744.98|24624.98|24551.42|24431.42|3490
1636059600000|2021-11-04 21:00:00|24705.4|24585.4|24755.23|24635.23|24775.39|24655.39|24678.31|24558.31|3470
1636063200000|2021-11-04 22:00:00|24755.36|24635.36|24703.45|24583.45|24768.02|24648.02|24614.36|24494.36|3082
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24790.39|24670.39|24821.16|24701.16|24687.07|24567.07|3509
1636070400000|2021-11-05 00:00:00|24789.48|24669.48|24481.2|24361.2|24798.79|24678.79|24476.72|24356.72|3515
1636074000000|2021-11-05 01:00:00|24481.43|24361.43|24770.45|24650.45|24773.95|24653.95|24480.92|24360.92|3486
1636077600000|2021-11-05 02:00:00|24772.33|24652.33|24739.18|24619.18|24829|24709|24733.57|24613.57|3483
1636081200000|2021-11-05 03:00:00|24739.42|24619.42|25001.04|24881.04|25003.48|24883.48|24735.65|24615.65|3489
1636084800000|2021-11-05 04:00:00|25000.52|24880.52|25008.83|24888.83|25052.77|24932.77|24972.43|24852.43|3496
1636088400000|2021-11-05 05:00:00|25009.5|24889.5|25044.67|24924.67|25045.63|24925.63|24937.47|24817.47|3452
1636092000000|2021-11-05 06:00:00|25044.95|24924.95|25020.15|24900.15|25170.94|25050.94|25010.91|24890.91|3171
1636095600000|2021-11-05 07:00:00|25020.28|24900.28|25072.4|24952.4|25135.8|25015.8|25019.59|24899.59|3489
1636099200000|2021-11-05 08:00:00|25072.63|24952.63|25116.46|24996.46|25121.5|25001.5|24999.81|24879.81|3119
1636102800000|2021-11-05 09:00:00|25116.97|24996.97|24980.1|24860.1|25128.88|25008.88|24879.43|24759.43|3515
1636106400000|2021-11-05 10:00:00|24979.36|24859.36|24952.36|24832.36|25123.43|25003.43|24896.53|24776.53|3546
1636110000000|2021-11-05 11:00:00|24952.56|24832.56|24903.11|24783.11|25140.15|25020.15|24876.1|24756.1|3560
1636113600000|2021-11-05 12:00:00|24904.3|24784.3|25022.73|24902.73|25030.44|24910.44|24866.49|24746.49|3555
1636117200000|2021-11-05 13:00:00|25023.54|24903.54|25147.45|25027.45|25197.35|25077.35|25003.21|24883.21|3192
1636120800000|2021-11-05 14:00:00|25150.3|25030.3|24862.41|24742.41|25176.42|25056.42|24845.64|24725.64|3529
1636124400000|2021-11-05 15:00:00|24862.66|24742.66|24781.85|24661.85|24886.39|24766.39|24688.76|24568.76|3569
1636128000000|2021-11-05 16:00:00|24782.14|24662.14|24936.23|24816.23|24947.87|24827.87|24762.92|24642.92|3533
1636131600000|2021-11-05 17:00:00|24935.92|24815.92|24927.71|24807.71|24967.16|24847.16|24848.53|24728.53|3518
1636135200000|2021-11-05 18:00:00|24927.14|24807.14|25024.65|24904.65|25057.28|24937.28|24903.71|24783.71|3502
1636138800000|2021-11-05 19:00:00|25024.86|24904.86|24930.76|24810.76|25025.94|24905.94|24813.31|24693.31|3471
1636142400000|2021-11-05 20:00:00|24931.44|24811.44|24740.68|24620.68|24931.54|24811.54|24706.1|24586.1|3440
1636185600000|2021-11-06 08:00:00|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|1
1636207200000|2021-11-06 14:00:00|24595.88|24475.88|24598.04|24478.04|24634.28|24514.28|24589.6|24469.6|670
1636210800000|2021-11-06 15:00:00|24596.94|24476.94|24626.03|24506.03|24668.5|24548.5|24579.8|24459.8|3358
1636214400000|2021-11-06 16:00:00|24625.92|24505.92|24667.45|24547.45|24689.95|24569.95|24557.63|24437.63|3424
1636218000000|2021-11-06 17:00:00|24667.68|24547.68|24702.3|24582.3|24781.02|24661.02|24658.03|24538.03|3447
1636221600000|2021-11-06 18:00:00|24701.8|24581.8|24767.3|24647.3|24789.19|24669.19|24698.7|24578.7|3369
1636225200000|2021-11-06 19:00:00|24767.23|24647.23|25019.9|24899.9|25020.17|24900.17|24757.57|24637.57|3413
1636228800000|2021-11-06 20:00:00|25019.09|24899.09|24982.96|24862.96|25095.29|24975.29|24981.68|24861.68|3454
1636232400000|2021-11-06 21:00:00|24982.94|24862.94|25122.04|25002.04|25164.28|25044.28|24981.64|24861.64|3350
1636236000000|2021-11-06 22:00:00|25121.79|25001.79|25122.05|25002.05|25158.94|25038.94|25094.18|24974.18|3390
1636239600000|2021-11-06 23:00:00|25122.04|25002.04|25225.47|25105.47|25225.47|25105.47|25109.34|24989.34|3293
1636243200000|2021-11-07 00:00:00|25225.83|25105.83|25261.39|25141.39|25261.39|25141.39|25077.19|24957.19|3440
1636246800000|2021-11-07 01:00:00|25261.61|25141.61|25318.75|25198.75|25407.23|25287.23|25260.27|25140.27|3466
1636250400000|2021-11-07 02:00:00|25319.34|25199.34|25358.87|25238.87|25381.3|25261.3|25268.32|25148.32|3415
1636254000000|2021-11-07 03:00:00|25359.3|25239.3|25390.16|25270.16|25393.21|25273.21|25325.73|25205.73|3328
1636257600000|2021-11-07 04:00:00|25386.1|25266.1|25441.23|25321.23|25448.31|25328.31|25370.72|25250.72|3329
1636261200000|2021-11-07 05:00:00|25441.29|25321.29|25401.91|25281.91|25448.76|25328.76|25360.21|25240.21|3331
1636264800000|2021-11-07 06:00:00|25401.88|25281.88|25398|25278|25526.1|25406.1|25385.27|25265.27|3337
1636268400000|2021-11-07 07:00:00|25397.88|25277.88|25371.1|25251.1|25453.07|25333.07|25347|25227|3270
1636272000000|2021-11-07 08:00:00|25371.55|25251.55|25479.12|25359.12|25505.26|25385.26|25370.4|25250.4|3483
1636275600000|2021-11-07 09:00:00|25479.31|25359.31|25601.91|25481.91|25603.25|25483.25|25337.33|25217.33|3358
1636279200000|2021-11-07 10:00:00|25601.32|25481.32|25586.5|25466.5|25707.54|25587.54|25537.21|25417.21|3482
1636282800000|2021-11-07 11:00:00|25586.31|25466.31|25565.51|25445.51|25600.47|25480.47|25467.17|25347.17|3430
1636286400000|2021-11-07 12:00:00|25565.66|25445.66|25486.11|25366.11|25596.33|25476.33|25483.67|25363.67|3485
1636290000000|2021-11-07 13:00:00|25485.93|25365.93|25603.62|25483.62|25624.87|25504.87|25481.78|25361.78|3458
1636293600000|2021-11-07 14:00:00|25603.76|25483.76|25592.34|25472.34|25714.81|25594.81|25585.03|25465.03|3527
1636297200000|2021-11-07 15:00:00|25592.89|25472.89|25657.39|25537.39|25660.73|25540.73|25536.57|25416.57|3455
1636300800000|2021-11-07 16:00:00|25657.67|25537.67|25623.42|25503.42|25692.49|25572.49|25622.03|25502.03|3518
1636304400000|2021-11-07 17:00:00|25623.72|25503.72|25619.44|25499.44|25675.59|25555.59|25601.15|25481.15|3478
1636308000000|2021-11-07 18:00:00|25619.38|25499.38|25627.08|25507.08|25655.21|25535.21|25530.07|25410.07|3481
1636311600000|2021-11-07 19:00:00|25626.66|25506.66|25582.26|25462.26|25638.56|25518.56|25538.77|25418.77|3490
1636315200000|2021-11-07 20:00:00|25582.49|25462.49|25666.58|25546.58|25680.77|25560.77|25507.98|25387.98|3446
1636318800000|2021-11-07 21:00:00|25666.46|25546.46|25693.48|25573.48|25754.15|25634.15|25653.12|25533.12|3482
1636322400000|2021-11-07 22:00:00|25693.5|25573.5|25561.04|25441.04|25723.89|25603.89|25542.97|25422.97|3482
1636326000000|2021-11-07 23:00:00|25561.29|25441.29|25685.84|25565.84|25686.07|25566.07|25561.29|25441.29|3447
1636329600000|2021-11-08 00:00:00|25686.08|25566.08|25976.98|25856.98|26003.16|25883.16|25649.11|25529.11|3583
1636333200000|2021-11-08 01:00:00|25976.39|25856.39|26045.53|25925.53|26132.3|26012.3|25951.77|25831.77|3563
1636336800000|2021-11-08 02:00:00|26045.34|25925.34|25993.58|25873.58|26105.85|25985.85|25992.14|25872.14|3529
1636340400000|2021-11-08 03:00:00|25993.63|25873.63|26062.38|25942.38|26096.19|25976.19|25964.54|25844.54|3490
1636344000000|2021-11-08 04:00:00|26061.96|25941.96|26045.01|25925.01|26127.06|26007.06|26035.92|25915.92|3468
1636347600000|2021-11-08 05:00:00|26044.75|25924.75|26122.51|26002.51|26178.17|26058.17|26037.31|25917.31|3501
1636351200000|2021-11-08 06:00:00|26122.18|26002.18|26278.91|26158.91|26329.05|26209.05|26099.54|25979.54|3554
1636354800000|2021-11-08 07:00:00|26278.76|26158.76|26202.19|26082.19|26342.72|26222.72|26122.01|26002.01|3549
1636358400000|2021-11-08 08:00:00|26201.47|26081.47|26322.33|26202.33|26323.91|26203.91|26153.67|26033.67|3110
1636362000000|2021-11-08 09:00:00|26323.53|26203.53|26268.14|26148.14|26328.53|26208.53|26190.11|26070.11|3567
1636365600000|2021-11-08 10:00:00|26267.86|26147.86|26306.48|26186.48|26341.51|26221.51|26246|26126|3550
1636369200000|2021-11-08 11:00:00|26306.52|26186.52|26353.99|26233.99|26359.79|26239.79|26253.69|26133.69|3535
1636372800000|2021-11-08 12:00:00|26355.26|26235.26|26278.31|26158.31|26363.75|26243.75|26255.04|26135.04|3526
1636376400000|2021-11-08 13:00:00|26277.96|26157.96|26144.84|26024.84|26362.15|26242.15|26095.31|25975.31|3544
1636380000000|2021-11-08 14:00:00|26144.72|26024.72|26197.33|26077.33|26285.02|26165.02|26119.5|25999.5|3542
1636383600000|2021-11-08 15:00:00|26197.61|26077.61|26458.68|26338.68|26494.24|26374.24|26187.16|26067.16|3560
1636387200000|2021-11-08 16:00:00|26458.92|26338.92|26434.19|26314.19|26487.6|26367.6|26363.62|26243.62|3558
1636390800000|2021-11-08 17:00:00|26434.72|26314.72|26591.11|26471.11|26619.59|26499.59|26430.19|26310.19|3553
1636394400000|2021-11-08 18:00:00|26591.15|26471.15|26575.1|26455.1|26659.18|26539.18|26558.16|26438.16|3542
1636398000000|2021-11-08 19:00:00|26575.13|26455.13|26491.15|26371.15|26614.53|26494.53|26472.98|26352.98|3524
1636401600000|2021-11-08 20:00:00|26491.07|26371.07|26516.28|26396.28|26542.15|26422.15|26368.21|26248.21|3545
1636405200000|2021-11-08 21:00:00|26516.45|26396.45|26563.71|26443.71|26634.82|26514.82|26489.78|26369.78|3535
1636408800000|2021-11-08 22:00:00|26562.71|26442.71|26644.34|26524.34|26644.34|26524.34|26517.76|26397.76|3477
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26850.35|26730.35|26917.17|26797.17|26611.21|26491.21|3576
1636416000000|2021-11-09 00:00:00|26851.02|26731.02|26897.27|26777.27|26982.82|26862.82|26725.34|26605.34|3564
1636419600000|2021-11-09 01:00:00|26896.56|26776.56|26816.7|26696.7|26903.89|26783.89|26785.89|26665.89|3545
1636423200000|2021-11-09 02:00:00|26816.51|26696.51|26895.86|26775.86|26913.05|26793.05|26781.57|26661.57|3551
1636426800000|2021-11-09 03:00:00|26895.92|26775.92|27032.82|26912.82|27032.82|26912.82|26858.71|26738.71|3554
1636430400000|2021-11-09 04:00:00|27032.93|26912.93|27031.41|26911.41|27037.72|26917.72|26954.09|26834.09|3554
1636434000000|2021-11-09 05:00:00|27031.49|26911.49|27089.61|26969.61|27110.75|26990.75|26992.8|26872.8|3546
1636437600000|2021-11-09 06:00:00|27089.21|26969.21|27035.05|26915.05|27118.94|26998.94|26938.36|26818.36|3513
1636441200000|2021-11-09 07:00:00|27036.17|26916.17|27026.74|26906.74|27085.21|26965.21|26971.65|26851.65|3533
1636444800000|2021-11-09 08:00:00|27027.62|26907.62|27188.66|27068.66|27189.5|27069.5|26997.34|26877.34|3538
1636448400000|2021-11-09 09:00:00|27188.88|27068.88|27179.2|27059.2|27218.83|27098.83|27124.6|27004.6|3496
1636452000000|2021-11-09 10:00:00|27179.39|27059.39|27098.4|26978.4|27210.89|27090.89|27098.4|26978.4|3505
1636455600000|2021-11-09 11:00:00|27097.79|26977.79|26986.63|26866.63|27159.52|27039.52|26839.64|26719.64|3565
1636459200000|2021-11-09 12:00:00|26986.97|26866.97|26959.65|26839.65|27049.57|26929.57|26814.08|26694.08|3561
1636462800000|2021-11-09 13:00:00|26959.44|26839.44|27236.01|27116.01|27236.01|27116.01|26949.05|26829.05|3568
1636466400000|2021-11-09 14:00:00|27236.07|27116.07|27039.35|26919.35|27327.64|27207.64|27039.35|26919.35|3573
1636470000000|2021-11-09 15:00:00|27041.31|26921.31|26940.91|26820.91|27201.49|27081.49|26745.1|26625.1|3583
1636473600000|2021-11-09 16:00:00|26944.21|26824.21|26867.95|26747.95|27028.71|26908.71|26737.46|26617.46|3577
1636477200000|2021-11-09 17:00:00|26868.48|26748.48|26912.22|26792.22|26955.11|26835.11|26659.78|26539.78|3565
1636480800000|2021-11-09 18:00:00|26912.53|26792.53|26782.68|26662.68|27031.5|26911.5|26782.68|26662.68|3546
1636484400000|2021-11-09 19:00:00|26783.02|26663.02|26866.73|26746.73|26873.78|26753.78|26653.95|26533.95|3545
1636488000000|2021-11-09 20:00:00|26866.78|26746.78|26974.34|26854.34|26977.81|26857.81|26756.2|26636.2|3537
1636491600000|2021-11-09 21:00:00|26974.49|26854.49|27036.88|26916.88|27046.33|26926.33|26862.75|26742.75|3525
1636495200000|2021-11-09 22:00:00|27036.61|26916.61|26936.12|26816.12|27036.61|26916.61|26795.92|26675.92|3524
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|26756.34|26636.34|26971.39|26851.39|26730.41|26610.41|3088
1636502400000|2021-11-10 00:00:00|26756.14|26636.14|26690.25|26570.25|26919.86|26799.86|26591.46|26471.46|3569
1636506000000|2021-11-10 01:00:00|26690.6|26570.6|26674.68|26554.68|26780.93|26660.93|26634.93|26514.93|3504
1636509600000|2021-11-10 02:00:00|26677.76|26557.76|26688.1|26568.1|26800.63|26680.63|26667.84|26547.84|3450
1636513200000|2021-11-10 03:00:00|26688.2|26568.2|26436.79|26316.79|26696.23|26576.23|26408.18|26288.18|3521
1636516800000|2021-11-10 04:00:00|26437.59|26317.59|26623.88|26503.88|26640.15|26520.15|26347.65|26227.65|3535
1636520400000|2021-11-10 05:00:00|26623.47|26503.47|26478.19|26358.19|26628.31|26508.31|26478.19|26358.19|3457
1636524000000|2021-11-10 06:00:00|26477.06|26357.06|26717.74|26597.74|26721.38|26601.38|26473.54|26353.54|3480
1636527600000|2021-11-10 07:00:00|26718.11|26598.11|26701.9|26581.9|26793.35|26673.35|26663.51|26543.51|3515
1636531200000|2021-11-10 08:00:00|26701.11|26581.11|26738.52|26618.52|26838.71|26718.71|26699.65|26579.65|3170
1636534800000|2021-11-10 09:00:00|26737.74|26617.74|26794.98|26674.98|26828.22|26708.22|26675.29|26555.29|3425
1636538400000|2021-11-10 10:00:00|26794.7|26674.7|26918.12|26798.12|26968.6|26848.6|26752.3|26632.3|3482
1636542000000|2021-11-10 11:00:00|26918.67|26798.67|26919.54|26799.54|26997.53|26877.53|26888|26768|3560
1636545600000|2021-11-10 12:00:00|26919.53|26799.53|26696.89|26576.89|27013.57|26893.57|26657.3|26537.3|3566
1636549200000|2021-11-10 13:00:00|26696.86|26576.86|27238.71|27118.71|27250.83|27130.83|26674.46|26554.46|3568
1636552800000|2021-11-10 14:00:00|27239.23|27119.23|27342.31|27222.31|27545.08|27425.08|27232.89|27112.89|3131
1636556400000|2021-11-10 15:00:00|27341.79|27221.79|27361.62|27241.62|27429.6|27309.6|27278.24|27158.24|3580
1636560000000|2021-11-10 16:00:00|27361.7|27241.7|27408.86|27288.86|27425.68|27305.68|27321.33|27201.33|3563
1636563600000|2021-11-10 17:00:00|27409.13|27289.13|27311.28|27191.28|27425.76|27305.76|27251.49|27131.49|3545
1636567200000|2021-11-10 18:00:00|27310.8|27190.8|27026.18|26906.18|27318.68|27198.68|26964.83|26844.83|3561
1636570800000|2021-11-10 19:00:00|27026.36|26906.36|26498.3|26378.3|27189.7|27069.7|26498.3|26378.3|3574
1636574400000|2021-11-10 20:00:00|26497.32|26377.32|26000.25|25880.25|26648.95|26528.95|25741.69|25621.69|3587
1636578000000|2021-11-10 21:00:00|26002.82|25882.82|25247.64|25127.64|26143.73|26023.73|24543.29|24423.29|3591
1636581600000|2021-11-10 22:00:00|25248.24|25128.24|25809.49|25689.49|25864.76|25744.76|25048.45|24928.45|3584
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|25766.22|25646.22|25810.64|25690.64|25432.63|25312.63|3568
1636588800000|2021-11-11 00:00:00|25765.83|25645.83|25802.6|25682.6|25802.62|25682.62|25398.13|25278.13|3576
1636592400000|2021-11-11 01:00:00|25803.25|25683.25|25702.84|25582.84|25827.09|25707.09|25525.84|25405.84|3542
1636596000000|2021-11-11 02:00:00|25703|25583|25641.45|25521.45|25703|25583|25417.73|25297.73|3530
1636599600000|2021-11-11 03:00:00|25641.49|25521.49|25820.58|25700.58|25853.36|25733.36|25593.79|25473.79|3512
1636603200000|2021-11-11 04:00:00|25821.99|25701.99|25797.98|25677.98|25824.6|25704.6|25678.67|25558.67|3493
1636606800000|2021-11-11 05:00:00|25797.46|25677.46|25949.45|25829.45|25968.53|25848.53|25793.5|25673.5|3526
1636610400000|2021-11-11 06:00:00|25949.4|25829.4|26054.65|25934.65|26058.51|25938.51|25840.45|25720.45|3508
1636614000000|2021-11-11 07:00:00|26055.01|25935.01|26251.16|26131.16|26278.76|26158.76|26054.73|25934.73|3391
1636617600000|2021-11-11 08:00:00|26235.21|26115.21|26278.63|26158.63|26280.85|26160.85|25918.53|25798.53|2953
1636621200000|2021-11-11 09:00:00|26281.3|26161.3|26337.55|26217.55|26407.88|26287.88|26172|26052|3521
1636624800000|2021-11-11 10:00:00|26337.21|26217.21|26214.91|26094.91|26355.75|26235.75|26165.34|26045.34|3508
1636628400000|2021-11-11 11:00:00|26214.86|26094.86|26247.72|26127.72|26272.36|26152.36|26118.56|25998.56|3497
1636632000000|2021-11-11 12:00:00|26248.11|26128.11|26098.8|25978.8|26303.26|26183.26|25945.46|25825.46|3523
1636635600000|2021-11-11 13:00:00|26098.47|25978.47|26010.04|25890.04|26136.28|26016.28|25966.34|25846.34|3521
1636639200000|2021-11-11 14:00:00|26010.93|25890.93|26154.3|26034.3|26256.03|26136.03|25809.85|25689.85|3160
1636642800000|2021-11-11 15:00:00|26153.64|26033.64|26048.14|25928.14|26241.56|26121.56|25965.36|25845.36|3559
1636646400000|2021-11-11 16:00:00|26048.45|25928.45|26220.88|26100.88|26258.59|26138.59|26009.31|25889.31|3502
1636650000000|2021-11-11 17:00:00|26220.34|26100.34|26109.06|25989.06|26255.85|26135.85|26100.27|25980.27|3484
1636653600000|2021-11-11 18:00:00|26108.83|25988.83|26022.89|25902.89|26153.88|26033.88|25964.82|25844.82|3467
1636657200000|2021-11-11 19:00:00|26022.68|25902.68|26211.59|26091.59|26221.07|26101.07|26018.9|25898.9|3505
1636660800000|2021-11-11 20:00:00|26211.57|26091.57|26050.09|25930.09|26233.87|26113.87|26043.77|25923.77|3486
1636664400000|2021-11-11 21:00:00|26049.71|25929.71|26183.6|26063.6|26187.82|26067.82|26036.3|25916.3|3477
1636668000000|2021-11-11 22:00:00|26183.63|26063.63|26221.7|26101.7|26236.74|26116.74|26113.19|25993.19|3484
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|26017.78|25897.78|26221.64|26101.64|26017.78|25897.78|3470
1636675200000|2021-11-12 00:00:00|26015.73|25895.73|26089.64|25969.64|26134.17|26014.17|25950.89|25830.89|3512
1636678800000|2021-11-12 01:00:00|26089.54|25969.54|26218.54|26098.54|26267.64|26147.64|25744.82|25624.82|3564
1636682400000|2021-11-12 02:00:00|26217.81|26097.81|26227.35|26107.35|26350.21|26230.21|26170.86|26050.86|3536
1636686000000|2021-11-12 03:00:00|26227.48|26107.48|26170.93|26050.93|26239.66|26119.66|26054.01|25934.01|3509
1636689600000|2021-11-12 04:00:00|26171.05|26051.05|26185.76|26065.76|26226.47|26106.47|26095.33|25975.33|3489
1636693200000|2021-11-12 05:00:00|26186.18|26066.18|25979.54|25859.54|26192.63|26072.63|25977.31|25857.31|3427
1636696800000|2021-11-12 06:00:00|25978.69|25858.69|25905.02|25785.02|26087.28|25967.28|25905|25785|3450
1636700400000|2021-11-12 07:00:00|25905.66|25785.66|25809.42|25689.42|25947.15|25827.15|25736.76|25616.76|3490
1636704000000|2021-11-12 08:00:00|25811.76|25691.76|26008.03|25888.03|26033.02|25913.02|25748.18|25628.18|3485
1636707600000|2021-11-12 09:00:00|26007.58|25887.58|25394.9|25274.9|26007.84|25887.84|25369.99|25249.99|3505
1636711200000|2021-11-12 10:00:00|25394.11|25274.11|25331.62|25211.62|25566.43|25446.43|25300.29|25180.29|3559
1636714800000|2021-11-12 11:00:00|25332.31|25212.31|25335.19|25215.19|25494.91|25374.91|25245.36|25125.36|3523
1636718400000|2021-11-12 12:00:00|25334.63|25214.63|25432.23|25312.23|25574.79|25454.79|25187.13|25067.13|3560
1636722000000|2021-11-12 13:00:00|25432.4|25312.4|25506.07|25386.07|25522.75|25402.75|25171.39|25051.39|3551
1636725600000|2021-11-12 14:00:00|25505.94|25385.94|25336.83|25216.83|25544.27|25424.27|25315.2|25195.2|3532
1636729200000|2021-11-12 15:00:00|25336.48|25216.48|25208.28|25088.28|25357.56|25237.56|25127.79|25007.79|3564
1636732800000|2021-11-12 16:00:00|25208.95|25088.95|25175.75|25055.75|25310.63|25190.63|24838.02|24718.02|3578
1636736400000|2021-11-12 17:00:00|25177.4|25057.4|25419.21|25299.21|25419.21|25299.21|25126.92|25006.92|3532
1636740000000|2021-11-12 18:00:00|25421.04|25301.04|25555.99|25435.99|25672.98|25552.98|25415.3|25295.3|3531
1636743600000|2021-11-12 19:00:00|25556.22|25436.22|25506.85|25386.85|25564.36|25444.36|25419.89|25299.89|3475
1636747200000|2021-11-12 20:00:00|25508.56|25388.56|25691.21|25571.21|25700.11|25580.11|25508.11|25388.11|3479
1636750800000|2021-11-12 21:00:00|25691.13|25571.13|25629.75|25509.75|25841.07|25721.07|25621.63|25501.63|3413
1636790400000|2021-11-13 08:00:00|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|1
1636794000000|2021-11-13 09:00:00|25396.93|25276.93|25410.26|25290.26|25415.9|25295.9|25396.93|25276.93|86
1636797600000|2021-11-13 10:00:00|25408.13|25288.13|25524.33|25404.33|25525.41|25405.41|25381.25|25261.25|3336
1636801200000|2021-11-13 11:00:00|25523.95|25403.95|25500.13|25380.13|25546.79|25426.79|25463.38|25343.38|3347
1636804800000|2021-11-13 12:00:00|25500.38|25380.38|25408.01|25288.01|25576.5|25456.5|25379.5|25259.5|3434
1636808400000|2021-11-13 13:00:00|25408.16|25288.16|25462.18|25342.18|25523.38|25403.38|25399.86|25279.86|3363
1636812000000|2021-11-13 14:00:00|25461.5|25341.5|25915.96|25795.96|25974.08|25854.08|25461.36|25341.36|3563
1636815600000|2021-11-13 15:00:00|25915.91|25795.91|25947.84|25827.84|25987.77|25867.77|25853.93|25733.93|3488
1636819200000|2021-11-13 16:00:00|25947.93|25827.93|25979.86|25859.86|26041.5|25921.5|25947.93|25827.93|3514
1636822800000|2021-11-13 17:00:00|25980.14|25860.14|26043.39|25923.39|26046.43|25926.43|25932.23|25812.23|3434
1636826400000|2021-11-13 18:00:00|26044.05|25924.05|25837.85|25717.85|26052.02|25932.02|25769.28|25649.28|3444
1636830000000|2021-11-13 19:00:00|25837.23|25717.23|25779.63|25659.63|25840.97|25720.97|25715.07|25595.07|3399
1636833600000|2021-11-13 20:00:00|25779.4|25659.4|25941.59|25821.59|25946.49|25826.49|25776.76|25656.76|3323
1636837200000|2021-11-13 21:00:00|25941.25|25821.25|25880.95|25760.95|25942.42|25822.42|25811.37|25691.37|3405
1636840800000|2021-11-13 22:00:00|25881.21|25761.21|25863.23|25743.23|25932.49|25812.49|25842.44|25722.44|3294
1636844400000|2021-11-13 23:00:00|25863.19|25743.19|25885.63|25765.63|25943.78|25823.78|25850.58|25730.58|3301
1636848000000|2021-11-14 00:00:00|25885.42|25765.42|26041.69|25921.69|26163.47|26043.47|25878.25|25758.25|3488
1636851600000|2021-11-14 01:00:00|26041.67|25921.67|25967|25847|26075.08|25955.08|25893.87|25773.87|3433
1636855200000|2021-11-14 02:00:00|25967.03|25847.03|25880.84|25760.84|26016.84|25896.84|25877|25757|3343
1636858800000|2021-11-14 03:00:00|25880.32|25760.32|25831.53|25711.53|25936.32|25816.32|25815.61|25695.61|3397
1636862400000|2021-11-14 04:00:00|25831.62|25711.62|25832.1|25712.1|25912.57|25792.57|25816.51|25696.51|3346
1636866000000|2021-11-14 05:00:00|25831.9|25711.9|25883.56|25763.56|25896.28|25776.28|25788.5|25668.5|3403
1636869600000|2021-11-14 06:00:00|25883.09|25763.09|25870.4|25750.4|25949.37|25829.37|25846.6|25726.6|3403
1636873200000|2021-11-14 07:00:00|25870.27|25750.27|25754.59|25634.59|25894.65|25774.65|25710.04|25590.04|3327
1636876800000|2021-11-14 08:00:00|25752.93|25632.93|25632.51|25512.51|25761.95|25641.95|25539.44|25419.44|3434
1636880400000|2021-11-14 09:00:00|25632.37|25512.37|25657.38|25537.38|25718.82|25598.82|25560.98|25440.98|3293
1636884000000|2021-11-14 10:00:00|25656.75|25536.75|25753.15|25633.15|25791.3|25671.3|25629.02|25509.02|3244
1636887600000|2021-11-14 11:00:00|25749.84|25629.84|25794.3|25674.3|25795.61|25675.61|25676.92|25556.92|3218
1636891200000|2021-11-14 12:00:00|25794.08|25674.08|25823.8|25703.8|25874.95|25754.95|25688.19|25568.19|3348
1636894800000|2021-11-14 13:00:00|25823.78|25703.78|25918.25|25798.25|25948.57|25828.57|25783.1|25663.1|3418
1636898400000|2021-11-14 14:00:00|25919.12|25799.12|25757.77|25637.77|25919.12|25799.12|25720.05|25600.05|3468
1636902000000|2021-11-14 15:00:00|25757.94|25637.94|25680.82|25560.82|25758.41|25638.41|25653.81|25533.81|3409
1636905600000|2021-11-14 16:00:00|25680.86|25560.86|25422.83|25302.83|25724.8|25604.8|25411.85|25291.85|3509
1636909200000|2021-11-14 17:00:00|25423.52|25303.52|25637.8|25517.8|25662.91|25542.91|25377.24|25257.24|3500
1636912800000|2021-11-14 18:00:00|25638.07|25518.07|25572.55|25452.55|25713.9|25593.9|25495.92|25375.92|3446
1636916400000|2021-11-14 19:00:00|25572.27|25452.27|25613.32|25493.32|25615.87|25495.87|25488.12|25368.12|3420
1636920000000|2021-11-14 20:00:00|25613.14|25493.14|25651.25|25523.25|25675.17|25555.17|25574.83|25446.83|3427
1636923600000|2021-11-14 21:00:00|25651.97|25523.97|25731.4|25603.4|25789.32|25661.32|25595.77|25467.77|3398
1636927200000|2021-11-14 22:00:00|25731.59|25603.59|25749.53|25629.53|25872.14|25752.14|25723.89|25603.32|3428
1636930800000|2021-11-14 23:00:00|25748.97|25628.97|25998.28|25878.28|26001.82|25881.82|25663.89|25543.89|3514
1636934400000|2021-11-15 00:00:00|25998.24|25878.24|26213.04|26093.04|26291.26|26171.26|25996.93|25876.93|3555
1636938000000|2021-11-15 01:00:00|26212.84|26092.84|26288.46|26168.46|26288.9|26168.9|26092.18|25972.18|3496
1636941600000|2021-11-15 02:00:00|26287.99|26167.99|26176.83|26056.83|26305.39|26185.39|26167.54|26047.54|3416
1636945200000|2021-11-15 03:00:00|26177.34|26057.34|26177.09|26057.09|26226.03|26106.03|26113.32|25993.32|3445
1636948800000|2021-11-15 04:00:00|26176.57|26056.57|26196.36|26076.36|26246.06|26126.06|26172.95|26052.95|3353
1636952400000|2021-11-15 05:00:00|26196.78|26076.78|26170.83|26050.83|26245.1|26125.1|26167.69|26047.69|3336
1636956000000|2021-11-15 06:00:00|26171.05|26051.05|26181.37|26061.37|26218.47|26098.47|26143.65|26023.65|3391
1636959600000|2021-11-15 07:00:00|26181.2|26061.2|26138.43|26018.43|26198.31|26078.31|26105.66|25985.66|3338
1636963200000|2021-11-15 08:00:00|26138.23|26018.23|26150.29|26030.29|26183.55|26063.55|25960.88|25840.88|3444
1636966800000|2021-11-15 09:00:00|26150.44|26030.44|26209.02|26089.02|26311.2|26191.2|26128.67|26008.67|3447
1636970400000|2021-11-15 10:00:00|26209.06|26089.06|26270.94|26150.94|26294.44|26174.44|26150.18|26030.18|3175
1636974000000|2021-11-15 11:00:00|26256.35|26136.35|26174.13|26054.13|26256.35|26136.35|26167.29|26047.29|3276
1636977600000|2021-11-15 12:00:00|26174.96|26054.96|26199.8|26079.8|26233.71|26113.71|26103.83|25983.83|3433
1636981200000|2021-11-15 13:00:00|26198.4|26078.4|26112.26|25992.26|26292.17|26172.17|26063.29|25943.29|3503
1636984800000|2021-11-15 14:00:00|26112.41|25992.41|25925.91|25805.91|26115.46|25995.46|25896.57|25776.57|3525
1636988400000|2021-11-15 15:00:00|25925.57|25805.57|25734.03|25614.03|25925.57|25805.57|25689.79|25569.79|3516
1636992000000|2021-11-15 16:00:00|25733.67|25613.67|25641.39|25521.39|25778.09|25658.09|25556.24|25436.24|3546
1636995600000|2021-11-15 17:00:00|25642.47|25522.47|25599.44|25479.44|25725.87|25605.87|25599.29|25479.29|3495
1636999200000|2021-11-15 18:00:00|25598.51|25478.51|25504.03|25384.03|25618.21|25498.21|25424.81|25304.81|3491
1637002800000|2021-11-15 19:00:00|25504.16|25384.16|25646.96|25526.96|25647.78|25527.78|25444.12|25324.12|3472
1637006400000|2021-11-15 20:00:00|25645.69|25525.69|25452.34|25332.34|25645.96|25525.96|25431.94|25311.94|3500
1637010000000|2021-11-15 21:00:00|25452.31|25332.31|25493.36|25373.36|25525.43|25405.43|25305.08|25185.08|3490
1637013600000|2021-11-15 22:00:00|25494.17|25374.17|25529.65|25409.65|25538.63|25418.63|25326.07|25206.07|3463
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|25387.23|25267.23|25530.2|25410.2|25351.65|25231.65|3471
1637020800000|2021-11-16 00:00:00|25388.15|25268.15|24881.38|24761.38|25391.34|25271.34|24848.15|24728.15|3579
1637024400000|2021-11-16 01:00:00|24882.27|24762.27|24698.15|24578.15|24896.87|24776.87|24130.48|24010.48|3580
1637028000000|2021-11-16 02:00:00|24698.51|24578.51|24361.56|24241.56|24698.6|24578.6|24339.62|24219.62|3558
1637031600000|2021-11-16 03:00:00|24361.78|24241.78|24145.95|24025.95|24472.06|24352.06|23970.54|23850.54|3575
1637035200000|2021-11-16 04:00:00|24145.56|24025.56|24309.08|24189.08|24373.12|24253.12|23876.72|23756.72|3572
1637038800000|2021-11-16 05:00:00|24307.52|24187.52|24204.69|24084.69|24378.4|24258.4|24194.95|24074.95|3558
1637042400000|2021-11-16 06:00:00|24204.45|24084.45|24242.03|24122.03|24254.21|24134.21|24012.42|23892.42|3556
1637046000000|2021-11-16 07:00:00|24241.91|24121.91|24165.31|24045.31|24277.54|24157.54|24059.89|23939.89|3536
1637049600000|2021-11-16 08:00:00|24165.73|24045.73|24308.31|24188.31|24311.99|24191.99|24100.98|23980.98|3535
1637053200000|2021-11-16 09:00:00|24308.1|24188.1|23832.61|23712.61|24373.81|24253.81|23823.37|23703.37|3544
1637056800000|2021-11-16 10:00:00|23832.65|23712.65|23652.3|23532.3|23839.24|23719.24|22796.03|22676.03|3583
1637060400000|2021-11-16 11:00:00|23654.21|23534.21|23783.06|23663.06|23791.49|23671.49|23611.35|23491.35|3567
1637064000000|2021-11-16 12:00:00|23783.85|23663.85|23454.98|23334.98|23810.04|23690.04|23442.59|23322.59|3569
1637067600000|2021-11-16 13:00:00|23454.58|23334.58|23755.65|23635.65|23812.92|23692.92|23450.6|23330.6|3550
1637071200000|2021-11-16 14:00:00|23755.14|23635.14|24029.02|23909.02|24200.42|24080.42|23722.7|23602.7|3577
1637074800000|2021-11-16 15:00:00|24029.68|23909.68|23841.51|23721.51|24061.05|23941.05|23800.14|23680.14|3556
1637078400000|2021-11-16 16:00:00|23843.4|23723.4|23940.05|23820.05|24016.27|23896.27|23833.05|23713.05|3541
1637082000000|2021-11-16 17:00:00|23939.92|23819.92|23845.78|23725.78|24005.28|23885.28|23801.31|23681.31|3501
1637085600000|2021-11-16 18:00:00|23845.36|23725.36|23597.66|23477.66|23951.81|23831.81|23597.66|23477.66|3513
1637089200000|2021-11-16 19:00:00|23596.47|23476.47|23712.15|23592.15|23877.3|23757.3|23544.88|23424.88|3539
1637092800000|2021-11-16 20:00:00|23711.54|23591.54|23362.69|23242.69|23715.25|23595.25|23154.43|23034.43|3572
1637096400000|2021-11-16 21:00:00|23362.79|23242.79|23720.24|23600.24|23820.28|23700.28|23361.59|23241.59|3557
1637100000000|2021-11-16 22:00:00|23720.25|23600.25|23759.62|23639.62|23904.55|23784.55|23720.25|23600.25|3492
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23538.4|23418.4|23781.82|23661.82|23535.19|23415.19|3489
1637107200000|2021-11-17 00:00:00|23538.42|23418.42|23385.76|23265.76|23682.82|23562.82|23289.86|23169.86|3561
1637110800000|2021-11-17 01:00:00|23385.37|23265.37|23205.46|23085.46|23621.36|23501.36|23193.54|23073.54|3529
1637114400000|2021-11-17 02:00:00|23203.62|23083.62|23128.3|23008.3|23327.17|23207.17|23076.8|22956.8|3544
1637118000000|2021-11-17 03:00:00|23129.22|23009.22|22972.85|22852.85|23310.73|23190.73|22777.58|22657.58|3560
1637121600000|2021-11-17 04:00:00|22972.88|22852.88|23023.25|22903.25|23091.38|22971.38|22780|22660|3556
1637125200000|2021-11-17 05:00:00|23023.79|22903.79|23195.75|23075.75|23259.71|23139.71|22997.56|22877.56|3548
1637128800000|2021-11-17 06:00:00|23195.76|23075.76|23120.78|23000.78|23207.1|23087.1|23008.56|22888.56|3528
1637132400000|2021-11-17 07:00:00|23120.96|23000.96|23247.12|23127.12|23407.27|23287.27|23000.52|22880.52|3512
1637136000000|2021-11-17 08:00:00|23246.95|23126.95|23205.09|23085.09|23369.54|23249.54|23201.69|23081.69|3495
1637139600000|2021-11-17 09:00:00|23204.44|23084.44|22841.18|22721.18|23204.59|23084.59|22806.48|22686.48|3515
1637143200000|2021-11-17 10:00:00|22840.7|22720.7|23503.44|23383.44|23529.2|23409.2|22738.85|22618.85|3549
1637146800000|2021-11-17 11:00:00|23501.95|23381.95|23726.88|23606.88|23729.61|23609.61|23424.15|23304.15|3548
1637150400000|2021-11-17 12:00:00|23727.64|23607.64|23654.72|23534.72|23742.88|23622.88|23613.22|23493.22|3513
1637154000000|2021-11-17 13:00:00|23654.92|23534.92|23538.69|23418.69|23736.35|23616.35|23537.75|23417.75|3503
1637157600000|2021-11-17 14:00:00|23539.29|23419.29|23240.34|23120.34|23611.66|23491.66|23236.48|23116.48|3527
1637161200000|2021-11-17 15:00:00|23240.71|23120.71|23254.64|23134.64|23318.19|23198.19|23087.86|22967.86|3538
1637164800000|2021-11-17 16:00:00|23256.64|23136.64|23559.25|23439.25|23579.39|23459.39|23146.31|23026.31|3550
1637168400000|2021-11-17 17:00:00|23560.66|23440.66|23519.61|23399.61|23600.72|23480.72|23408.7|23288.7|3518
1637172000000|2021-11-17 18:00:00|23520.5|23400.5|23613.98|23493.98|23664.09|23544.09|23520.5|23400.5|3521
1637175600000|2021-11-17 19:00:00|23613.74|23493.74|23512.21|23392.21|23675.28|23555.28|23444.69|23324.69|3477
1637179200000|2021-11-17 20:00:00|23512.52|23392.52|23621.04|23501.04|23645.94|23525.94|23400.38|23280.38|3514
1637182800000|2021-11-17 21:00:00|23620.64|23500.64|23500.91|23380.91|23620.82|23500.82|23361.29|23241.29|3517
1637186400000|2021-11-17 22:00:00|23501.21|23381.21|23452.49|23332.49|23549.56|23429.56|23355.83|23235.83|3500
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|23679.16|23559.16|23695.12|23575.12|23368.74|23248.74|3463
1637193600000|2021-11-18 00:00:00|23679.55|23559.55|23847.42|23727.42|23876.25|23756.25|23583.89|23463.89|3533
1637197200000|2021-11-18 01:00:00|23847.36|23727.36|23840.08|23720.08|23934.88|23814.88|23663.97|23543.97|3524
1637200800000|2021-11-18 02:00:00|23839.46|23719.46|23915.09|23795.09|23936.5|23816.5|23780.31|23660.31|3537
1637204400000|2021-11-18 03:00:00|23913.02|23793.02|23606.92|23486.92|23920.52|23800.52|23600.11|23480.11|3549
1637208000000|2021-11-18 04:00:00|23605.72|23485.72|23390.55|23270.55|23669.3|23549.3|23390.55|23270.55|3558
1637211600000|2021-11-18 05:00:00|23390.28|23270.28|23413.14|23293.14|23452.16|23332.16|23326.09|23206.09|3532
1637215200000|2021-11-18 06:00:00|23414.58|23294.58|23375.83|23255.83|23458.71|23338.71|23304.14|23184.14|3541
1637218800000|2021-11-18 07:00:00|23376.33|23256.33|23350.17|23230.17|23395.84|23275.84|23232.11|23112.11|3538
1637222400000|2021-11-18 08:00:00|23350.12|23230.12|23314.87|23194.87|23393.48|23273.48|23238.25|23118.25|3534
1637226000000|2021-11-18 09:00:00|23314.13|23194.13|23109.44|22989.44|23335.5|23215.5|22996.69|22876.69|3556
1637229600000|2021-11-18 10:00:00|23109.13|22989.13|23345.32|23225.32|23346.86|23226.86|23004.5|22884.5|3557
1637233200000|2021-11-18 11:00:00|23345.74|23225.74|23043.3|22923.3|23382.8|23262.8|23040.45|22920.45|3531
1637236800000|2021-11-18 12:00:00|23042.84|22922.84|23029.96|22909.96|23290.08|23170.08|22983.6|22863.6|3554
1637240400000|2021-11-18 13:00:00|23030.19|22910.19|22963.56|22843.56|23164.38|23044.38|22804.81|22684.81|3562
1637244000000|2021-11-18 14:00:00|22964.28|22844.28|22769.75|22649.75|23008.88|22888.88|22732.07|22612.07|3552
1637247600000|2021-11-18 15:00:00|22769.73|22649.73|22406.33|22286.33|22884.48|22764.48|22275.57|22155.57|3205
1637251200000|2021-11-18 16:00:00|22407.78|22287.78|22059.8|21939.8|22518.83|22398.83|22054.63|21934.63|3580
1637254800000|2021-11-18 17:00:00|22056.39|21936.39|22182.48|22062.48|22391.02|22271.02|21635.07|21515.07|3586
1637258400000|2021-11-18 18:00:00|22182.6|22062.6|22414.62|22294.62|22446.97|22326.97|22182.6|22062.6|3559
1637262000000|2021-11-18 19:00:00|22415.23|22295.23|22461.46|22341.46|22556.14|22436.14|22401.15|22281.15|3538
1637265600000|2021-11-18 20:00:00|22462.2|22342.2|22445.78|22325.78|22617.95|22497.95|22316.03|22196.03|3520
1637269200000|2021-11-18 21:00:00|22442.13|22322.13|22230.6|22110.6|22539.11|22419.11|22190.62|22070.62|3523
1637272800000|2021-11-18 22:00:00|22231.23|22111.23|21929.29|21809.29|22269.42|22149.42|21926.86|21806.86|3575
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|22069.48|21949.48|22083.81|21963.81|21887.15|21767.15|3198
1637280000000|2021-11-19 00:00:00|22068.94|21948.94|22458.14|22338.14|22459.97|22339.97|21922.43|21802.43|3578
1637283600000|2021-11-19 01:00:00|22458.04|22338.04|22101.57|21981.57|22465.62|22345.62|22092.57|21972.57|3566
1637287200000|2021-11-19 02:00:00|22101.8|21981.8|21849.27|21729.27|22274.93|22154.93|21817.81|21697.81|3553
1637290800000|2021-11-19 03:00:00|21849.66|21729.66|21886.98|21766.98|22003.22|21883.22|21752.08|21632.08|3542
1637294400000|2021-11-19 04:00:00|21886.95|21766.95|22168.83|22048.83|22169.36|22049.36|21875.92|21755.92|3523
1637298000000|2021-11-19 05:00:00|22168.21|22048.21|22373.45|22253.45|22396|22276|22061.56|21941.56|3498
1637301600000|2021-11-19 06:00:00|22371.76|22251.76|22265.75|22145.75|22406.52|22286.52|22221.18|22101.18|3453
1637305200000|2021-11-19 07:00:00|22263.99|22143.99|22172.61|22052.61|22326.51|22206.51|22108.71|21988.71|3452
1637308800000|2021-11-19 08:00:00|22174.6|22054.6|22640.97|22520.97|22739.5|22619.5|22174.6|22054.6|3229
1637312400000|2021-11-19 09:00:00|22640.68|22520.68|22703.98|22583.98|22821.67|22701.67|22635.21|22515.21|3528
1637316000000|2021-11-19 10:00:00|22704.88|22584.88|22634.58|22514.58|22724.97|22604.97|22550.84|22430.84|3463
1637319600000|2021-11-19 11:00:00|22634.61|22514.61|22646.88|22526.88|22720.09|22600.09|22483.76|22363.76|3496
1637323200000|2021-11-19 12:00:00|22647.24|22527.24|22747.59|22627.59|22857.86|22737.86|22619.24|22499.24|3539
1637326800000|2021-11-19 13:00:00|22747.01|22627.01|23073.9|22953.9|23089.63|22969.63|22667.74|22547.74|3190
1637330400000|2021-11-19 14:00:00|23073.6|22953.6|23242.38|23122.38|23266.85|23146.85|23038.3|22918.3|3558
1637334000000|2021-11-19 15:00:00|23242.48|23122.48|23215.27|23095.27|23290.77|23170.77|23111.99|22991.99|3544
1637337600000|2021-11-19 16:00:00|23215.32|23095.32|23324.89|23204.89|23341.91|23221.91|23154.86|23034.86|3538
1637341200000|2021-11-19 17:00:00|23324.73|23204.73|23294.14|23174.14|23428.42|23308.42|23288.35|23168.35|3529
1637344800000|2021-11-19 18:00:00|23294.08|23174.08|23242.94|23122.94|23339.18|23219.18|23201.2|23081.2|3510
1637348400000|2021-11-19 19:00:00|23242.83|23122.83|23381.2|23261.2|23385.39|23265.39|23213.71|23093.71|3507
1637352000000|2021-11-19 20:00:00|23381.09|23261.09|23272.5|23152.5|23412.27|23292.27|23233|23113|3521
1637355600000|2021-11-19 21:00:00|23271.08|23151.08|23248.63|23128.63|23271.95|23151.95|23161.53|23041.53|3428
1637395200000|2021-11-20 08:00:00|23340.29|23220.29|23415.88|23295.88|23471.29|23351.29|23316.57|23196.57|3381
1637398800000|2021-11-20 09:00:00|23415.62|23295.62|23398.5|23278.5|23491.76|23371.76|23352.21|23232.21|3356
1637402400000|2021-11-20 10:00:00|23398.29|23278.29|23433.46|23313.46|23510.8|23390.8|23352.16|23232.16|3366
1637406000000|2021-11-20 11:00:00|23433.38|23313.38|23593.2|23473.2|23605.75|23485.75|23433.07|23313.07|3395
1637409600000|2021-11-20 12:00:00|23594.17|23474.17|23594.85|23474.85|23681.6|23561.6|23552.11|23432.11|3449
1637413200000|2021-11-20 13:00:00|23593.97|23473.97|23485.12|23365.12|23625.79|23505.79|23455.6|23335.6|3457
1637416800000|2021-11-20 14:00:00|23485.35|23365.35|23429.82|23309.82|23595.82|23475.82|23428.04|23308.04|3459
1637420400000|2021-11-20 15:00:00|23430.32|23310.32|23022|22902|23437.12|23317.12|22985.49|22865.49|3549
1637424000000|2021-11-20 16:00:00|23020.66|22900.66|23132.31|23012.31|23151.79|23031.79|22941.34|22821.34|3523
1637427600000|2021-11-20 17:00:00|23132.09|23012.09|23141.64|23021.64|23143.9|23023.9|23033.16|22913.16|3470
1637431200000|2021-11-20 18:00:00|23142.65|23022.65|23767.93|23647.93|23827.89|23707.89|23123.36|23003.36|3526
1637434800000|2021-11-20 19:00:00|23768.5|23648.5|23783.98|23663.98|23808.59|23688.59|23724.97|23604.97|3481
1637438400000|2021-11-20 20:00:00|23783.8|23663.8|23799.32|23679.32|23835.67|23715.67|23752.41|23632.41|3429
1637442000000|2021-11-20 21:00:00|23799.78|23679.78|23897.34|23777.34|23899.41|23779.41|23784.11|23664.11|3388
1637445600000|2021-11-20 22:00:00|23896.97|23776.97|23926.97|23806.97|23927.32|23807.32|23851.41|23731.41|3399
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23955.1|23835.1|23987.88|23867.88|23846.81|23726.81|3434
1637452800000|2021-11-21 00:00:00|23955.33|23835.33|23792.96|23672.96|23980.66|23860.66|23786.78|23666.78|3466
1637456400000|2021-11-21 01:00:00|23792.83|23672.83|23748.16|23628.16|23823.81|23703.81|23716.01|23596.01|3390
1637460000000|2021-11-21 02:00:00|23747.97|23627.97|23648.35|23528.35|23757.82|23637.82|23509.17|23389.17|3468
1637463600000|2021-11-21 03:00:00|23649.63|23529.63|23497.49|23377.49|23690.58|23570.58|23479.96|23359.96|3472
1637467200000|2021-11-21 04:00:00|23497.81|23377.81|23472.47|23352.47|23621.96|23501.96|23462.15|23342.15|3440
1637470800000|2021-11-21 05:00:00|23472.52|23352.52|23646.29|23526.29|23655.55|23535.55|23459.55|23339.55|3290
1637474400000|2021-11-21 06:00:00|23647.41|23527.41|23699.58|23579.58|23700.18|23580.18|23582.51|23462.51|3288
1637478000000|2021-11-21 07:00:00|23700.77|23580.77|23535.67|23415.67|23701.82|23581.82|23529.43|23409.43|3346
1637481600000|2021-11-21 08:00:00|23534.58|23414.58|23458.08|23338.08|23654.25|23534.25|23433.93|23313.93|3458
1637485200000|2021-11-21 09:00:00|23457.94|23337.94|23556.56|23436.56|23573.1|23453.1|23444.2|23324.2|3406
1637488800000|2021-11-21 10:00:00|23559.16|23439.16|23428.76|23308.76|23586.29|23466.29|23349.35|23229.35|3432
1637492400000|2021-11-21 11:00:00|23429.43|23309.43|23420.57|23300.57|23595.34|23475.34|23339.43|23219.43|3424
1637496000000|2021-11-21 12:00:00|23420.74|23300.74|23459.68|23339.68|23582.23|23462.23|23385.87|23265.87|2521
1637499600000|2021-11-21 13:00:00|23507.64|23387.64|23427.36|23307.36|23533.38|23413.38|23425.42|23305.42|3455
1637503200000|2021-11-21 14:00:00|23427.34|23307.34|23446.27|23326.27|23482.2|23362.2|23357.06|23237.06|3475
1637506800000|2021-11-21 15:00:00|23446.22|23326.22|23648.81|23528.81|23663.34|23543.34|23399.32|23279.32|3473
1637510400000|2021-11-21 16:00:00|23649.27|23529.27|23825.12|23705.12|23839.98|23719.98|23534.47|23414.47|3529
1637514000000|2021-11-21 17:00:00|23825.26|23705.26|23649.45|23529.45|23869.8|23749.8|23637.22|23517.22|3486
1637517600000|2021-11-21 18:00:00|23649.47|23529.47|23645.73|23525.73|23675.76|23555.76|23592.3|23472.3|3475
1637521200000|2021-11-21 19:00:00|23646.51|23526.51|23569.07|23449.07|23685.3|23565.3|23542.25|23422.25|3460
1637524800000|2021-11-21 20:00:00|23568.95|23448.95|23757.93|23629.93|23770.66|23642.66|23563.82|23443.82|3472
1637528400000|2021-11-21 21:00:00|23756.97|23628.97|23756|23628|23800.3|23672.3|23708.67|23580.67|3510
1637532000000|2021-11-21 22:00:00|23754.19|23626.19|23575.36|23455.36|23788.11|23660.11|23502.04|23374.04|3514
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|23360.06|23240.06|23638.48|23518.48|23291.96|23171.96|3201
1637539200000|2021-11-22 00:00:00|23359.25|23239.25|23072.57|22952.57|23359.32|23239.32|23029.7|22909.7|3547
1637542800000|2021-11-22 01:00:00|23072.25|22952.25|23036.59|22916.59|23128.29|23008.29|22859.29|22739.29|3499
1637546400000|2021-11-22 02:00:00|23035.35|22915.35|22866.04|22746.04|23041.71|22921.71|22742.31|22622.31|3530
1637550000000|2021-11-22 03:00:00|22866.02|22746.02|22738.51|22618.51|22886.55|22766.55|22639.72|22519.72|3486
1637553600000|2021-11-22 04:00:00|22738.63|22618.63|22646.71|22526.71|22819.68|22699.68|22630.43|22510.43|3509
1637557200000|2021-11-22 05:00:00|22646.98|22526.98|22750.16|22630.16|22758.28|22638.28|22485.84|22365.84|3515
1637560800000|2021-11-22 06:00:00|22754.34|22634.34|22710.4|22590.4|22765.8|22645.8|22651.14|22531.14|3435
1637564400000|2021-11-22 07:00:00|22710.43|22590.43|22759.14|22639.14|22885.67|22765.67|22709.98|22589.98|3433
1637568000000|2021-11-22 08:00:00|22758.92|22638.92|22827.53|22707.53|22879.92|22759.92|22752.49|22632.49|3072
1637571600000|2021-11-22 09:00:00|22827.36|22707.36|22787.17|22667.17|22997.34|22877.34|22787.17|22667.17|3437
1637575200000|2021-11-22 10:00:00|22786.88|22666.88|22866.6|22746.6|22869.88|22749.88|22703.79|22583.79|3436
1637578800000|2021-11-22 11:00:00|22867.12|22747.12|22760.22|22640.22|22922.65|22802.65|22760.22|22640.22|3407
1637582400000|2021-11-22 12:00:00|22759.95|22639.95|22779.15|22659.15|23027.65|22907.65|22717.35|22597.35|3542
1637586000000|2021-11-22 13:00:00|22779.26|22659.26|23259.74|23139.74|23404.19|23284.19|22537.21|22417.21|3559
1637589600000|2021-11-22 14:00:00|23260.17|23140.17|23054.1|22934.1|23321.27|23201.27|23026.07|22906.07|3520
1637593200000|2021-11-22 15:00:00|23054.06|22934.06|23004.56|22884.56|23123.08|23003.08|22982.7|22862.7|3494
1637596800000|2021-11-22 16:00:00|23004.79|22884.79|22919.1|22799.1|23034.87|22914.87|22863.2|22743.2|3533
1637600400000|2021-11-22 17:00:00|22918.38|22798.38|22811.36|22691.36|22927.86|22807.86|22754.97|22634.97|3512
1637604000000|2021-11-22 18:00:00|22811.71|22691.71|22499.2|22379.2|22817.26|22697.26|22485.76|22365.76|3518
1637607600000|2021-11-22 19:00:00|22500.37|22380.37|22195.01|22075.01|22652.59|22532.59|22157.2|22037.2|3558
1637611200000|2021-11-22 20:00:00|22194.42|22074.42|22220.81|22100.81|22357.79|22237.79|22165.35|22045.35|3535
1637614800000|2021-11-22 21:00:00|22220.47|22100.47|22352.65|22232.65|22371.78|22251.78|22115.09|21995.09|3548
1637618400000|2021-11-22 22:00:00|22353.46|22233.46|22501.19|22381.19|22503.16|22383.16|22290.47|22170.47|3492
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|22391.58|22271.58|22515.39|22395.39|22331.02|22211.02|3341
1637625600000|2021-11-23 00:00:00|22341.46|22221.46|22525.16|22405.16|22581.33|22461.33|22244.25|22124.25|3259
1637629200000|2021-11-23 01:00:00|22525.01|22405.01|22562.54|22442.54|22612.08|22492.08|22468.5|22348.5|3518
1637632800000|2021-11-23 02:00:00|22561.93|22441.93|22605.48|22485.48|22607.02|22487.02|22468.12|22348.12|3496
1637636400000|2021-11-23 03:00:00|22605.33|22485.33|22663.95|22543.95|22712.04|22592.04|22582.95|22462.95|3465
1637640000000|2021-11-23 04:00:00|22664.59|22544.59|22658.41|22538.41|22733.25|22613.25|22620.03|22500.03|3434
1637643600000|2021-11-23 05:00:00|22657.82|22537.82|22544.41|22424.41|22678.11|22558.11|22502.45|22382.45|3470
1637647200000|2021-11-23 06:00:00|22544.47|22424.47|22505.18|22385.18|22589.82|22469.82|22438.99|22318.99|3478
1637650800000|2021-11-23 07:00:00|22505.09|22385.09|22348.03|22228.03|22508.06|22388.06|22291.83|22171.83|3525
1637654400000|2021-11-23 08:00:00|22347.83|22227.83|22441.31|22321.31|22462.64|22342.64|22236.88|22116.88|3092
1637658000000|2021-11-23 09:00:00|22441.6|22321.6|22530.03|22410.03|22766.37|22646.37|22137.92|22017.92|3556
1637661600000|2021-11-23 10:00:00|22529.02|22409.02|22636.74|22516.74|23024.04|22904.04|22410.19|22290.19|3557
1637665200000|2021-11-23 11:00:00|22635.7|22515.7|22487.97|22367.97|22696.37|22576.37|22451.74|22331.74|3531
1637668800000|2021-11-23 12:00:00|22487.91|22367.91|22530.55|22410.55|22614.65|22494.65|22487.57|22367.57|3528
1637672400000|2021-11-23 13:00:00|22530.83|22410.83|22787.29|22667.29|22844.58|22724.58|22530.83|22410.83|3537
1637676000000|2021-11-23 14:00:00|22787.39|22667.39|23312.49|23192.49|23321.93|23201.93|22777.59|22657.59|3572
1637679600000|2021-11-23 15:00:00|23312.46|23192.46|23055.78|22935.78|23338.4|23218.4|23040.11|22920.11|3560
1637683200000|2021-11-23 16:00:00|23055.28|22935.28|23311.22|23191.22|23334.92|23214.92|23049.94|22929.94|3565
1637686800000|2021-11-23 17:00:00|23311.32|23191.32|23179.47|23059.47|23332.16|23212.16|23178.97|23058.97|3548
1637690400000|2021-11-23 18:00:00|23179.9|23059.9|23205.44|23085.44|23240.37|23120.37|23096.92|22976.92|3542
1637694000000|2021-11-23 19:00:00|23206.23|23086.23|23364.54|23244.54|23367.16|23247.16|23142.06|23022.06|3528
1637697600000|2021-11-23 20:00:00|23363.77|23243.77|23365|23245|23369.37|23249.37|23233.97|23113.97|3541
1637701200000|2021-11-23 21:00:00|23364.76|23244.76|23224.93|23104.93|23366.94|23246.94|23192.97|23072.97|3504
1637704800000|2021-11-23 22:00:00|23224.62|23104.62|23163.43|23043.43|23263.19|23143.19|23119.35|22999.35|3480
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|23174.26|23054.26|23226.97|23106.97|23137.43|23017.43|3207
1637712000000|2021-11-24 00:00:00|23174.5|23054.5|23167.33|23047.33|23244.15|23124.15|23149.94|23029.94|3366
1637715600000|2021-11-24 01:00:00|23166.27|23046.27|22929.2|22809.2|23224.59|23104.59|22928.05|22808.05|3368
1637719200000|2021-11-24 02:00:00|22929.23|22809.23|22599.66|22479.66|22954.25|22834.25|22586.96|22466.96|3552
1637722800000|2021-11-24 03:00:00|22599.87|22479.87|22640.31|22520.31|22683.28|22563.28|22593.29|22473.29|3487
1637726400000|2021-11-24 04:00:00|22640.15|22520.15|22727.62|22607.62|22810.94|22690.94|22612.86|22492.86|3470
1637730000000|2021-11-24 05:00:00|22727.46|22607.46|22740.23|22620.23|22824.87|22704.87|22705.2|22585.2|3442
1637733600000|2021-11-24 06:00:00|22740.38|22620.38|22760.38|22640.38|22799.05|22679.05|22696.31|22576.31|804
1637737200000|2021-11-24 07:00:00|22759.9|22639.9|22756.94|22636.94|22814.86|22694.86|22719.64|22599.64|3494
1637740800000|2021-11-24 08:00:00|22756.51|22636.51|22892.94|22772.94|23037.23|22917.23|22724.93|22604.93|3047
1637744400000|2021-11-24 09:00:00|22892.84|22772.84|22809.25|22689.25|22965.79|22845.79|22795.63|22675.63|3551
1637748000000|2021-11-24 10:00:00|22808.7|22688.7|22667.28|22547.28|22857.58|22737.58|22662.69|22542.69|3533
1637751600000|2021-11-24 11:00:00|22667.48|22547.48|22784.01|22664.01|22832.09|22712.09|22655.43|22535.43|3514
1637755200000|2021-11-24 12:00:00|22783.97|22663.97|22697.64|22577.64|22817.73|22697.73|22689.28|22569.28|3539
1637758800000|2021-11-24 13:00:00|22697.71|22577.71|22423.07|22303.07|22804.11|22684.11|22391.77|22271.77|3551
1637762400000|2021-11-24 14:00:00|22421.05|22301.05|22384.69|22264.69|22492.67|22372.67|22223.85|22103.85|3569
1637766000000|2021-11-24 15:00:00|22384.77|22264.77|22719.35|22599.35|22810.78|22690.78|22364.56|22244.56|3555
1637769600000|2021-11-24 16:00:00|22720.75|22600.75|22527.58|22407.58|22742.78|22622.78|22479.72|22359.72|3533
1637773200000|2021-11-24 17:00:00|22528.4|22408.4|22420.54|22300.54|22607.13|22487.13|22406.64|22286.64|3516
1637776800000|2021-11-24 18:00:00|22420.82|22300.82|22517.73|22397.73|22663.14|22543.14|22420.82|22300.82|3524
1637780400000|2021-11-24 19:00:00|22517.13|22397.13|22452.84|22332.84|22542.07|22422.07|22379.98|22259.98|3511
1637784000000|2021-11-24 20:00:00|22452.62|22332.62|22692.11|22572.11|22695.53|22575.53|22389.03|22269.03|3542
1637787600000|2021-11-24 21:00:00|22692.65|22572.65|22669.8|22549.8|22727.5|22607.5|22646.26|22526.26|3542
1637791200000|2021-11-24 22:00:00|22668.46|22548.46|22636.86|22516.86|22730.13|22610.13|22585.71|22465.71|3509
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|22741.78|22621.78|22754.8|22634.8|22629.45|22509.45|3232
1637798400000|2021-11-25 00:00:00|22741.76|22621.76|23013.8|22893.8|23083.21|22963.21|22626.15|22506.15|3570
1637802000000|2021-11-25 01:00:00|23014.53|22894.53|23008.71|22888.71|23099.8|22979.8|22981.57|22861.57|3539
1637805600000|2021-11-25 02:00:00|23008.51|22888.51|23003.26|22883.26|23052.08|22932.08|22903.58|22783.58|3527
1637809200000|2021-11-25 03:00:00|23002.92|22882.92|23136.61|23016.61|23152.56|23032.56|22997.27|22877.27|3470
1637812800000|2021-11-25 04:00:00|23136.16|23016.16|22940.77|22820.77|23153.52|23033.52|22898.26|22778.26|3475
1637816400000|2021-11-25 05:00:00|22940.71|22820.71|22814.96|22694.96|22965.58|22845.58|22794.28|22674.28|3428
1637820000000|2021-11-25 06:00:00|22814.89|22694.89|22848.72|22728.72|22900.62|22780.62|22803.75|22683.75|3436
1637823600000|2021-11-25 07:00:00|22848.61|22728.61|22959.74|22839.74|23007.45|22887.45|22844.26|22724.26|3461
1637827200000|2021-11-25 08:00:00|22959.66|22839.66|22914.39|22794.39|23071.65|22951.65|22914.39|22794.39|3009
1637830800000|2021-11-25 09:00:00|22914.21|22794.21|23020.61|22900.61|23024.89|22904.89|22826.83|22706.83|3491
1637834400000|2021-11-25 10:00:00|23020.83|22900.83|23326.71|23206.71|23429.4|23309.4|22996.59|22876.59|3567
1637838000000|2021-11-25 11:00:00|23327.26|23207.26|23431.94|23311.94|23448.09|23328.09|23262.52|23142.52|3547
1637841600000|2021-11-25 12:00:00|23432.07|23312.07|23754.77|23634.77|23756.92|23636.92|23420.98|23300.98|3559
1637845200000|2021-11-25 13:00:00|23755.78|23635.78|23698.43|23578.43|23786.13|23666.13|23635.31|23515.31|3560
1637848800000|2021-11-25 14:00:00|23698.28|23578.28|23813.13|23693.13|23820.77|23700.77|23667.53|23547.53|3521
1637852400000|2021-11-25 15:00:00|23812.82|23692.82|23850.94|23730.94|23883.45|23763.45|23763.61|23643.61|3542
1637856000000|2021-11-25 16:00:00|23849.83|23729.83|23847.97|23727.97|23982.48|23862.48|23787.07|23667.07|3554
1637859600000|2021-11-25 17:00:00|23847.73|23727.73|23913.7|23793.7|23949.45|23829.45|23830.14|23710.14|3523
1637863200000|2021-11-25 18:00:00|23913.06|23793.06|23881.42|23761.42|23917.06|23797.06|23817.77|23697.77|3136
1637866800000|2021-11-25 19:00:00|23881.83|23761.83|23774.65|23654.65|23898.41|23778.41|23688.41|23568.41|3514
1637870400000|2021-11-25 20:00:00|23774.97|23654.97|23736.63|23616.63|23834.61|23714.61|23726.45|23606.45|3482
1637874000000|2021-11-25 21:00:00|23737.22|23617.22|23657.45|23537.45|23792.72|23672.72|23634.96|23514.96|3506
1637877600000|2021-11-25 22:00:00|23657.69|23537.69|23771.63|23651.63|23771.83|23651.83|23560.75|23440.75|3478
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|23723.08|23603.08|23887.61|23767.61|23697.31|23577.31|3481
1637884800000|2021-11-26 00:00:00|23725.92|23605.92|23636.55|23516.55|23832.41|23712.41|23612.47|23492.47|3523
1637888400000|2021-11-26 01:00:00|23636.85|23516.85|23692.53|23572.53|23814.88|23694.88|23607.73|23487.73|3517
1637892000000|2021-11-26 02:00:00|23692.63|23572.63|23556.26|23436.26|23734.57|23614.57|23541.44|23421.44|3536
1637895600000|2021-11-26 03:00:00|23556.21|23436.21|23283.44|23163.44|23557.76|23437.76|23270.63|23150.63|3549
1637899200000|2021-11-26 04:00:00|23284.22|23164.22|23198.94|23078.94|23369.86|23249.86|23118.07|22998.07|3515
1637902800000|2021-11-26 05:00:00|23199.36|23079.36|23257.34|23137.34|23262.86|23142.86|23050.17|22930.17|3499
1637906400000|2021-11-26 06:00:00|23257.07|23137.07|23184.41|23064.41|23284.49|23164.49|23132.42|23012.42|3515
1637910000000|2021-11-26 07:00:00|23184.44|23064.44|22792.22|22672.22|23199.57|23079.57|22639.82|22519.82|3233
1637913600000|2021-11-26 08:00:00|22792.2|22672.2|21696.02|21576.02|22800.4|22680.4|21267.76|21147.76|3182
1637917200000|2021-11-26 09:00:00|21695.67|21575.67|21623.05|21503.05|21855.15|21735.15|21512.33|21392.33|3584
1637920800000|2021-11-26 10:00:00|21624.57|21504.57|21461.72|21341.72|21626.41|21506.41|21459.38|21339.38|3575
1637924400000|2021-11-26 11:00:00|21461.41|21341.41|21166.98|21046.98|21653.58|21533.58|21165.19|21045.19|3587
1637928000000|2021-11-26 12:00:00|21166.71|21046.71|21569.93|21449.93|21570.12|21450.12|20970.52|20850.52|3579
1637931600000|2021-11-26 13:00:00|21569.97|21449.97|21793.68|21673.68|21808.01|21688.01|21419.72|21299.72|3568
1637935200000|2021-11-26 14:00:00|21793.21|21673.21|21836.53|21716.53|21960.05|21840.05|21668.44|21548.44|3580
1637938800000|2021-11-26 15:00:00|21835.79|21715.79|21657.84|21537.84|21835.79|21715.79|21601.5|21481.5|3545
1637942400000|2021-11-26 16:00:00|21657.4|21537.4|21716.37|21596.37|21830.28|21710.28|21471.61|21351.61|3564
1637946000000|2021-11-26 17:00:00|21715.76|21595.76|21698.73|21578.73|21889.2|21769.2|21680.32|21560.32|3473
1637949600000|2021-11-26 18:00:00|21697.9|21577.9|21623.79|21503.79|21698.78|21578.78|21522.04|21402.04|3526
1637953200000|2021-11-26 19:00:00|21623.66|21503.66|21759.31|21639.31|21813.05|21693.05|21581.64|21461.64|3546
1637956800000|2021-11-26 20:00:00|21759.84|21639.84|21878.07|21758.07|21886.27|21766.27|21662.77|21542.77|3498
1637960400000|2021-11-26 21:00:00|21878.34|21758.34|21669.23|21549.23|21901.98|21781.98|21669.23|21549.23|3417
1638000000000|2021-11-27 08:00:00|21758.8|21638.8|22066.5|21946.5|22141.1|22021.1|21758.8|21638.8|3501
1638003600000|2021-11-27 09:00:00|22065.1|21945.1|21868|21748|22120.2|22000.2|21867|21747|3469
1638007200000|2021-11-27 10:00:00|21868.1|21748.1|21946|21826|21996.9|21876.9|21775.3|21655.3|3442
1638010800000|2021-11-27 11:00:00|21946|21826|21853.6|21733.6|22021.9|21901.9|21843.8|21723.8|3414
1638014400000|2021-11-27 12:00:00|21853.6|21733.6|21922.8|21802.8|21958.1|21838.1|21823.1|21703.1|3426
1638018000000|2021-11-27 13:00:00|21923.3|21803.3|22080.4|21960.4|22148.4|22028.4|21897|21777|3461
1638021600000|2021-11-27 14:00:00|22079.2|21959.2|21944.7|21824.7|22144.1|22024.1|21934.5|21814.5|3420
1638025200000|2021-11-27 15:00:00|21943.32|21823.32|22012.98|21892.98|22068.35|21948.35|21910.29|21790.29|3426
1638028800000|2021-11-27 16:00:00|22012.65|21892.65|22067.12|21947.12|22193.07|22073.07|21980.39|21860.39|3412
1638032400000|2021-11-27 17:00:00|22066.93|21946.93|22120.95|22000.95|22196.43|22076.43|22066.82|21946.82|3448
1638036000000|2021-11-27 18:00:00|22120.68|22000.68|22105.37|21985.37|22132.21|22012.21|21992.52|21872.52|3470
1638039600000|2021-11-27 19:00:00|22105.19|21985.19|21992.08|21872.08|22108.47|21988.47|21991.89|21871.89|3361
1638043200000|2021-11-27 20:00:00|21991.85|21871.85|21665.97|21545.97|22086.72|21966.72|21645.02|21525.02|3464
1638046800000|2021-11-27 21:00:00|21665.17|21545.17|21794.24|21674.24|21845.55|21725.55|21530.14|21410.14|3486
1638050400000|2021-11-27 22:00:00|21794.61|21674.61|21953.17|21833.17|21974.02|21854.02|21794.09|21674.09|3410
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|21827.26|21707.26|21952.19|21832.19|21638.4|21518.4|3456
1638057600000|2021-11-28 00:00:00|21825.56|21705.56|21796.93|21676.93|21825.68|21705.68|21567.37|21447.37|3462
1638061200000|2021-11-28 01:00:00|21796.67|21676.67|21441.41|21321.41|21796.74|21676.74|21395|21275|3482
1638064800000|2021-11-28 02:00:00|21440.64|21320.64|21394|21274|21531.83|21411.83|21089.38|20969.38|3521
1638068400000|2021-11-28 03:00:00|21394.22|21274.22|21261.57|21141.57|21420.66|21300.66|21196.19|21076.19|3498
1638072000000|2021-11-28 04:00:00|21262.34|21142.34|21197.41|21077.41|21349.19|21229.19|21176.94|21056.94|3467
1638075600000|2021-11-28 05:00:00|21197.23|21077.23|21397.06|21277.06|21398.13|21278.13|21183.77|21063.77|3384
1638079200000|2021-11-28 06:00:00|21395.83|21275.83|21505.92|21385.92|21526.59|21406.59|21300.22|21180.22|3366
1638082800000|2021-11-28 07:00:00|21505.66|21385.66|21525.32|21405.32|21584.81|21464.81|21458.09|21338.09|3348
1638086400000|2021-11-28 08:00:00|21525.78|21405.78|21433.91|21313.91|21594.77|21474.77|21390.74|21270.74|3371
1638090000000|2021-11-28 09:00:00|21434.64|21314.64|21344.12|21224.12|21448.64|21328.64|21299.98|21179.98|1992
1638093600000|2021-11-28 10:00:00|21540.81|21420.81|21702.22|21582.22|21772.9|21652.9|21453.06|21333.06|3371
1638097200000|2021-11-28 11:00:00|21702.25|21582.25|21604.31|21484.31|21768.76|21648.76|21592.57|21472.57|3389
1638100800000|2021-11-28 12:00:00|21603.1|21483.1|21569.69|21449.69|21676.91|21556.91|21508.11|21388.11|3429
1638104400000|2021-11-28 13:00:00|21569.51|21449.51|21531.06|21411.06|21600.58|21480.58|21484.46|21364.46|3401
1638108000000|2021-11-28 14:00:00|21530.69|21410.69|21538.71|21418.71|21593.36|21473.36|21376.38|21256.38|3399
1638111600000|2021-11-28 15:00:00|21538.74|21418.74|21505.68|21385.68|21564.91|21444.91|21436.93|21316.93|3379
1638115200000|2021-11-28 16:00:00|21505.78|21385.78|21414.46|21294.46|21530.42|21410.42|21288.74|21168.74|3461
1638118800000|2021-11-28 17:00:00|21413.69|21293.69|21237.29|21117.29|21463.39|21343.39|21165.44|21045.44|3483
1638122400000|2021-11-28 18:00:00|21236.86|21116.86|21270.28|21150.28|21296.45|21176.45|20849.34|20729.34|3524
1638126000000|2021-11-28 19:00:00|21270.6|21150.6|21513.79|21393.79|21607.53|21487.53|21251.49|21131.49|3503
1638129600000|2021-11-28 20:00:00|21513.12|21393.12|21721.39|21593.39|21728.81|21608.51|21512.53|21392.53|3464
1638133200000|2021-11-28 21:00:00|21722.08|21594.08|22318.96|22190.96|22326.34|22198.34|21722.08|21594.08|3532
1638136800000|2021-11-28 22:00:00|22318.14|22190.14|22138.79|22018.79|22464.14|22343.05|22125.28|22005.28|3536
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|22556.59|22436.59|22580.52|22460.52|22130.27|22010.27|3553
1638144000000|2021-11-29 00:00:00|22555.6|22435.6|22745.14|22625.14|22833.4|22713.4|22524.02|22404.02|3544
1638147600000|2021-11-29 01:00:00|22744.86|22624.86|22740.76|22620.76|22892.2|22772.2|22653.53|22533.53|3507
1638151200000|2021-11-29 02:00:00|22740.29|22620.29|22563.3|22443.3|22760.79|22640.79|22551.03|22431.03|3475
1638154800000|2021-11-29 03:00:00|22563.87|22443.87|22570.41|22450.41|22590.63|22470.63|22481.54|22361.54|3465
1638158400000|2021-11-29 04:00:00|22570.51|22450.51|22579.91|22459.91|22708.56|22588.56|22570.44|22450.44|3439
1638162000000|2021-11-29 05:00:00|22579.93|22459.93|22595.29|22475.29|22621.11|22501.11|22551.92|22431.92|3465
1638165600000|2021-11-29 06:00:00|22594.93|22474.93|22635.1|22515.1|22648.62|22528.62|22570.91|22450.91|3382
1638169200000|2021-11-29 07:00:00|22635.98|22515.98|22733.33|22613.33|22782.67|22662.67|22635.98|22515.98|3442
1638172800000|2021-11-29 08:00:00|22733.71|22613.71|22585.24|22465.24|22775.29|22655.29|22544.05|22424.05|3079
1638176400000|2021-11-29 09:00:00|22585.27|22465.27|22371.99|22251.99|22652.25|22532.25|22332.81|22212.81|3387
1638180000000|2021-11-29 10:00:00|22372.09|22252.09|22542.73|22422.73|22598.14|22478.14|22370.57|22250.57|3505
1638183600000|2021-11-29 11:00:00|22542.94|22422.94|22451.61|22331.61|22614.58|22494.58|22450.96|22330.96|3436
1638187200000|2021-11-29 12:00:00|22450.8|22330.8|22497.17|22377.17|22549.15|22429.15|22446.75|22326.75|3439
1638190800000|2021-11-29 13:00:00|22497.16|22377.16|22824.82|22704.82|22901.75|22781.75|22487.28|22367.28|3557
1638194400000|2021-11-29 14:00:00|22824.36|22704.36|22641.42|22521.42|22881.94|22761.94|22606|22486|3485
1638198000000|2021-11-29 15:00:00|22641.48|22521.48|22669.25|22549.25|22669.25|22549.25|22531.93|22411.93|3475
1638201600000|2021-11-29 16:00:00|22669.22|22549.22|22893.38|22773.38|22893.95|22773.95|22633.47|22513.47|3491
1638205200000|2021-11-29 17:00:00|22893.59|22773.59|23149.55|23029.55|23252.86|23132.86|22893.18|22773.18|3558
1638208800000|2021-11-29 18:00:00|23149.08|23029.08|23149.03|23029.03|23225.07|23105.07|23104.4|22984.4|3528
1638212400000|2021-11-29 19:00:00|23149.1|23029.1|22861.13|22741.13|23163.73|23043.73|22852.14|22732.14|3523
1638216000000|2021-11-29 20:00:00|22861.47|22741.47|23004.49|22884.49|23039.48|22919.48|22848.92|22728.92|3523
1638219600000|2021-11-29 21:00:00|23004.31|22884.31|23130.51|23010.51|23171.09|23051.09|22985.95|22865.95|3453
1638223200000|2021-11-29 22:00:00|23130.49|23010.49|23087.57|22967.57|23161.53|23041.53|23047.66|22927.66|3474
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23043.36|22923.36|23140.38|23020.38|23019.95|22899.95|3488
1638230400000|2021-11-30 00:00:00|23044.24|22924.24|23196.09|23076.09|23238.97|23118.97|23036.71|22916.71|3227
1638234000000|2021-11-30 01:00:00|23197.59|23077.59|22990.08|22870.08|23281.1|23161.1|22922.81|22802.81|3532
1638237600000|2021-11-30 02:00:00|22990.38|22870.38|23026.81|22906.81|23141.4|23021.4|22986.11|22866.11|3453
1638241200000|2021-11-30 03:00:00|23027|22907|22887.69|22767.69|23039.92|22919.92|22729.99|22609.99|3474
1638244800000|2021-11-30 04:00:00|22888.01|22768.01|22925.79|22805.79|22980.39|22860.39|22865.58|22745.58|3426
1638248400000|2021-11-30 05:00:00|22926.58|22806.58|22576.17|22456.17|22959.7|22839.7|22576.17|22456.17|3465
1638252000000|2021-11-30 06:00:00|22578.02|22458.02|22701.78|22581.78|22705.78|22585.78|22364.29|22244.29|3511
1638255600000|2021-11-30 07:00:00|22700.74|22580.74|22667.7|22547.7|22780.41|22660.41|22530.73|22410.73|3496
1638259200000|2021-11-30 08:00:00|22667.39|22547.39|22759.26|22639.26|22936.35|22816.35|22543.06|22423.06|3094
1638262800000|2021-11-30 09:00:00|22758.03|22638.03|22778.03|22658.03|22798.08|22678.08|22588.23|22468.23|3503
1638266400000|2021-11-30 10:00:00|22778.02|22658.02|22958.73|22838.73|22962.18|22842.18|22706.47|22586.47|3472
1638270000000|2021-11-30 11:00:00|22957.87|22837.87|23270.52|23150.52|23282.89|23162.89|22856.38|22736.38|3549
1638273600000|2021-11-30 12:00:00|23269.07|23149.07|23327.54|23207.54|23509.33|23389.33|23267.04|23147.04|3570
1638277200000|2021-11-30 13:00:00|23327.67|23207.67|23553.58|23433.58|23553.58|23433.58|23240.96|23120.96|3565
1638280800000|2021-11-30 14:00:00|23552.98|23432.98|23659.35|23539.35|23670.73|23550.73|23504.85|23384.85|3567
1638284400000|2021-11-30 15:00:00|23660.25|23540.25|23386.06|23266.06|23905.29|23785.29|23346.45|23226.45|3579
1638288000000|2021-11-30 16:00:00|23384.94|23264.94|23042.98|22922.98|23474.14|23354.14|23006.63|22886.63|3578
1638291600000|2021-11-30 17:00:00|23043.8|22923.8|23285.76|23165.76|23354.01|23234.01|22910.29|22790.29|3564
1638295200000|2021-11-30 18:00:00|23285.66|23165.66|23622.53|23502.53|23624.32|23504.32|23217.71|23097.71|3538
1638298800000|2021-11-30 19:00:00|23622.07|23502.07|23411.38|23291.38|23622.07|23502.07|23336.11|23216.11|3546
1638302400000|2021-11-30 20:00:00|23411.81|23291.81|23344.54|23224.54|23461.3|23341.3|23267.31|23147.31|3543
1638306000000|2021-11-30 21:00:00|23345.25|23225.25|23249.22|23129.22|23458.68|23338.68|23141.24|23021.24|3532
1638309600000|2021-11-30 22:00:00|23248.67|23128.67|23362.41|23242.41|23412.35|23292.35|23225.2|23105.2|3506
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23195.83|23075.83|23373.3|23253.3|23172.46|23052.46|3184
1638316800000|2021-12-01 00:00:00|23196.34|23076.34|23550.56|23430.56|23561.9|23441.9|23094.67|22974.67|3561
1638320400000|2021-12-01 01:00:00|23550.94|23430.94|23402.67|23282.67|23551.72|23431.72|23349.64|23229.64|3508
1638324000000|2021-12-01 02:00:00|23402.23|23282.23|23568.85|23448.85|23576.35|23456.35|23305.34|23185.34|3521
1638327600000|2021-12-01 03:00:00|23568.09|23448.09|23613.52|23493.52|23647.35|23527.35|23463.58|23343.58|3537
1638331200000|2021-12-01 04:00:00|23613.1|23493.1|23493.82|23373.82|23621.92|23501.92|23439.84|23319.84|3502
1638334800000|2021-12-01 05:00:00|23492.69|23372.69|23379.17|23259.17|23503.18|23383.18|23369.62|23249.62|3508
1638338400000|2021-12-01 06:00:00|23379.33|23259.33|23467.01|23347.01|23516|23396|23308.97|23188.97|3511
1638342000000|2021-12-01 07:00:00|23467.34|23347.34|23626.12|23506.12|23651.7|23531.7|23428.29|23308.29|3531
1638345600000|2021-12-01 08:00:00|23626.09|23506.09|23455.73|23335.73|23774.5|23654.5|23415.61|23295.61|3093
1638349200000|2021-12-01 09:00:00|23454.76|23334.76|23651.05|23531.05|23656.38|23536.38|23382.68|23262.68|3540
1638352800000|2021-12-01 10:00:00|23650.83|23530.83|23541.29|23421.29|23683.2|23563.2|23470.79|23350.79|3533
1638356400000|2021-12-01 11:00:00|23540.96|23420.96|23472.26|23352.26|23543.54|23423.54|23412.58|23292.58|3516
1638360000000|2021-12-01 12:00:00|23469.76|23349.76|23408.88|23288.88|23614.01|23494.01|23398.13|23278.13|3513
1638363600000|2021-12-01 13:00:00|23408.79|23288.79|23605.29|23485.29|23702.8|23582.8|23408.79|23288.79|3530
1638367200000|2021-12-01 14:00:00|23605.32|23485.32|23870.92|23750.92|23919.14|23799.14|23605.32|23485.32|3554
1638370800000|2021-12-01 15:00:00|23870.32|23750.32|23821.13|23701.13|23948.8|23828.8|23749.21|23629.21|3557
1638374400000|2021-12-01 16:00:00|23821.85|23701.85|23718.88|23598.88|23967.67|23847.67|23714.42|23594.42|3548
1638378000000|2021-12-01 17:00:00|23718.87|23598.87|23572.18|23452.18|23763.72|23643.72|23571.9|23451.9|3513
1638381600000|2021-12-01 18:00:00|23571.46|23451.46|23392.39|23272.39|23599.44|23479.44|23390.05|23270.05|3505
1638385200000|2021-12-01 19:00:00|23392.75|23272.75|23408.69|23288.69|23493.71|23373.71|23194.49|23074.49|3523
1638388800000|2021-12-01 20:00:00|23408.97|23288.97|23021.6|22901.6|23409.25|23289.25|22983.21|22863.21|3554
1638392400000|2021-12-01 21:00:00|23020.58|22900.58|23032.25|22912.25|23084.64|22964.64|22917.06|22797.06|716
1638396000000|2021-12-01 22:00:00|23031.19|22911.19|23023.27|22903.27|23101.16|22981.16|22874.14|22754.14|3514
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23117.5|22997.5|23128.82|23008.82|23013.53|22893.53|3085
1638403200000|2021-12-02 00:00:00|23117.45|22997.45|23019.87|22899.87|23118.03|22998.03|22861.31|22741.31|3553
1638406800000|2021-12-02 01:00:00|23020.59|22900.59|23152.67|23032.67|23190.91|23070.91|22919.56|22799.56|3523
1638410400000|2021-12-02 02:00:00|23152.31|23032.31|23016.3|22896.3|23159.13|23039.13|22973.45|22853.45|3514
1638414000000|2021-12-02 03:00:00|23016.86|22896.86|22665.22|22545.22|23017.19|22897.19|22454.03|22334.03|3566
1638417600000|2021-12-02 04:00:00|22665.67|22545.67|22777.25|22657.25|22818.64|22698.64|22628.68|22508.68|3530
1638421200000|2021-12-02 05:00:00|22777.34|22657.34|22889.25|22769.25|22925.3|22805.3|22755.03|22635.03|3509
1638424800000|2021-12-02 06:00:00|22889.26|22769.26|22883.25|22763.25|22889.5|22769.5|22762.67|22642.67|3471
1638428400000|2021-12-02 07:00:00|22883.31|22763.31|22990.73|22870.73|23039.64|22919.64|22883.31|22763.31|3459
1638432000000|2021-12-02 08:00:00|22990.8|22870.8|23103.61|22983.61|23150.11|23030.11|22987.41|22867.41|3537
1638435600000|2021-12-02 09:00:00|23103.99|22983.99|23089.73|22969.73|23172.26|23052.26|22989.47|22869.47|3484
1638439200000|2021-12-02 10:00:00|23089.25|22969.25|23024.75|22904.75|23128.57|23008.57|22962.8|22842.8|3484
1638442800000|2021-12-02 11:00:00|23024.82|22904.82|23073.25|22953.25|23082.51|22962.51|22812.21|22692.21|3550
1638446400000|2021-12-02 12:00:00|23072.94|22952.94|23195.89|23075.89|23231.85|23111.85|22957.69|22837.69|3570
1638450000000|2021-12-02 13:00:00|23196.14|23076.14|23114.09|22994.09|23240.38|23120.38|22949.85|22829.85|3560
1638453600000|2021-12-02 14:00:00|23113.96|22993.96|23320.29|23200.29|23360.96|23240.96|23034.54|22914.54|3555
1638457200000|2021-12-02 15:00:00|23320.97|23200.97|23156.06|23036.06|23446.52|23326.52|22962.11|22842.11|3571
1638460800000|2021-12-02 16:00:00|23154.52|23034.52|23034.52|22914.52|23271.05|23151.05|22868.5|22748.5|3572
1638464400000|2021-12-02 17:00:00|23034.05|22914.05|23088.45|22968.45|23134.09|23014.09|22998.85|22878.85|3537
1638468000000|2021-12-02 18:00:00|23087.44|22967.44|23115.56|22995.56|23120.45|23000.45|22880.76|22760.76|3548
1638471600000|2021-12-02 19:00:00|23115.74|22995.74|23074.74|22954.74|23182.75|23062.75|23025.71|22905.71|3520
1638475200000|2021-12-02 20:00:00|23075.13|22955.13|23247.42|23127.42|23280.08|23160.08|23017.11|22897.11|3508
1638478800000|2021-12-02 21:00:00|23247.49|23127.49|23229.51|23109.51|23266.75|23146.75|23165.09|23045.09|3497
1638482400000|2021-12-02 22:00:00|23229.68|23109.68|23228.42|23108.42|23247|23127|23144.01|23024.01|3487
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|23072.63|22952.63|23232.63|23112.63|23032.88|22912.88|3181
1638489600000|2021-12-03 00:00:00|23073.06|22953.06|23035.28|22915.28|23136.09|23016.09|23031.22|22911.22|3505
1638493200000|2021-12-03 01:00:00|23034.42|22914.42|23015.7|22895.7|23107.56|22987.56|22942.22|22822.22|3522
1638496800000|2021-12-03 02:00:00|23015.88|22895.88|22829.09|22709.09|23063.07|22943.07|22790.51|22670.51|3521
1638500400000|2021-12-03 03:00:00|22829.66|22709.66|22896.6|22776.6|22976.66|22856.66|22797.13|22677.13|3503
1638504000000|2021-12-03 04:00:00|22896.81|22776.81|22992.05|22872.05|23062.74|22942.74|22862.28|22742.28|3484
1638507600000|2021-12-03 05:00:00|22992.29|22872.29|23107.91|22987.91|23161.78|23041.78|22950.56|22830.56|3462
1638511200000|2021-12-03 06:00:00|23107.04|22987.04|23156.32|23036.32|23175.29|23055.29|23073.14|22953.14|3481
1638514800000|2021-12-03 07:00:00|23156.59|23036.59|23102.35|22982.35|23160.79|23040.79|23015.99|22895.99|3419
1638518400000|2021-12-03 08:00:00|23103.21|22983.21|23087.23|22967.23|23118.06|22998.06|23028.08|22908.08|3096
1638522000000|2021-12-03 09:00:00|23086.63|22966.63|23145.85|23025.85|23156.74|23036.74|23017.37|22897.37|3404
1638525600000|2021-12-03 10:00:00|23145.72|23025.72|23170.32|23050.32|23326.12|23206.12|23122.07|23002.07|3532
1638529200000|2021-12-03 11:00:00|23170.01|23050.01|23279.75|23159.75|23283.35|23163.35|23166.89|23046.89|3519
1638532800000|2021-12-03 12:00:00|23279.5|23159.5|23194.11|23074.11|23359.48|23239.48|23185.32|23065.32|3509
1638536400000|2021-12-03 13:00:00|23194.28|23074.28|23211.46|23091.46|23438.45|23318.45|23165.4|23045.4|3513
1638540000000|2021-12-03 14:00:00|23212.05|23092.05|22877.92|22757.92|23220.7|23100.7|22857.67|22737.67|3525
1638543600000|2021-12-03 15:00:00|22877.88|22757.88|22672.21|22552.21|22900.88|22780.88|22608.48|22488.48|3545
1638547200000|2021-12-03 16:00:00|22673.47|22553.47|22143.15|22023.15|22673.47|22553.47|22106.76|21986.76|3588
1638550800000|2021-12-03 17:00:00|22145.61|22025.61|22233.87|22113.87|22292.18|22172.18|22007.39|21887.39|3542
1638554400000|2021-12-03 18:00:00|22233.39|22113.39|22163.55|22043.55|22300.77|22180.77|22002.66|21882.66|3521
1638558000000|2021-12-03 19:00:00|22161.39|22041.39|21749.95|21629.95|22169.91|22049.91|21672.94|21552.94|3574
1638561600000|2021-12-03 20:00:00|21750.14|21630.14|21716.22|21596.22|21750.14|21630.14|20962|20842|3586
1638565200000|2021-12-03 21:00:00|21715.7|21595.7|21774.38|21654.38|21908.87|21788.87|21694.5|21574.5|3483
1638604800000|2021-12-04 08:00:00|19165.23|19045.23|19370.67|19250.67|19527.66|19407.66|19118.94|18998.94|3582
1638608400000|2021-12-04 09:00:00|19370.63|19250.63|19392.33|19272.33|19469.36|19349.36|19273.66|19153.66|3572
1638612000000|2021-12-04 10:00:00|19391.61|19271.61|19327.87|19207.87|19491.8|19371.8|19075.07|18955.07|3587
1638615600000|2021-12-04 11:00:00|19327.89|19207.89|18987.08|18867.08|19331.61|19211.61|18782.87|18662.87|3590
1638619200000|2021-12-04 12:00:00|18987.44|18867.44|19284.97|19164.97|19482.94|19362.94|18986.88|18866.88|3582
1638622800000|2021-12-04 13:00:00|19284.77|19164.77|19488.88|19368.88|19488.88|19368.88|19147.22|19027.22|3575
1638626400000|2021-12-04 14:00:00|19489.87|19369.87|19837.98|19717.98|19844.75|19724.75|19449.03|19329.03|3582
1638630000000|2021-12-04 15:00:00|19838.78|19718.78|19885.22|19765.22|20072.76|19952.76|19816.23|19696.23|2988
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19671.9|19551.9|19990.74|19870.74|19648.07|19528.07|3571
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19879.61|19759.61|19904.54|19784.54|19657.69|19537.69|3559
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|20089.22|19969.22|20089.22|19969.22|19825.88|19705.88|3554
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20313.84|20193.84|20374.07|20254.07|20052.54|19932.54|3565
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20262.61|20142.61|20385.17|20265.17|20177.07|20057.07|3555
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20040.18|19920.18|20284.25|20164.25|19943.05|19823.05|3569
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20197.26|20077.26|20208.32|20088.32|20038.76|19918.76|3544
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20263.57|20143.57|20342.37|20222.37|20080.38|19960.38|3571
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20083.92|19963.92|20444.9|20324.9|19833.76|19713.76|3574
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|20055.26|19935.26|20128.87|20008.87|19904.59|19784.59|3567
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20048.11|19928.11|20131.06|20011.06|19963.02|19843.02|3550
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|20246.8|20126.8|20283.83|20163.83|19967.32|19847.32|3555
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20104.95|19984.95|20263.8|20143.8|20077.15|19957.15|3545
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20351.24|20231.24|20355.69|20235.69|20093.75|19973.75|3545
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20409.97|20289.97|20433.67|20313.67|20252.51|20132.51|3541
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20286.46|20166.46|20445.09|20325.09|20224.22|20104.22|3557
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20393.5|20273.5|20423.01|20303.01|20208.59|20088.59|3533
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20142.97|20022.97|20393.49|20273.49|20070.83|19950.83|3563
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20236.98|20116.98|20347.23|20227.23|20115.62|19995.62|3525
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20225.04|20105.04|20324.72|20204.72|20140.76|20020.76|3518
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20344.6|20224.6|20448.87|20328.87|20156.92|20036.92|3549
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20253.85|20133.85|20347.35|20227.35|20192.16|20072.16|3539
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|19899.06|19779.06|20254.65|20134.65|19877.69|19757.69|3574
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19474.08|19354.08|20013.79|19893.79|19302.86|19182.86|3588
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19715.4|19595.4|19811.32|19691.32|19454.69|19334.69|3564
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19971.7|19851.7|20008.45|19888.45|19616.66|19496.66|3561
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19867.7|19747.7|19989.06|19869.06|19857.03|19737.03|3513
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19813.75|19693.75|19885.78|19765.78|19574.33|19454.33|3535
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19850.02|19722.02|19924.21|19796.21|19660.46|19540.46|3517
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19916.63|19788.63|19947.96|19819.96|19632.14|19504.14|3536
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19980.08|19860.08|19980.08|19860.08|19737.08|19617.08|3508
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20082.78|19962.78|20166.47|20046.47|19905.03|19785.03|3521
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|19653.11|19533.11|20110.02|19990.02|19516.02|19396.02|3575
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19742.44|19622.44|19833.84|19713.84|19519.12|19399.12|3566
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19791.83|19671.83|19878.41|19758.41|19729.46|19609.46|3541
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19883.55|19763.55|19937.8|19817.8|19790.1|19670.1|3539
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19898.97|19778.97|20042.68|19922.68|19859.11|19739.11|3531
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19687.09|19567.09|19943.08|19823.08|19687.09|19567.09|3486
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19415.6|19295.6|19766.21|19646.21|19415.6|19295.6|3516
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19415.07|19295.07|19428.07|19308.07|19144.05|19024.05|3540
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19501.75|19381.75|19882.86|19762.86|19250.64|19130.64|3576
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19097.42|18977.42|19551.61|19431.61|19004.04|18884.04|3569
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19067.41|18947.41|19289.69|19169.69|18953.75|18833.75|3559
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|19486.25|19366.25|19534.23|19414.23|18869.14|18749.14|3575
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19486.46|19366.46|19649.29|19529.29|19351.98|19231.98|3552
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19436.89|19316.89|19640.97|19520.97|19314.13|19194.13|3519
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19379.89|19259.89|19578.12|19458.12|19235.34|19115.34|3553
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19864.79|19744.79|19864.79|19744.79|19308.59|19188.59|3557
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19990.83|19870.83|20015.12|19895.12|19778.7|19658.7|3549
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19946.51|19826.51|20078.59|19958.59|19911.94|19791.94|3541
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|20002.23|19882.23|20016|19896|19837.69|19717.69|3499
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20045.99|19925.99|20131.15|20011.15|20003.03|19883.03|3521
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20028.94|19908.94|20179.25|20059.25|20010.85|19890.85|3555
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20556.16|20436.16|20709.85|20589.85|20028.79|19908.79|3544
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20800.1|20680.1|20881.97|20761.97|20556.29|20436.29|3573
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20776.46|20656.46|20878.98|20758.98|20651.71|20531.71|3551
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20820.31|20700.31|20854.3|20734.3|20670.01|20550.01|3546
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20779.45|20659.45|21062.14|20942.14|20683.05|20563.05|3560
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20693.55|20573.55|20851.14|20731.14|20673.51|20553.51|3515
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20818.66|20698.66|20869.79|20749.79|20693.36|20573.36|3468
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20814.26|20694.26|20918.42|20798.42|20757.08|20637.08|3448
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20800.89|20680.89|20896.65|20776.65|20773.21|20653.21|3457
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20907.81|20787.81|20934.02|20814.02|20795.24|20675.24|3443
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20809.49|20689.49|20972.25|20852.25|20758.51|20638.51|3453
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|21043.4|20923.4|21045.15|20925.15|20774.36|20654.36|3504
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|20997.4|20877.4|21117.57|20997.57|20963.43|20843.43|3500
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|21022.41|20902.41|21059.89|20939.89|20920.69|20800.69|3465
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21031.45|20911.45|21109.5|20989.5|21010.94|20890.94|1620
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19671.9|19551.9|19990.74|19870.74|19648.07|19528.07|3571
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19879.61|19759.61|19904.54|19784.54|19657.69|19537.69|3559
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|20089.22|19969.22|20089.22|19969.22|19825.88|19705.88|3554
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20313.84|20193.84|20374.07|20254.07|20052.54|19932.54|3565
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20262.61|20142.61|20385.17|20265.17|20177.07|20057.07|3555
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20040.18|19920.18|20284.25|20164.25|19943.05|19823.05|3569
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20197.26|20077.26|20208.32|20088.32|20038.76|19918.76|3544
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20263.57|20143.57|20342.37|20222.37|20080.38|19960.38|3571
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20083.92|19963.92|20444.9|20324.9|19833.76|19713.76|3574
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|20055.26|19935.26|20128.87|20008.87|19904.59|19784.59|3567
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20048.11|19928.11|20131.06|20011.06|19963.02|19843.02|3550
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|20246.8|20126.8|20283.83|20163.83|19967.32|19847.32|3555
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20104.95|19984.95|20263.8|20143.8|20077.15|19957.15|3545
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20351.24|20231.24|20355.69|20235.69|20093.75|19973.75|3545
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20409.97|20289.97|20433.67|20313.67|20252.51|20132.51|3541
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20286.46|20166.46|20445.09|20325.09|20224.22|20104.22|3557
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20393.5|20273.5|20423.01|20303.01|20208.59|20088.59|3533
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20142.97|20022.97|20393.49|20273.49|20070.83|19950.83|3563
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20236.98|20116.98|20347.23|20227.23|20115.62|19995.62|3525
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20225.04|20105.04|20324.72|20204.72|20140.76|20020.76|3518
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20344.6|20224.6|20448.87|20328.87|20156.92|20036.92|3549
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20253.85|20133.85|20347.35|20227.35|20192.16|20072.16|3539
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|19899.06|19779.06|20254.65|20134.65|19877.69|19757.69|3574
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19474.08|19354.08|20013.79|19893.79|19302.86|19182.86|3588
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19715.4|19595.4|19811.32|19691.32|19454.69|19334.69|3564
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19971.7|19851.7|20008.45|19888.45|19616.66|19496.66|3561
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19867.7|19747.7|19989.06|19869.06|19857.03|19737.03|3513
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19813.75|19693.75|19885.78|19765.78|19574.33|19454.33|3535
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19850.02|19722.02|19924.21|19796.21|19660.46|19540.46|3517
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19916.63|19788.63|19947.96|19819.96|19632.14|19504.14|3536
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19980.08|19860.08|19980.08|19860.08|19737.08|19617.08|3508
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20082.78|19962.78|20166.47|20046.47|19905.03|19785.03|3521
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|19653.11|19533.11|20110.02|19990.02|19516.02|19396.02|3575
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19742.44|19622.44|19833.84|19713.84|19519.12|19399.12|3566
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19791.83|19671.83|19878.41|19758.41|19729.46|19609.46|3541
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19883.55|19763.55|19937.8|19817.8|19790.1|19670.1|3539
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19898.97|19778.97|20042.68|19922.68|19859.11|19739.11|3531
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19687.09|19567.09|19943.08|19823.08|19687.09|19567.09|3486
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19415.6|19295.6|19766.21|19646.21|19415.6|19295.6|3516
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19415.07|19295.07|19428.07|19308.07|19144.05|19024.05|3540
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19501.75|19381.75|19882.86|19762.86|19250.64|19130.64|3576
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19097.42|18977.42|19551.61|19431.61|19004.04|18884.04|3569
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19067.41|18947.41|19289.69|19169.69|18953.75|18833.75|3559
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|19486.25|19366.25|19534.23|19414.23|18869.14|18749.14|3575
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19486.46|19366.46|19649.29|19529.29|19351.98|19231.98|3552
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19436.89|19316.89|19640.97|19520.97|19314.13|19194.13|3519
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19379.89|19259.89|19578.12|19458.12|19235.34|19115.34|3553
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19864.79|19744.79|19864.79|19744.79|19308.59|19188.59|3557
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19990.83|19870.83|20015.12|19895.12|19778.7|19658.7|3549
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19946.51|19826.51|20078.59|19958.59|19911.94|19791.94|3541
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|20002.23|19882.23|20016|19896|19837.69|19717.69|3499
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20045.99|19925.99|20131.15|20011.15|20003.03|19883.03|3521
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20028.94|19908.94|20179.25|20059.25|20010.85|19890.85|3555
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20556.16|20436.16|20709.85|20589.85|20028.79|19908.79|3544
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20800.1|20680.1|20881.97|20761.97|20556.29|20436.29|3573
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20776.46|20656.46|20878.98|20758.98|20651.71|20531.71|3551
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20820.31|20700.31|20854.3|20734.3|20670.01|20550.01|3546
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20779.45|20659.45|21062.14|20942.14|20683.05|20563.05|3560
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20693.55|20573.55|20851.14|20731.14|20673.51|20553.51|3515
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20818.66|20698.66|20869.79|20749.79|20693.36|20573.36|3468
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20814.26|20694.26|20918.42|20798.42|20757.08|20637.08|3448
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20800.89|20680.89|20896.65|20776.65|20773.21|20653.21|3457
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20907.81|20787.81|20934.02|20814.02|20795.24|20675.24|3443
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20809.49|20689.49|20972.25|20852.25|20758.51|20638.51|3453
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|21043.4|20923.4|21045.15|20925.15|20774.36|20654.36|3504
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|20997.4|20877.4|21117.57|20997.57|20963.43|20843.43|3500
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|21022.41|20902.41|21059.89|20939.89|20920.69|20800.69|3465
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21031.45|20911.45|21109.5|20989.5|21010.94|20890.94|1620
1638878400000|2021-12-07 12:00:00|21092.08|20972.08|20784.83|20664.83|21121.57|21001.57|20648.51|20528.51|3547
1638882000000|2021-12-07 13:00:00|20784.13|20664.13|20820.26|20700.26|20892.12|20772.12|20733.89|20613.89|3473
1638885600000|2021-12-07 14:00:00|20819.98|20699.98|21065.13|20945.13|21065.13|20945.13|20775.55|20655.55|3501
1638889200000|2021-12-07 15:00:00|21065.55|20945.55|21102.13|20982.13|21215.87|21095.87|21019.72|20899.72|3556
1638892800000|2021-12-07 16:00:00|21102.12|20982.12|20933.49|20813.49|21161.45|21041.45|20818.36|20698.36|3547
1638896400000|2021-12-07 17:00:00|20933.75|20813.75|20860.28|20740.28|20952.38|20832.38|20711.75|20591.75|3546
1638900000000|2021-12-07 18:00:00|20860.69|20740.69|20805.33|20685.33|20890.67|20770.67|20755.18|20635.18|3501
1638903600000|2021-12-07 19:00:00|20805.01|20685.01|20781.14|20661.14|20845.68|20725.68|20662.68|20542.68|3494
1638907200000|2021-12-07 20:00:00|20781.07|20661.07|20598.8|20478.8|20848.03|20728.03|20514.96|20394.96|3543
1638910800000|2021-12-07 21:00:00|20598.17|20478.17|20629.72|20509.72|20771.78|20651.78|20568.89|20448.89|3502
1638914400000|2021-12-07 22:00:00|20630.65|20510.65|20489.04|20369.04|20658.22|20538.22|20436.14|20316.14|3520
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20694.95|20574.95|20717.22|20597.22|20456.97|20336.97|3159
1638921600000|2021-12-08 00:00:00|20694.64|20574.64|20737.97|20617.97|20779.96|20659.96|20513.86|20393.86|3553
1638925200000|2021-12-08 01:00:00|20738.13|20618.13|20629.29|20509.29|20809.21|20689.21|20598.28|20478.28|3528
1638928800000|2021-12-08 02:00:00|20629.05|20509.05|20544.89|20424.89|20739.7|20619.7|20543.49|20423.49|3482
1638932400000|2021-12-08 03:00:00|20546.23|20426.23|20456.16|20336.16|20642.83|20522.83|20431.22|20311.22|3490
1638936000000|2021-12-08 04:00:00|20456.1|20336.1|20575.78|20455.78|20591.46|20471.46|20450.46|20330.46|3464
1638939600000|2021-12-08 05:00:00|20575.73|20455.73|20598|20478|20687.02|20567.02|20531.43|20411.43|3421
1638943200000|2021-12-08 06:00:00|20597.73|20477.73|20805.62|20685.62|20820.01|20700.01|20591.79|20471.79|3430
1638946800000|2021-12-08 07:00:00|20805.79|20685.79|20817.62|20697.62|20834.29|20714.29|20747.09|20627.09|3496
1638950400000|2021-12-08 08:00:00|20817.11|20697.11|20874.56|20754.56|20923.79|20803.79|20783.05|20663.05|3508
1638954000000|2021-12-08 09:00:00|20875.87|20755.87|20677.98|20557.98|20951.37|20831.37|20677.77|20557.77|3470
1638957600000|2021-12-08 10:00:00|20675.98|20555.98|20315.4|20195.4|20803.19|20683.19|20315.4|20195.4|3506
1638961200000|2021-12-08 11:00:00|20315.49|20195.49|20372.32|20252.32|20420.05|20300.05|20190.68|20070.68|3539
1638964800000|2021-12-08 12:00:00|20372.4|20252.4|20476.61|20356.61|20477.11|20357.11|20180.41|20060.41|3506
1638968400000|2021-12-08 13:00:00|20476.03|20356.03|20472.79|20352.79|20575.6|20455.6|20419.29|20299.29|3524
1638972000000|2021-12-08 14:00:00|20472.23|20352.23|21049.92|20929.92|21130.63|21010.63|20432.68|20312.68|3559
1638975600000|2021-12-08 15:00:00|21048.11|20928.11|21007.33|20887.33|21224.13|21104.13|20941.8|20821.8|3547
1638979200000|2021-12-08 16:00:00|21006.06|20886.06|20899.57|20779.57|21067.22|20947.22|20793.72|20673.72|3521
1638982800000|2021-12-08 17:00:00|20899.86|20779.86|20854.84|20734.84|20956.74|20836.74|20825.63|20705.63|3436
1638986400000|2021-12-08 18:00:00|20854.67|20734.67|21000.08|20880.08|21016.53|20896.53|20815.54|20695.54|3475
1638990000000|2021-12-08 19:00:00|21000.02|20880.02|20936.25|20816.25|21090.43|20970.43|20892|20772|3517
1638993600000|2021-12-08 20:00:00|20936.27|20816.27|21081.39|20961.39|21110.38|20990.38|20908.66|20788.66|3488
1638997200000|2021-12-08 21:00:00|21081.03|20961.03|21055.96|20935.96|21116.05|20996.05|20964.29|20844.29|3450
1639000800000|2021-12-08 22:00:00|21056.1|20936.1|20884.82|20764.82|21124.11|21004.11|20856.76|20736.76|3452
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|21151.35|21031.35|21155.12|21035.12|20885.81|20765.81|3518
1639008000000|2021-12-09 00:00:00|21151.95|21031.95|21148.91|21028.91|21324.35|21204.35|21129.21|21009.21|3525
1639011600000|2021-12-09 01:00:00|21150|21030|21010.63|20890.63|21184.2|21064.2|21007.93|20887.93|3036
1639015200000|2021-12-09 02:00:00|21010.64|20890.64|20886.21|20766.21|21062.93|20942.93|20800.67|20680.67|3522
1639018800000|2021-12-09 03:00:00|20886.35|20766.35|20753.23|20633.23|20897.61|20777.61|20704.84|20584.84|3482
1639022400000|2021-12-09 04:00:00|20753.03|20633.03|20878.43|20758.43|20878.75|20758.75|20721.29|20601.29|3453
1639026000000|2021-12-09 05:00:00|20878.74|20758.74|20806.86|20686.86|20900.4|20780.4|20803.19|20683.19|3416
1639029600000|2021-12-09 06:00:00|20807.22|20687.22|20773.36|20653.36|20854.85|20734.85|20702.04|20582.04|3425
1639033200000|2021-12-09 07:00:00|20773.37|20653.37|20872.2|20752.2|20945.49|20825.49|20605.62|20485.62|3496
1639036800000|2021-12-09 08:00:00|20873.05|20753.05|20683.77|20563.77|20873.05|20753.05|20576.25|20456.25|3497
1639040400000|2021-12-09 09:00:00|20683.87|20563.87|20581.55|20461.55|20685.42|20565.42|20429.76|20309.76|3536
1639044000000|2021-12-09 10:00:00|20581.33|20461.33|20588.13|20468.13|20599.86|20479.86|20433.12|20313.12|3519
1639047600000|2021-12-09 11:00:00|20587.73|20467.73|20539.53|20419.53|20611.83|20491.83|20456.44|20336.44|3497
1639051200000|2021-12-09 12:00:00|20539.11|20419.11|20589.63|20469.63|20636.54|20516.54|20416.69|20296.69|3520
1639054800000|2021-12-09 13:00:00|20589.6|20469.6|20565.28|20445.28|20591.3|20471.3|20440.1|20320.1|3521
1639058400000|2021-12-09 14:00:00|20565.29|20445.29|20180.45|20060.45|20617.4|20497.4|20161.41|20041.41|3542
1639062000000|2021-12-09 15:00:00|20180.36|20060.36|20096.14|19976.14|20269.59|20149.59|19870.19|19750.19|3564
1639065600000|2021-12-09 16:00:00|20095.87|19975.87|20147.72|20027.72|20235.55|20115.55|20012.09|19892.09|3539
1639069200000|2021-12-09 17:00:00|20147.75|20027.75|19940.04|19820.04|20222.5|20102.5|19938.46|19818.46|3503
1639072800000|2021-12-09 18:00:00|19940.42|19820.42|19774.23|19654.23|20022.28|19902.28|19668.41|19548.41|3563
1639076400000|2021-12-09 19:00:00|19773.65|19653.65|19787.77|19667.77|19932.94|19812.94|19762.57|19642.57|3536
1639080000000|2021-12-09 20:00:00|19787.03|19667.03|19737.81|19617.81|19802.87|19682.87|19579.57|19459.57|3555
1639083600000|2021-12-09 21:00:00|19738.47|19618.47|19907.33|19787.33|19958.33|19838.33|19708.31|19588.31|3536
1639087200000|2021-12-09 22:00:00|19906.82|19786.82|19892.28|19772.28|20064.17|19944.17|19794.95|19674.95|3485
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19664.8|19544.8|19973.79|19853.79|19659.4|19539.4|3497
1639094400000|2021-12-10 00:00:00|19664.07|19544.07|19787.98|19667.98|20084.78|19964.78|19633.92|19513.92|3550
1639098000000|2021-12-10 01:00:00|19788.4|19668.4|19944.84|19824.84|19992.44|19872.44|19687.84|19567.84|3545
1639101600000|2021-12-10 02:00:00|19944.67|19824.67|19991.1|19871.1|20051.44|19931.44|19863.51|19743.51|3479
1639105200000|2021-12-10 03:00:00|19991.15|19871.15|19880.72|19760.72|20015.76|19895.76|19827.27|19707.27|3424
1639108800000|2021-12-10 04:00:00|19880.42|19760.42|19822.3|19702.3|19966.88|19846.88|19801.79|19681.79|3496
1639112400000|2021-12-10 05:00:00|19822.28|19702.28|19825.48|19705.48|19906.83|19786.83|19744.7|19624.7|3470
1639116000000|2021-12-10 06:00:00|19824.99|19704.99|19610.42|19490.42|19906.05|19786.05|19596.36|19476.36|3449
1639119600000|2021-12-10 07:00:00|19610.39|19490.39|19447.9|19327.9|19637.55|19517.55|19413.08|19293.08|3528
1639123200000|2021-12-10 08:00:00|19450.49|19330.49|19661.75|19541.75|19688.04|19568.04|19445.96|19325.96|3511
1639126800000|2021-12-10 09:00:00|19661.66|19541.66|19783.6|19663.6|19800.69|19680.69|19571.91|19451.91|3477
1639130400000|2021-12-10 10:00:00|19783.51|19663.51|19732.7|19612.7|19847.29|19727.29|19704.43|19584.43|3422
1639134000000|2021-12-10 11:00:00|19732.47|19612.47|19973.13|19853.13|20002.99|19882.99|19724.04|19604.04|3479
1639137600000|2021-12-10 12:00:00|19973.14|19853.14|20119.58|19999.58|20141.85|20021.85|19967.24|19847.24|3521
1639141200000|2021-12-10 13:00:00|20119.77|19999.77|20296.11|20176.11|20394.04|20274.04|19988.04|19868.04|3529
1639144800000|2021-12-10 14:00:00|20295.65|20175.65|19658.83|19538.83|20378.64|20258.64|19615.12|19495.12|2722
1639148400000|2021-12-10 15:00:00|19655.76|19535.76|19478.89|19358.89|19783.4|19663.4|19388.41|19268.41|3565
1639152000000|2021-12-10 16:00:00|19480.23|19360.23|19293.28|19173.28|19482.91|19362.91|19138.98|19018.98|3572
1639155600000|2021-12-10 17:00:00|19293.88|19173.88|19320.78|19200.78|19349.09|19229.09|19134.95|19014.95|3554
1639159200000|2021-12-10 18:00:00|19320.73|19200.73|19361.75|19241.75|19520.6|19400.6|19295.7|19175.7|3502
1639162800000|2021-12-10 19:00:00|19361.45|19241.45|19501.35|19381.35|19533.65|19413.65|19303.32|19183.32|3502
1639166400000|2021-12-10 20:00:00|19501.34|19381.34|19618.54|19498.54|19618.54|19498.54|19490.38|19370.38|3527
1639170000000|2021-12-10 21:00:00|19618.44|19498.44|19578|19458|19649.04|19529.04|19558.8|19438.8|2705
1639209600000|2021-12-11 08:00:00|19276.41|19156.41|19435.08|19315.08|19646.61|19526.61|19209.78|19089.78|3521
1639213200000|2021-12-11 09:00:00|19437.46|19317.46|19538.13|19418.13|19551.53|19431.53|19333.06|19213.06|3437
1639216800000|2021-12-11 10:00:00|19535.98|19415.98|19538.22|19418.22|19582.64|19462.64|19484.85|19364.85|3419
1639220400000|2021-12-11 11:00:00|19537.98|19417.98|19447.29|19327.29|19566.95|19446.95|19431.16|19311.16|3450
1639224000000|2021-12-11 12:00:00|19447.14|19327.14|19572.34|19452.34|19586.23|19466.23|19421.91|19301.91|3439
1639227600000|2021-12-11 13:00:00|19572.28|19452.28|19470.67|19350.67|19661.5|19541.5|19425.78|19305.78|3463
1639231200000|2021-12-11 14:00:00|19470.61|19350.61|19546.38|19426.38|19549.21|19429.21|19414.22|19294.22|3449
1639234800000|2021-12-11 15:00:00|19546.28|19426.28|19698.45|19578.45|19698.45|19578.45|19536.17|19416.17|3491
1639238400000|2021-12-11 16:00:00|19698.68|19578.68|19764.7|19644.7|19884.71|19764.71|19685.31|19565.31|3546
1639242000000|2021-12-11 17:00:00|19764.75|19644.75|19652.03|19532.03|19771.8|19651.8|19599.14|19479.14|3485
1639245600000|2021-12-11 18:00:00|19651.83|19531.83|19626.13|19506.13|19686.47|19566.47|19610.85|19490.85|3426
1639249200000|2021-12-11 19:00:00|19626.22|19506.22|19502.53|19382.53|19660.43|19540.43|19493.12|19373.12|3419
1639252800000|2021-12-11 20:00:00|19502.76|19382.76|19574.61|19454.61|19641.26|19521.26|19502.41|19382.41|3442
1639256400000|2021-12-11 21:00:00|19574.53|19454.53|19676.29|19556.29|19676.6|19556.6|19485.66|19365.66|3460
1639260000000|2021-12-11 22:00:00|19676.43|19556.43|19717.54|19597.54|19829.81|19709.81|19641.48|19521.48|3337
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|19870.36|19750.36|19926.34|19806.34|19702.19|19582.19|3471
1639267200000|2021-12-12 00:00:00|19875.41|19755.41|19899.44|19779.44|19988.43|19868.43|19834.62|19714.62|3547
1639270800000|2021-12-12 01:00:00|19899.35|19779.35|19787.31|19667.31|19935.89|19815.89|19765.3|19645.3|3507
1639274400000|2021-12-12 02:00:00|19786.95|19666.95|19775.7|19655.7|19865.06|19745.06|19763.18|19643.18|3448
1639278000000|2021-12-12 03:00:00|19776.02|19656.02|19841|19721|19869.88|19749.88|19773.93|19653.93|3339
1639281600000|2021-12-12 04:00:00|19840.99|19720.99|19644.23|19524.23|19848.06|19728.06|19628.6|19508.6|3420
1639285200000|2021-12-12 05:00:00|19644.41|19524.41|19700.58|19580.58|19749.84|19629.84|19644.41|19524.41|3333
1639288800000|2021-12-12 06:00:00|19700.67|19580.67|19798.44|19678.44|19807.69|19687.69|19691.42|19571.42|3324
1639292400000|2021-12-12 07:00:00|19798.29|19678.29|19834.3|19714.3|19851.43|19731.43|19760.13|19640.13|3256
1639296000000|2021-12-12 08:00:00|19834.26|19714.26|19680.14|19560.14|19842.93|19722.93|19633.58|19513.58|3337
1639299600000|2021-12-12 09:00:00|19680.31|19560.31|19609.77|19489.77|19741.51|19621.51|19600.61|19480.61|3394
1639303200000|2021-12-12 10:00:00|19609.97|19489.97|19681.63|19561.63|19695.23|19575.23|19536.19|19416.19|3425
1639306800000|2021-12-12 11:00:00|19681.8|19561.8|19772.72|19652.72|19842.81|19722.81|19653.84|19533.84|3397
1639310400000|2021-12-12 12:00:00|19772.53|19652.53|19839.41|19719.41|19915.72|19795.72|19741.11|19621.11|3432
1639314000000|2021-12-12 13:00:00|19839.06|19719.06|19883.27|19763.27|19926.98|19806.98|19817.74|19697.74|3401
1639317600000|2021-12-12 14:00:00|19882.48|19762.48|19914.87|19794.87|19940.16|19820.16|19813.34|19693.34|3421
1639321200000|2021-12-12 15:00:00|19914.94|19794.94|19794.31|19674.31|19923.93|19803.93|19774.55|19654.55|3397
1639324800000|2021-12-12 16:00:00|19794.49|19674.49|19902.45|19782.45|19906.17|19786.17|19775.07|19655.07|1948
1639328400000|2021-12-12 17:00:00|19902.18|19782.18|20106.45|19986.45|20108.19|19988.19|19901.17|19781.17|3531
1639332000000|2021-12-12 18:00:00|20106.05|19986.05|20285.05|20165.05|20330.34|20210.34|20104.83|19984.83|3528
1639335600000|2021-12-12 19:00:00|20285.16|20165.16|20206.5|20086.5|20338.45|20218.45|20203.37|20083.37|3486
1639339200000|2021-12-12 20:00:00|20206.47|20086.47|20257.14|20129.14|20340.9|20220.9|20196.29|20076.29|3406
1639342800000|2021-12-12 21:00:00|20257.83|20129.83|20131.66|20003.66|20268.34|20140.34|20114.28|19986.28|3436
1639346400000|2021-12-12 22:00:00|20131.91|20003.91|20241.03|20121.03|20242.21|20122.21|20130.47|20003.79|3420
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|20156.05|20036.05|20297.07|20177.07|20131.16|20011.16|3453
1639353600000|2021-12-13 00:00:00|20156.15|20036.15|19910.64|19790.64|20214.14|20094.14|19893.13|19773.13|3518
1639357200000|2021-12-13 01:00:00|19909.64|19789.64|19517.21|19397.21|19910.48|19790.48|19517.21|19397.21|3556
1639360800000|2021-12-13 02:00:00|19515.86|19395.86|19565.25|19445.25|19619.67|19499.67|19453.29|19333.29|3505
1639364400000|2021-12-13 03:00:00|19564.37|19444.37|19618.4|19498.4|19676.18|19556.18|19531.47|19411.47|3407
1639368000000|2021-12-13 04:00:00|19618.88|19498.88|19691.49|19571.49|19702.41|19582.41|19576.98|19456.98|3333
1639371600000|2021-12-13 05:00:00|19691.75|19571.75|19756.48|19636.48|19776.7|19656.7|19581.53|19461.53|3355
1639375200000|2021-12-13 06:00:00|19756.55|19636.55|19538.74|19418.74|19758.45|19638.45|19519.67|19399.67|3391
1639378800000|2021-12-13 07:00:00|19537.88|19417.88|19464.56|19344.56|19559.97|19439.97|19419.49|19299.49|3436
1639382400000|2021-12-13 08:00:00|19465.08|19345.08|19608.51|19488.51|19658.5|19538.5|19350.8|19230.8|3498
1639386000000|2021-12-13 09:00:00|19608.32|19488.32|19527.52|19407.52|19611.93|19491.93|19463.25|19343.25|3418
1639389600000|2021-12-13 10:00:00|19527.42|19407.42|19478.78|19358.78|19552.45|19432.45|19409.63|19289.63|3418
1639393200000|2021-12-13 11:00:00|19478.89|19358.89|19543.15|19423.15|19553.71|19433.71|19447.11|19327.11|3356
1639396800000|2021-12-13 12:00:00|19542.17|19422.17|19419.71|19299.71|19611.35|19491.35|19414.41|19294.41|3411
1639400400000|2021-12-13 13:00:00|19420.21|19300.21|19353.71|19233.71|19439.89|19319.89|19247.88|19127.88|3511
1639404000000|2021-12-13 14:00:00|19353.39|19233.39|19053.7|18933.7|19353.39|19233.39|18975.38|18855.38|3564
1639407600000|2021-12-13 15:00:00|19053.81|18933.81|18659.14|18539.14|19054.89|18934.89|18526.03|18406.03|3570
1639411200000|2021-12-13 16:00:00|18658.72|18538.72|18665.48|18545.48|18787.62|18667.62|18490.5|18370.5|3575
1639414800000|2021-12-13 17:00:00|18665.66|18545.66|18782.56|18662.56|18941.53|18821.53|18651.88|18531.88|3538
1639418400000|2021-12-13 18:00:00|18784.67|18664.67|18735.03|18615.03|18838.04|18718.04|18688.58|18568.58|3522
1639422000000|2021-12-13 19:00:00|18735.88|18615.88|18452.14|18332.14|18739.26|18619.26|18036.97|17916.97|3556
1639425600000|2021-12-13 20:00:00|18452.91|18332.91|18374.93|18254.93|18539.93|18419.93|18270.58|18150.58|3564
1639429200000|2021-12-13 21:00:00|18376.08|18256.08|18518.63|18398.63|18544.44|18424.44|18259.71|18139.71|3562
1639432800000|2021-12-13 22:00:00|18518.69|18398.69|18613.62|18493.62|18672.88|18552.88|18459.69|18339.69|3521
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|18602.86|18482.86|18624.39|18504.39|18536.19|18416.19|615
1639465200000|2021-12-14 07:00:00|18592.58|18472.58|18584.63|18464.63|18592.74|18472.74|18574.04|18454.04|113
1639468800000|2021-12-14 08:00:00|18648.53|18528.53|18779.27|18659.27|18785.34|18665.34|18604.95|18484.95|3186
1639472400000|2021-12-14 09:00:00|18778.67|18658.67|18484.87|18364.87|18782.54|18662.54|18477.59|18357.59|3465
1639476000000|2021-12-14 10:00:00|18484.77|18364.77|18815.86|18695.86|18834.06|18714.06|18475.39|18355.39|3509
1639479600000|2021-12-14 11:00:00|18821.39|18701.39|19047.14|18927.14|19099.24|18979.24|18747.55|18627.55|3574
1639483200000|2021-12-14 12:00:00|19047.42|18927.42|18958.25|18838.25|19184.94|19064.94|18955.28|18835.28|3572
1639486800000|2021-12-14 13:00:00|18957.74|18837.74|18790.12|18670.12|19037.44|18917.44|18668.04|18548.04|3541
1639490400000|2021-12-14 14:00:00|18790.46|18670.46|18818.68|18698.68|18826.44|18706.44|18607.5|18487.5|3552
1639494000000|2021-12-14 15:00:00|18819.71|18699.71|18618.04|18498.04|18912.08|18792.08|18570.03|18450.03|3564
1639497600000|2021-12-14 16:00:00|18618.31|18498.31|18607.88|18487.88|18756.37|18636.37|18521.8|18401.8|3544
1639501200000|2021-12-14 17:00:00|18608.68|18488.68|18518.33|18398.33|18741.64|18621.64|18516.07|18396.07|3531
1639504800000|2021-12-14 18:00:00|18518.55|18398.55|18426.63|18306.63|18649.5|18529.5|18359.58|18239.58|3556
1639508400000|2021-12-14 19:00:00|18426.51|18306.51|18534.99|18414.99|18624.3|18504.3|18424.34|18304.34|3525
1639512000000|2021-12-14 20:00:00|18534.71|18414.71|18859.9|18739.9|18913.29|18793.29|18532.77|18412.77|3533
1639515600000|2021-12-14 21:00:00|18861.01|18741.01|19033.28|18913.28|19171.11|19051.11|18835.93|18715.93|3547
1639519200000|2021-12-14 22:00:00|19031.94|18911.94|19011.64|18891.64|19105.3|18985.3|18906.31|18786.31|3504
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|19089.62|18969.62|19095.59|18975.59|18960.29|18840.29|3508
1639526400000|2021-12-15 00:00:00|19089.7|18969.7|18969.38|18849.38|19185.23|19065.23|18960.86|18840.86|3538
1639530000000|2021-12-15 01:00:00|18968.71|18848.71|18929.71|18809.71|18975.31|18855.31|18898.05|18778.05|3515
1639533600000|2021-12-15 02:00:00|18929.97|18809.97|18886.88|18766.88|18945.8|18825.8|18823.41|18703.41|3505
1639537200000|2021-12-15 03:00:00|18886.69|18766.69|19002.01|18882.01|19005.15|18885.15|18862.02|18742.02|3452
1639540800000|2021-12-15 04:00:00|19001.9|18881.9|18993.14|18873.14|19095.85|18975.85|18910.9|18790.9|3495
1639544400000|2021-12-15 05:00:00|18993.63|18873.63|18939.82|18819.82|19008.98|18888.98|18890.74|18770.74|3471
1639548000000|2021-12-15 06:00:00|18939.46|18819.46|18959.68|18839.68|19037.83|18917.83|18935.15|18815.15|3393
1639551600000|2021-12-15 07:00:00|18959.49|18839.49|19045.81|18925.81|19066.44|18946.44|18898|18778|3145
1639555200000|2021-12-15 08:00:00|19045.78|18925.78|19132.99|19012.99|19224.15|19104.15|19045.12|18925.12|3501
1639558800000|2021-12-15 09:00:00|19133.16|19013.16|19087.57|18967.57|19134.55|19014.55|19035.78|18915.78|3409
1639562400000|2021-12-15 10:00:00|19087.13|18967.13|18994.63|18874.63|19120.07|19000.07|18966.99|18846.99|3409
1639566000000|2021-12-15 11:00:00|18994.71|18874.71|18937|18817|19032.81|18912.81|18919.6|18799.6|3453
1639569600000|2021-12-15 12:00:00|18936.98|18816.98|18684.42|18564.42|19000.24|18880.24|18681.07|18561.07|3471
1639573200000|2021-12-15 13:00:00|18683.99|18563.99|18736.13|18616.13|18795.31|18675.31|18648.95|18528.95|3503
1639576800000|2021-12-15 14:00:00|18735.97|18615.97|18551.74|18431.74|18770.68|18650.68|18521.19|18401.19|3042
1639580400000|2021-12-15 15:00:00|18552.23|18432.23|18120.4|18000.4|18582.3|18462.3|18120.11|18000.11|3574
1639584000000|2021-12-15 16:00:00|18119.8|17999.8|18309.07|18189.07|18309.07|18189.07|18084.98|17964.98|3550
1639587600000|2021-12-15 17:00:00|18310.73|18190.73|18391.33|18271.33|18442.52|18322.52|18259.27|18139.27|3510
1639591200000|2021-12-15 18:00:00|18391.14|18271.14|18757.67|18637.67|18876.98|18756.98|18351.34|18231.34|3526
1639594800000|2021-12-15 19:00:00|18757.88|18637.88|19369.96|19249.96|19488.3|19368.3|18563.07|18443.07|3586
1639598400000|2021-12-15 20:00:00|19370.13|19250.13|19678.26|19558.26|19792.92|19672.92|19349.78|19229.78|3585
1639602000000|2021-12-15 21:00:00|19677.66|19557.66|19649.48|19529.48|19737.62|19617.62|19595.87|19475.87|3557
1639605600000|2021-12-15 22:00:00|19649.49|19529.49|19415.83|19295.83|19680.56|19560.56|19394.76|19274.76|3498
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19529.48|19409.48|19553.55|19433.55|19414.29|19294.29|3504
1639612800000|2021-12-16 00:00:00|19529.12|19409.12|19617.92|19497.92|19690.94|19570.94|19503.95|19383.95|3543
1639616400000|2021-12-16 01:00:00|19617.91|19497.91|19585.82|19465.82|19635.77|19515.77|19530.13|19410.13|3519
1639620000000|2021-12-16 02:00:00|19585.52|19465.52|19533.1|19413.1|19588.8|19468.8|19492.34|19372.34|3443
1639623600000|2021-12-16 03:00:00|19533.05|19413.05|19452.53|19332.53|19548.21|19428.21|19412.85|19292.85|3392
1639627200000|2021-12-16 04:00:00|19452.33|19332.33|19391.07|19271.07|19482.31|19362.31|19344.75|19224.75|3417
1639630800000|2021-12-16 05:00:00|19391.33|19271.33|19298.83|19178.83|19439.17|19319.17|19298.68|19178.68|3408
1639634400000|2021-12-16 06:00:00|19298.61|19178.61|19447.89|19327.89|19449.85|19329.85|19283.59|19163.59|3405
1639638000000|2021-12-16 07:00:00|19448.84|19328.84|19416.22|19296.22|19549.06|19429.06|19404.22|19284.22|3021
1639641600000|2021-12-16 08:00:00|19416.43|19296.43|19456.95|19336.95|19502.76|19382.76|19389.59|19269.59|3393
1639645200000|2021-12-16 09:00:00|19456.91|19336.91|19555.33|19435.33|19556.67|19436.67|19451.8|19331.8|3376
1639648800000|2021-12-16 10:00:00|19555.19|19435.19|19632.32|19512.32|19658.54|19538.54|19545.3|19425.3|3468
1639652400000|2021-12-16 11:00:00|19632.27|19512.27|19708.46|19588.46|19765.13|19645.13|19514.64|19394.64|3506
1639656000000|2021-12-16 12:00:00|19708.38|19588.38|19480.24|19360.24|19720.12|19600.12|19477.74|19357.74|3495
1639659600000|2021-12-16 13:00:00|19481.06|19361.06|19660.83|19540.83|19693.36|19573.36|19383.37|19263.37|3515
1639663200000|2021-12-16 14:00:00|19660.29|19540.29|19534.52|19414.52|19661.51|19541.51|19525.45|19405.45|3521
1639666800000|2021-12-16 15:00:00|19534.06|19414.06|19576.61|19456.61|19629.55|19509.55|19407.97|19287.97|3519
1639670400000|2021-12-16 16:00:00|19575.24|19455.24|19569.35|19449.35|19615.71|19495.71|19482.3|19362.3|3532
1639674000000|2021-12-16 17:00:00|19568.98|19448.98|19352.8|19232.8|19570.13|19450.13|19352.8|19232.8|3493
1639677600000|2021-12-16 18:00:00|19352.7|19232.7|19288.27|19168.27|19457.63|19337.63|19239.04|19119.04|3479
1639681200000|2021-12-16 19:00:00|19288.15|19168.15|19132.96|19012.96|19344.8|19224.8|19084.18|18964.18|3512
1639684800000|2021-12-16 20:00:00|19135.96|19015.96|19225.44|19105.44|19353.31|19233.31|19135.9|19015.9|3521
1639688400000|2021-12-16 21:00:00|19223.78|19103.78|19287.8|19167.8|19303.99|19183.99|19209.1|19089.1|3412
1639692000000|2021-12-16 22:00:00|19286.34|19166.34|19204.87|19084.87|19299.88|19179.88|19013.38|18893.38|3468
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|18971.2|18851.2|19204.44|19084.44|18952.49|18832.49|3509
1639699200000|2021-12-17 00:00:00|18970.96|18850.96|19086.27|18966.27|19113.2|18993.2|18909.53|18789.53|3521
1639702800000|2021-12-17 01:00:00|19086.14|18966.14|19102.79|18982.79|19154.14|19034.14|19040.67|18920.67|3504
1639706400000|2021-12-17 02:00:00|19102.95|18982.95|19097.26|18977.26|19111.6|18991.6|18999.96|18879.96|3130
1639710000000|2021-12-17 03:00:00|19096.99|18976.99|19074.57|18954.57|19097.77|18977.77|19024.13|18904.13|3384
1639713600000|2021-12-17 04:00:00|19074.05|18954.05|19130.81|19010.81|19157.02|19037.02|19071.53|18951.53|3352
1639717200000|2021-12-17 05:00:00|19131.24|19011.24|19048.1|18928.1|19141.44|19021.44|18992.24|18872.24|3404
1639720800000|2021-12-17 06:00:00|19048.36|18928.36|18948.61|18828.61|19061.04|18941.04|18948.07|18828.07|3341
1639724400000|2021-12-17 07:00:00|18948.52|18828.52|18752.23|18632.23|18948.67|18828.67|18664.25|18544.25|3194
1639728000000|2021-12-17 08:00:00|18776.83|18656.83|18856.74|18736.74|18881.45|18761.45|18763.56|18643.56|3000
1639731600000|2021-12-17 09:00:00|18855.94|18735.94|18849.88|18729.88|18858.01|18738.01|18738.25|18618.25|3484
1639735200000|2021-12-17 10:00:00|18849.67|18729.67|18644.22|18524.22|18850.54|18730.54|18591.72|18471.72|3519
1639738800000|2021-12-17 11:00:00|18644.23|18524.23|18668.8|18548.8|18771.15|18651.15|18632.59|18512.59|3049
1639742400000|2021-12-17 12:00:00|18669.26|18549.26|18649.79|18529.79|18752.99|18632.99|18563.44|18443.44|3475
1639746000000|2021-12-17 13:00:00|18649.61|18529.61|18618.91|18498.91|18749.53|18629.53|18595.44|18475.44|3531
1639749600000|2021-12-17 14:00:00|18618.02|18498.02|18201.34|18081.34|18635.92|18515.92|18045.59|17925.59|3559
1639753200000|2021-12-17 15:00:00|18201.89|18081.89|18644.08|18524.08|18662.01|18542.01|18067.44|17947.44|3573
1639756800000|2021-12-17 16:00:00|18643.93|18523.93|18932.66|18812.66|19106.54|18986.54|18613.8|18493.8|3578
1639760400000|2021-12-17 17:00:00|18936.12|18816.12|18715.44|18595.44|18939.76|18819.76|18666.49|18546.49|3550
1639764000000|2021-12-17 18:00:00|18715.59|18595.59|18854.21|18734.21|18858.71|18738.71|18678.34|18558.34|3540
1639767600000|2021-12-17 19:00:00|18854.09|18734.09|18761.32|18641.32|18886.96|18766.96|18739.81|18619.81|3505
1639771200000|2021-12-17 20:00:00|18760.87|18640.87|18551.26|18431.26|18801.67|18681.67|18532.72|18412.72|3514
1639774800000|2021-12-17 21:00:00|18551.44|18431.44|18855.77|18735.77|18915.58|18795.58|18509.23|18389.23|3468
1639814400000|2021-12-18 08:00:00|18742.4|18622.4|18762.04|18642.04|18860.55|18740.55|18709.18|18589.18|3480
1639818000000|2021-12-18 09:00:00|18762.11|18642.11|18984.55|18864.55|18985.64|18865.64|18761.94|18641.94|3497
1639821600000|2021-12-18 10:00:00|18984.63|18864.63|19140.24|19020.24|19145.65|19025.65|18915.85|18795.85|3519
1639825200000|2021-12-18 11:00:00|19141.99|19021.99|19071.99|18951.99|19154.4|19034.4|19031.41|18911.41|3509
1639828800000|2021-12-18 12:00:00|19071.7|18951.7|19092.34|18972.34|19129.99|19009.99|19030.46|18910.46|3502
1639832400000|2021-12-18 13:00:00|19092.16|18972.16|18946.77|18826.77|19127.92|19007.92|18942.4|18822.4|3523
1639836000000|2021-12-18 14:00:00|18946.54|18826.54|19114.07|18994.07|19130.43|19010.43|18944.43|18824.43|3520
1639839600000|2021-12-18 15:00:00|19115.19|18995.19|19052.64|18932.64|19192.61|19072.61|19036.43|18916.43|3520
1639843200000|2021-12-18 16:00:00|19053.12|18933.12|19017.93|18897.93|19095.38|18975.38|18979.69|18859.69|3463
1639846800000|2021-12-18 17:00:00|19017.9|18897.9|19000.34|18880.34|19063.42|18943.42|18986.6|18866.6|3490
1639850400000|2021-12-18 18:00:00|19001.23|18881.23|19057.82|18937.82|19066.15|18946.15|18999.35|18879.35|3439
1639854000000|2021-12-18 19:00:00|19057.8|18937.8|19058.3|18938.3|19092.96|18972.96|18914.45|18794.45|3476
1639857600000|2021-12-18 20:00:00|19058.17|18938.17|19109.78|18989.78|19115.58|18995.58|18998.85|18878.85|3451
1639861200000|2021-12-18 21:00:00|19108.27|18988.27|19176.83|19056.83|19176.83|19056.83|19080.34|18960.34|3423
1639864800000|2021-12-18 22:00:00|19176.8|19056.8|19127.29|19007.29|19242.9|19122.9|19106.57|18986.57|3381
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19137.38|19017.38|19190.06|19070.06|19089.12|18969.12|3436
1639872000000|2021-12-19 00:00:00|19137.66|19017.66|19053.03|18933.03|19154.83|19034.83|19006.85|18886.85|3520
1639875600000|2021-12-19 01:00:00|19053.5|18933.5|18991.9|18871.9|19124.53|19004.53|18927.56|18807.56|3514
1639879200000|2021-12-19 02:00:00|18992.01|18872.01|19176.33|19056.33|19184.48|19064.48|18977.63|18857.63|3487
1639882800000|2021-12-19 03:00:00|19176.21|19056.21|19380.31|19260.31|19478.55|19358.55|19175.75|19055.75|3519
1639886400000|2021-12-19 04:00:00|19380.27|19260.27|19465.62|19345.62|19506.11|19386.11|19378.78|19258.78|3453
1639890000000|2021-12-19 05:00:00|19465.12|19345.12|19342.28|19222.28|19498.02|19378.02|19330.25|19210.25|3445
1639893600000|2021-12-19 06:00:00|19342.91|19222.91|19317.51|19197.51|19370.6|19250.6|19312.51|19192.51|3390
1639897200000|2021-12-19 07:00:00|19317.19|19197.19|19328.38|19208.38|19393.27|19273.27|19309.12|19189.12|3364
1639900800000|2021-12-19 08:00:00|19328.28|19208.28|19303.3|19183.3|19377.79|19257.79|19298.56|19178.56|3411
1639904400000|2021-12-19 09:00:00|19303.58|19183.58|19193.95|19073.95|19326.29|19206.29|19178.59|19058.59|3449
1639908000000|2021-12-19 10:00:00|19194.05|19074.05|19133.6|19013.6|19197.42|19077.42|19031.78|18911.78|3446
1639911600000|2021-12-19 11:00:00|19133.63|19013.63|19148.67|19028.67|19157.65|19037.65|19056.48|18936.48|3385
1639915200000|2021-12-19 12:00:00|19148.54|19028.54|19197.91|19077.91|19203.57|19083.57|19040.06|18920.06|3426
1639918800000|2021-12-19 13:00:00|19197.97|19077.97|19312.4|19192.4|19325.28|19205.28|19054.58|18934.58|3471
1639922400000|2021-12-19 14:00:00|19312.24|19192.24|19220.04|19100.04|19475.63|19355.63|19115.02|18995.02|3529
1639926000000|2021-12-19 15:00:00|19219.31|19099.31|19151.2|19031.2|19231.28|19111.28|19121.22|19001.22|3470
1639929600000|2021-12-19 16:00:00|19151.22|19031.22|19110.12|18990.12|19256.06|19136.06|19110.12|18990.12|3481
1639933200000|2021-12-19 17:00:00|19109.98|18989.98|19098.8|18978.8|19135.69|19015.69|19043.82|18923.82|3470
1639936800000|2021-12-19 18:00:00|19098.51|18978.51|19084.57|18964.57|19103.85|18983.85|18980.79|18860.79|3471
1639940400000|2021-12-19 19:00:00|19085.21|18965.21|18939.21|18819.21|19105.95|18985.95|18879.2|18759.2|3506
1639944000000|2021-12-19 20:00:00|18939.34|18819.34|18973.14|18845.14|19009.18|18881.18|18861.41|18741.41|3433
1639947600000|2021-12-19 21:00:00|18971.95|18843.95|18954.68|18826.68|19028.97|18900.97|18932.17|18804.17|3391
1639951200000|2021-12-19 22:00:00|18954.4|18826.4|19236.28|19116.28|19276.49|19156.49|18935.53|18807.53|3476
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|18990.44|18870.44|19255.21|19135.21|18964.24|18844.24|3505
1639958400000|2021-12-20 00:00:00|18989.52|18869.52|19058.71|18938.71|19059.87|18939.87|18782.5|18662.5|3544
1639962000000|2021-12-20 01:00:00|19058.99|18938.99|18997.14|18877.14|19204.6|19084.6|18940.45|18820.45|3539
1639965600000|2021-12-20 02:00:00|18995.95|18875.95|18970.59|18850.59|19033.29|18913.29|18912.31|18792.31|3502
1639969200000|2021-12-20 03:00:00|18969.45|18849.45|18938.63|18818.63|19019.2|18899.2|18853.72|18733.72|3516
1639972800000|2021-12-20 04:00:00|18938.54|18818.54|19030.61|18910.61|19035.59|18915.59|18931.69|18811.69|3480
1639976400000|2021-12-20 05:00:00|19030.55|18910.55|18687.6|18567.6|19057.89|18937.89|18681.91|18561.91|3482
1639980000000|2021-12-20 06:00:00|18687.22|18567.22|18757.42|18637.42|18790.45|18670.45|18635.32|18515.32|3496
1639983600000|2021-12-20 07:00:00|18757.36|18637.36|18687.82|18567.82|18757.36|18637.36|18574.57|18454.57|3527
1639987200000|2021-12-20 08:00:00|18687.06|18567.06|18593.87|18473.87|18707.63|18587.63|18547.29|18427.29|3045
1639990800000|2021-12-20 09:00:00|18593.74|18473.74|18351.42|18231.42|18611.83|18491.83|18348.99|18228.99|3536
1639994400000|2021-12-20 10:00:00|18351.96|18231.96|18421.2|18301.2|18540.64|18420.64|18340.26|18220.26|3526
1639998000000|2021-12-20 11:00:00|18421.3|18301.3|18521.85|18401.85|18525.14|18405.14|18406.78|18286.78|3470
1640001600000|2021-12-20 12:00:00|18521.86|18401.86|18351.37|18231.37|18528.96|18408.96|18325.12|18205.12|3533
1640005200000|2021-12-20 13:00:00|18350.2|18230.2|18297.31|18177.31|18444.99|18324.99|18276.99|18156.99|3532
1640008800000|2021-12-20 14:00:00|18297.18|18177.18|18586.74|18466.74|18586.74|18466.74|18192.78|18072.78|3567
1640012400000|2021-12-20 15:00:00|18586.23|18466.23|18400.3|18280.3|18604.97|18484.97|18398.2|18278.2|3558
1640016000000|2021-12-20 16:00:00|18402.15|18282.15|18624.03|18504.03|18639.69|18519.69|18375.79|18255.79|3540
1640019600000|2021-12-20 17:00:00|18624.23|18504.23|18545.38|18425.38|18662.95|18542.95|18539.15|18419.15|3532
1640023200000|2021-12-20 18:00:00|18544.84|18424.84|18688.17|18568.17|18695.28|18575.28|18517.39|18397.39|3524
1640026800000|2021-12-20 19:00:00|18687.54|18567.54|18845.13|18725.13|18877.51|18757.51|18683.19|18563.19|3537
1640030400000|2021-12-20 20:00:00|18845.36|18725.36|19037.75|18917.75|19084.01|18964.01|18845.27|18725.27|3538
1640034000000|2021-12-20 21:00:00|19037.56|18917.56|18929.54|18809.54|19169.32|19049.32|18929.54|18809.54|3531
1640037600000|2021-12-20 22:00:00|18929.55|18809.55|18864.4|18744.4|18983.37|18863.37|18850.19|18730.19|3412
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|18979.04|18859.04|19039.96|18919.96|18858.08|18738.08|3012
1640044800000|2021-12-21 00:00:00|18979.99|18859.99|18896.57|18776.57|19040.08|18920.08|18881.71|18761.71|3519
1640048400000|2021-12-21 01:00:00|18896.72|18776.72|18897.45|18777.45|18929.22|18809.22|18789.65|18669.65|3512
1640052000000|2021-12-21 02:00:00|18897.44|18777.44|18887.16|18767.16|18921.41|18801.41|18869.7|18749.7|3410
1640055600000|2021-12-21 03:00:00|18887.09|18767.09|19271.85|19151.85|19313.08|19193.08|18879.54|18759.54|3484
1640059200000|2021-12-21 04:00:00|19271.69|19151.69|19425.41|19305.41|19510.89|19390.89|19271.69|19151.69|3539
1640062800000|2021-12-21 05:00:00|19424.21|19304.21|19382.88|19262.88|19473.72|19353.72|19312.51|19192.51|3507
1640066400000|2021-12-21 06:00:00|19383.01|19263.01|19419.89|19299.89|19423.26|19303.26|19316.45|19196.45|3485
1640070000000|2021-12-21 07:00:00|19419.67|19299.67|19364.11|19244.11|19420.6|19300.6|19336.78|19216.78|3454
1640073600000|2021-12-21 08:00:00|19364.82|19244.82|19443.86|19323.86|19515.85|19395.85|19341.33|19221.33|3101
1640077200000|2021-12-21 09:00:00|19444.11|19324.11|19458.27|19338.27|19493.3|19373.3|19405.08|19285.08|3489
1640080800000|2021-12-21 10:00:00|19458|19338|19467.04|19347.04|19504.93|19384.93|19441.2|19321.2|3431
1640084400000|2021-12-21 11:00:00|19466.58|19346.58|19505.77|19385.77|19507.84|19387.84|19447.25|19327.25|3454
1640088000000|2021-12-21 12:00:00|19506.99|19386.99|19474.77|19354.77|19682.27|19562.27|19474.77|19354.77|3509
1640091600000|2021-12-21 13:00:00|19474.51|19354.51|19515.52|19395.52|19527.92|19407.92|19426.17|19306.17|3496
1640095200000|2021-12-21 14:00:00|19515.93|19395.93|19425.18|19305.18|19528.74|19408.74|19379.64|19259.64|3514
1640098800000|2021-12-21 15:00:00|19425.02|19305.02|19321.47|19201.47|19467.83|19347.83|19254.27|19134.27|3521
1640102400000|2021-12-21 16:00:00|19321.69|19201.69|19438.7|19318.7|19462.71|19342.71|19303.85|19183.85|3501
1640106000000|2021-12-21 17:00:00|19438.87|19318.87|19408.19|19288.19|19497.17|19377.17|19385.88|19265.88|3373
1640109600000|2021-12-21 18:00:00|19408.14|19288.14|19404.17|19284.17|19452.25|19332.25|19387.12|19267.12|3426
1640113200000|2021-12-21 19:00:00|19404.33|19284.33|19448.39|19328.39|19454.51|19334.51|19345.95|19225.95|3433
1640116800000|2021-12-21 20:00:00|19448.14|19328.14|19497.77|19377.77|19512.2|19392.2|19421.67|19301.67|3456
1640120400000|2021-12-21 21:00:00|19497.69|19377.69|19623.3|19503.3|19623.55|19503.55|19455.38|19335.38|3479
1640124000000|2021-12-21 22:00:00|19623.62|19503.62|19688.02|19568.02|19688.02|19568.02|19583.61|19463.61|3378
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19584.39|19464.39|19690.89|19570.89|19584.39|19464.39|3494
1640131200000|2021-12-22 00:00:00|19584.35|19464.35|19510.66|19390.66|19652.3|19532.3|19508.42|19388.42|3134
1640134800000|2021-12-22 01:00:00|19510.67|19390.67|19659.57|19539.57|19661.61|19541.61|19498.67|19378.67|3522
1640138400000|2021-12-22 02:00:00|19659.17|19539.17|19807.53|19687.53|19875.34|19755.34|19645.48|19525.48|3521
1640142000000|2021-12-22 03:00:00|19807.5|19687.5|19801.56|19681.56|19843.88|19723.88|19758.49|19638.49|3461
1640145600000|2021-12-22 04:00:00|19801.39|19681.39|19853.44|19733.44|19855.36|19735.36|19773.81|19653.81|3476
1640149200000|2021-12-22 05:00:00|19853.87|19733.87|19768.49|19648.49|19859.38|19739.38|19756.24|19636.24|3459
1640152800000|2021-12-22 06:00:00|19768.44|19648.44|19830.16|19710.16|19875.77|19755.77|19765.97|19645.97|3451
1640156400000|2021-12-22 07:00:00|19830.17|19710.17|19912.19|19792.19|19946.03|19826.03|19830.17|19710.17|3179
1640160000000|2021-12-22 08:00:00|19911.93|19791.93|19907.57|19787.57|20000.91|19880.91|19858.53|19738.53|3506
1640163600000|2021-12-22 09:00:00|19907.71|19787.71|19801.45|19681.45|19923.38|19803.38|19747.78|19627.78|3516
1640167200000|2021-12-22 10:00:00|19801.11|19681.11|19954.68|19834.68|19967.96|19847.96|19784.75|19664.75|3480
1640170800000|2021-12-22 11:00:00|19954.38|19834.38|19939.65|19819.65|20023.74|19903.74|19897.43|19777.43|3501
1640174400000|2021-12-22 12:00:00|19939.28|19819.28|19668.17|19548.17|20022.5|19902.5|19599.23|19479.23|3525
1640178000000|2021-12-22 13:00:00|19668.52|19548.52|19738.43|19618.43|19775.65|19655.65|19637.59|19517.59|3528
1640181600000|2021-12-22 14:00:00|19738.52|19618.52|19859.35|19739.35|19895.88|19775.88|19733.79|19613.79|3525
1640185200000|2021-12-22 15:00:00|19858.49|19738.49|19899.98|19779.98|19908.2|19788.2|19795.41|19675.41|3545
1640188800000|2021-12-22 16:00:00|19901.69|19781.69|19876.24|19756.24|20021.92|19901.92|19850.52|19730.52|3553
1640192400000|2021-12-22 17:00:00|19876.09|19756.09|19695.44|19575.44|19905.8|19785.8|19673.49|19553.49|3534
1640196000000|2021-12-22 18:00:00|19695.51|19575.51|19691.73|19571.73|19795.19|19675.19|19667.83|19547.83|3485
1640199600000|2021-12-22 19:00:00|19692.03|19572.03|19808.91|19688.91|19822.53|19702.53|19660.29|19540.29|3477
1640203200000|2021-12-22 20:00:00|19808.94|19688.94|19831.56|19711.56|19882.23|19762.23|19792.05|19672.05|3473
1640206800000|2021-12-22 21:00:00|19832.03|19712.03|19880.03|19760.03|19904.16|19784.16|19788.02|19668.02|3481
1640210400000|2021-12-22 22:00:00|19880.09|19760.09|19819.91|19699.91|19880.52|19760.52|19768.75|19648.75|3340
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|19596.48|19476.48|19822.45|19702.45|19538.06|19418.06|3112
1640217600000|2021-12-23 00:00:00|19596.07|19476.07|19547.45|19427.45|19642.95|19522.95|19378.84|19258.84|3552
1640221200000|2021-12-23 01:00:00|19547.25|19427.25|19677.03|19557.03|19678.37|19558.37|19455.82|19335.82|3521
1640224800000|2021-12-23 02:00:00|19676.84|19556.84|19660.14|19540.14|19827.53|19707.53|19625.08|19505.08|3544
1640228400000|2021-12-23 03:00:00|19660.28|19540.28|19715.95|19595.95|19725.2|19605.2|19534.07|19414.07|3485
1640232000000|2021-12-23 04:00:00|19715.46|19595.46|19622.91|19502.91|19731.07|19611.07|19619.68|19499.68|3456
1640235600000|2021-12-23 05:00:00|19622.9|19502.9|19591.02|19471.02|19705.23|19585.23|19566.96|19446.96|3432
1640239200000|2021-12-23 06:00:00|19591.24|19471.24|19652.83|19532.83|19661.41|19541.41|19562.34|19442.34|3465
1640242800000|2021-12-23 07:00:00|19652.55|19532.55|19440.3|19320.3|19664|19544|19383.14|19263.14|3067
1640246400000|2021-12-23 08:00:00|19440.61|19320.61|19539.44|19419.44|19539.44|19419.44|19402.67|19282.67|3482
1640250000000|2021-12-23 09:00:00|19538.89|19418.89|19551.82|19431.82|19555.44|19435.44|19424.91|19304.91|3432
1640253600000|2021-12-23 10:00:00|19551.87|19431.87|19591.22|19471.22|19608.31|19488.31|19485.42|19365.42|3493
1640257200000|2021-12-23 11:00:00|19591.04|19471.04|19548.65|19428.65|19648|19528|19491.15|19371.15|3502
1640260800000|2021-12-23 12:00:00|19548.4|19428.4|19628.68|19508.68|19686.41|19566.41|19494.9|19374.9|3523
1640264400000|2021-12-23 13:00:00|19628.69|19508.69|19699.35|19579.35|19761.61|19641.61|19628.63|19508.63|3511
1640268000000|2021-12-23 14:00:00|19698.76|19578.76|19686.19|19566.19|19748.17|19628.17|19635.01|19515.01|3513
1640271600000|2021-12-23 15:00:00|19686.78|19566.78|19812.1|19692.1|19812.1|19692.1|19684.59|19564.59|3460
1640275200000|2021-12-23 16:00:00|19812.29|19692.29|19930.16|19810.16|19942.28|19822.28|19739.57|19619.57|3508
1640278800000|2021-12-23 17:00:00|19930.62|19810.62|20314.4|20194.4|20327.82|20207.82|19899.56|19779.56|3518
1640282400000|2021-12-23 18:00:00|20313.89|20193.89|20484.41|20364.41|20602.72|20482.72|20313.77|20193.77|3565
1640286000000|2021-12-23 19:00:00|20483.97|20363.97|20691.26|20571.26|20762.29|20642.29|20471.87|20351.87|3556
1640289600000|2021-12-23 20:00:00|20690.5|20570.5|20620.38|20500.38|20691.6|20571.6|20513.52|20393.52|3529
1640293200000|2021-12-23 21:00:00|20619.77|20499.77|20573.57|20453.57|20628.92|20508.92|20493.63|20373.63|3496
1640296800000|2021-12-23 22:00:00|20573.8|20453.8|20542.28|20422.28|20617.43|20497.43|20540.86|20420.86|3380
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20594.47|20474.47|20597.32|20477.32|20487.13|20367.13|3134
1640304000000|2021-12-24 00:00:00|20593.57|20473.57|20624.12|20504.12|20642.13|20522.13|20504.99|20384.99|3528
1640307600000|2021-12-24 01:00:00|20623.09|20503.09|20716.29|20596.29|20721.55|20601.55|20600.87|20480.87|3524
1640311200000|2021-12-24 02:00:00|20716.37|20596.37|20630.55|20510.55|20748.21|20628.21|20629.57|20509.57|3497
1640314800000|2021-12-24 03:00:00|20630.38|20510.38|20575.49|20455.49|20646.97|20526.97|20518.05|20398.05|3458
1640318400000|2021-12-24 04:00:00|20575.3|20455.3|20533.78|20413.78|20609.33|20489.33|20532.56|20412.56|3066
1640322000000|2021-12-24 05:00:00|20533.34|20413.34|20514.95|20394.95|20533.59|20413.59|20430.53|20310.53|3063
1640325600000|2021-12-24 06:00:00|20515|20395|20519.91|20399.91|20556.79|20436.79|20429.49|20309.49|3150
1640329200000|2021-12-24 07:00:00|20520.47|20400.47|20579.37|20459.37|20594.1|20474.1|20488.71|20368.71|3362
1640332800000|2021-12-24 08:00:00|20579.75|20459.75|20628.02|20508.02|20666.01|20546.01|20563.11|20443.11|3037
1640336400000|2021-12-24 09:00:00|20627.38|20507.38|20702.58|20582.58|20704.02|20584.02|20603.45|20483.45|3427
1640340000000|2021-12-24 10:00:00|20703|20583|20654.17|20534.17|20718.22|20598.22|20648.49|20528.49|1165
1640343600000|2021-12-24 11:00:00|20691.63|20571.63|20604.6|20484.6|20782.63|20662.63|20550.28|20430.28|3451
1640347200000|2021-12-24 12:00:00|20604.29|20484.29|20621.47|20501.47|20633.29|20513.29|20504.8|20384.8|3490
1640350800000|2021-12-24 13:00:00|20621.41|20501.41|20609.81|20489.81|20664.68|20544.68|20549.88|20429.88|3475
1640354400000|2021-12-24 14:00:00|20609.9|20489.9|20556.6|20436.6|20760.7|20640.7|20540.15|20420.15|3491
1640358000000|2021-12-24 15:00:00|20557.66|20437.66|20656.12|20536.12|20658.02|20538.02|20319.66|20199.66|3549
1640361600000|2021-12-24 16:00:00|20655.96|20535.96|20608.61|20488.61|20767.12|20647.12|20539.64|20419.64|3529
1640365200000|2021-12-24 17:00:00|20608.69|20488.69|20675.57|20555.57|20683.89|20563.89|20498.03|20378.03|3492
1640368800000|2021-12-24 18:00:00|20675.59|20555.59|20810.61|20690.61|20818.54|20698.54|20640.89|20520.89|3486
1640372400000|2021-12-24 19:00:00|20810.54|20690.54|20530.39|20410.39|20871.69|20751.69|20529.52|20409.52|3534
1640376000000|2021-12-24 20:00:00|20530.56|20410.56|20606.7|20486.7|20619.03|20499.03|20410.9|20290.9|3522
1640379600000|2021-12-24 21:00:00|20606.41|20486.41|20510.3|20390.3|20607|20487|20491.2|20371.2|3381
1640502000000|2021-12-26 07:00:00|20498.95|20378.95|20303.29|20183.29|20498.95|20378.95|20303.1|20183.1|6
1640505600000|2021-12-26 08:00:00|20303.39|20183.39|20322.35|20202.35|20390.9|20270.9|20276.46|20156.46|3347
1640509200000|2021-12-26 09:00:00|20322.02|20202.02|20430.55|20310.55|20459.68|20339.68|20315.37|20195.37|3383
1640512800000|2021-12-26 10:00:00|20430.7|20310.7|20493.25|20373.25|20501.84|20381.84|20404.02|20284.02|3474
1640516400000|2021-12-26 11:00:00|20493.74|20373.74|20380.38|20260.38|20523.4|20403.4|20272.92|20152.92|3503
1640520000000|2021-12-26 12:00:00|20380.12|20260.12|20434.95|20314.95|20467.08|20347.08|20327.05|20207.05|3447
1640523600000|2021-12-26 13:00:00|20434.36|20314.36|20424.96|20304.96|20462.03|20342.03|20401.71|20281.71|3424
1640527200000|2021-12-26 14:00:00|20425|20305|20448.96|20328.96|20462.4|20342.4|20377.56|20257.56|3457
1640530800000|2021-12-26 15:00:00|20448.77|20328.77|20504.66|20384.66|20561.27|20441.27|20430.97|20310.97|3413
1640534400000|2021-12-26 16:00:00|20504.76|20384.76|20619.22|20499.22|20651.14|20531.14|20495.95|20375.95|3510
1640538000000|2021-12-26 17:00:00|20618.79|20498.79|20644.86|20524.86|20676.34|20556.34|20610.3|20490.3|3460
1640541600000|2021-12-26 18:00:00|20644.88|20524.88|20672.94|20552.94|20683.51|20563.51|20614.9|20494.9|3422
1640545200000|2021-12-26 19:00:00|20672.95|20552.95|20674.96|20554.96|20704.41|20584.41|20647.02|20527.02|3420
1640548800000|2021-12-26 20:00:00|20675.13|20555.13|20606.84|20478.84|20681.78|20561.78|20606.42|20478.42|3370
1640552400000|2021-12-26 21:00:00|20606.69|20478.69|20723.14|20595.14|20794.28|20666.28|20457.61|20329.61|3499
1640556000000|2021-12-26 22:00:00|20722.95|20594.95|20764.23|20644.23|20828.53|20708.53|20721.22|20593.22|3436
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20681.18|20561.18|20783.47|20663.47|20665.59|20545.59|3083
1640563200000|2021-12-27 00:00:00|20681.7|20561.7|20668.99|20548.99|20768.02|20648.02|20646.02|20526.02|3499
1640566800000|2021-12-27 01:00:00|20668.71|20548.71|20751.12|20631.12|20755.67|20635.67|20598.51|20478.51|3480
1640570400000|2021-12-27 02:00:00|20750.82|20630.82|20730.71|20610.71|20774.98|20654.98|20722.91|20602.91|3391
1640574000000|2021-12-27 03:00:00|20730.36|20610.36|20810.52|20690.52|20823.96|20703.96|20725.08|20605.08|3405
1640577600000|2021-12-27 04:00:00|20810.04|20690.04|20783.55|20663.55|20819.04|20699.04|20764.13|20644.13|3459
1640581200000|2021-12-27 05:00:00|20783.98|20663.98|20731.55|20611.55|20788.11|20668.11|20730.25|20610.25|3388
1640584800000|2021-12-27 06:00:00|20731.51|20611.51|20768.45|20648.45|20785.68|20665.68|20705.12|20585.12|3391
1640588400000|2021-12-27 07:00:00|20768.65|20648.65|20723.95|20603.95|20806.94|20686.94|20705.82|20585.82|3408
1640592000000|2021-12-27 08:00:00|20724.21|20604.21|20654.89|20534.89|20792.93|20672.93|20651.5|20531.5|2998
1640595600000|2021-12-27 09:00:00|20654.95|20534.95|20780.06|20660.06|20796.75|20676.75|20635.14|20515.14|3463
1640599200000|2021-12-27 10:00:00|20779.25|20659.25|20863.37|20743.37|20878|20758|20777.53|20657.53|3474
1640602800000|2021-12-27 11:00:00|20863.63|20743.63|20856.26|20736.26|20880.34|20760.34|20811.68|20691.68|3464
1640606400000|2021-12-27 12:00:00|20856.14|20736.14|20896.56|20776.56|20938.92|20818.92|20740.3|20620.3|3505
1640610000000|2021-12-27 13:00:00|20896.64|20776.64|21006.36|20886.36|21026.99|20906.99|20861.95|20741.95|3525
1640613600000|2021-12-27 14:00:00|21006.34|20886.34|21070.15|20950.15|21100.39|20980.39|20984.98|20864.98|3525
1640617200000|2021-12-27 15:00:00|21069.64|20949.64|21040.34|20920.34|21123.66|21003.66|21021.55|20901.55|3470
1640620800000|2021-12-27 16:00:00|21041.34|20921.34|21070.89|20950.89|21078.98|20958.98|20994.05|20874.05|3497
1640624400000|2021-12-27 17:00:00|21070.93|20950.93|21189.24|21069.24|21232.56|21112.56|21070.83|20950.83|3527
1640628000000|2021-12-27 18:00:00|21188.7|21068.7|21127.62|21007.62|21223.11|21103.11|21098.53|20978.53|3484
1640631600000|2021-12-27 19:00:00|21128.2|21008.2|20985.67|20865.67|21145.68|21025.68|20981.77|20861.77|3452
1640635200000|2021-12-27 20:00:00|20985.51|20865.51|20992.69|20872.69|21054.82|20934.82|20863.76|20743.76|3428
1640638800000|2021-12-27 21:00:00|20992.8|20872.8|20832.74|20712.74|21000.22|20880.22|20817.44|20697.44|3431
1640642400000|2021-12-27 22:00:00|20833.14|20713.14|20838.61|20718.61|20917.83|20797.83|20669.64|20549.64|3461
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|20653.26|20533.26|20849.92|20729.92|20641.4|20521.4|3061
1640649600000|2021-12-28 00:00:00|20653.44|20533.44|20566.66|20446.66|20659.47|20539.47|20351.8|20231.8|3554
1640653200000|2021-12-28 01:00:00|20566.22|20446.22|20313.35|20193.35|20566.22|20446.22|20211.23|20091.23|3556
1640656800000|2021-12-28 02:00:00|20313.34|20193.34|20269.03|20149.03|20361.49|20241.49|20187.82|20067.82|3538
1640660400000|2021-12-28 03:00:00|20268.65|20148.65|20236.65|20116.65|20268.65|20148.65|20043.23|19923.23|3509
1640664000000|2021-12-28 04:00:00|20236.56|20116.56|19977.9|19857.9|20236.56|20116.56|19840.25|19720.25|3541
1640667600000|2021-12-28 05:00:00|19977.1|19857.1|20093.46|19973.46|20105.5|19985.5|19953.7|19833.7|3503
1640671200000|2021-12-28 06:00:00|20093.36|19973.36|20082.07|19962.07|20172.44|20052.44|20048.02|19928.02|3452
1640674800000|2021-12-28 07:00:00|20082.09|19962.09|20056.52|19936.52|20134.44|20014.44|19957.18|19837.18|3448
1640678400000|2021-12-28 08:00:00|20056.58|19936.58|20130.6|20010.6|20162.46|20042.46|19997.97|19877.97|3453
1640682000000|2021-12-28 09:00:00|20130.04|20010.04|19983.34|19863.34|20169.05|20049.05|19969.62|19849.62|3386
1640685600000|2021-12-28 10:00:00|19972.23|19852.23|20047.08|19927.08|20051.86|19931.86|19925.87|19805.87|3479
1640689200000|2021-12-28 11:00:00|20047.12|19927.12|20222.33|20102.33|20229.93|20109.93|20024.85|19904.85|3491
1640692800000|2021-12-28 12:00:00|20222.11|20102.11|20136.55|20016.55|20289.89|20169.89|20128.29|20008.29|3494
1640696400000|2021-12-28 13:00:00|20136.28|20016.28|20091.13|19971.13|20214.53|20094.53|20091.13|19971.13|3482
1640700000000|2021-12-28 14:00:00|20090.98|19970.98|20049.82|19929.82|20112.52|19992.52|19771.22|19651.22|3537
1640703600000|2021-12-28 15:00:00|20049.08|19929.08|19981.31|19861.31|20114.94|19994.94|19942.76|19822.76|3529
1640707200000|2021-12-28 16:00:00|19980.96|19860.96|19778.89|19658.89|19980.96|19860.96|19584.89|19464.89|3551
1640710800000|2021-12-28 17:00:00|19778.58|19658.58|19481.28|19361.28|19786.94|19666.94|19283.54|19163.54|3562
1640714400000|2021-12-28 18:00:00|19481.72|19361.72|19364.81|19244.81|19482.89|19362.89|19295.93|19175.93|3536
1640718000000|2021-12-28 19:00:00|19364.89|19244.89|19365.44|19245.44|19392.32|19272.32|19121.8|19001.8|3549
1640721600000|2021-12-28 20:00:00|19365.61|19245.61|19463.18|19343.18|19577.25|19457.25|19295.55|19175.55|3530
1640725200000|2021-12-28 21:00:00|19464.22|19344.22|19329.3|19209.3|19497.87|19377.87|19309.97|19189.97|3489
1640728800000|2021-12-28 22:00:00|19328.89|19208.89|19404.59|19284.59|19418.69|19298.69|19237.45|19117.45|3492
1640732400000|2021-12-28 23:00:00|19405.84|19285.84|19275.54|19155.54|19441.21|19321.21|19274.13|19154.13|3129
1640736000000|2021-12-29 00:00:00|19276.24|19156.24|19418.62|19298.62|19449|19329|19251.5|19131.5|3533
1640739600000|2021-12-29 01:00:00|19418.79|19298.79|19358.52|19238.52|19498.47|19378.47|19350.82|19230.82|3488
1640743200000|2021-12-29 02:00:00|19358.31|19238.31|19512.86|19392.86|19517.54|19397.54|19347.57|19227.57|3444
1640746800000|2021-12-29 03:00:00|19512.91|19392.91|19514.66|19394.66|19579.3|19459.3|19485.51|19365.51|3415
1640750400000|2021-12-29 04:00:00|19514.74|19394.74|19393.62|19273.62|19554.23|19434.23|19393.3|19273.3|3406
1640754000000|2021-12-29 05:00:00|19394.04|19274.04|19367.43|19247.43|19455.91|19335.91|19316.44|19196.44|3350
1640757600000|2021-12-29 06:00:00|19367.54|19247.54|19369.85|19249.85|19429.95|19309.95|19333.13|19213.13|3288
1640761200000|2021-12-29 07:00:00|19370.31|19250.31|19296.19|19176.19|19404.54|19284.54|19260.15|19140.15|3379
1640764800000|2021-12-29 08:00:00|19296.2|19176.2|19366.49|19246.49|19423.39|19303.39|19293.31|19173.31|3413
1640768400000|2021-12-29 09:00:00|19367|19247|19446.86|19326.86|19497.04|19377.04|19224.63|19104.63|3446
1640772000000|2021-12-29 10:00:00|19447.11|19327.11|19355.24|19235.24|19465.03|19345.03|19321.24|19201.24|3465
1640775600000|2021-12-29 11:00:00|19354.92|19234.92|19344.21|19224.21|19384.56|19264.56|19272.74|19152.74|3465
1640779200000|2021-12-29 12:00:00|19344.4|19224.4|18969.48|18849.48|19356.3|19236.3|18939.85|18819.85|3562
1640782800000|2021-12-29 13:00:00|18968.2|18848.2|19078.63|18958.63|19099.05|18979.05|18752.05|18632.05|3551
1640786400000|2021-12-29 14:00:00|19079.16|18959.16|19259.39|19139.39|19295.6|19175.6|19023.27|18903.27|3549
1640790000000|2021-12-29 15:00:00|19259.09|19139.09|19355.94|19235.94|19377.21|19257.21|19238.4|19118.4|3493
1640793600000|2021-12-29 16:00:00|19355.88|19235.88|19240.82|19120.82|19363.69|19243.69|19167.65|19047.65|3480
1640797200000|2021-12-29 17:00:00|19240.76|19120.76|19123.03|19003.03|19240.76|19120.76|19089.93|18969.93|3410
1640800800000|2021-12-29 18:00:00|19122.77|19002.77|19174.08|19054.08|19267.27|19147.27|19116.19|18996.19|3459
1640804400000|2021-12-29 19:00:00|19174.1|19054.1|18993.74|18873.74|19174.1|19054.1|18971.96|18851.96|3483
1640808000000|2021-12-29 20:00:00|18995.45|18875.45|19076.81|18956.81|19207.13|19087.13|18972.3|18852.3|3491
1640811600000|2021-12-29 21:00:00|19076.14|18956.14|18961.19|18841.19|19083.88|18963.88|18909.39|18789.39|3478
1640815200000|2021-12-29 22:00:00|18961.17|18841.17|18986.42|18866.42|19084.79|18964.79|18901.85|18781.85|3381
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18619.19|18499.19|19016.67|18896.67|18511.32|18391.32|3557
1640822400000|2021-12-30 00:00:00|18619.69|18499.69|18692.17|18572.17|18736.03|18616.03|18375.87|18255.87|3566
1640826000000|2021-12-30 01:00:00|18692.04|18572.04|18635.65|18515.65|18697.72|18577.72|18577.36|18457.36|3487
1640829600000|2021-12-30 02:00:00|18635.36|18515.36|18595.59|18475.59|18642.8|18522.8|18497.04|18377.04|3487
1640833200000|2021-12-30 03:00:00|18595.66|18475.66|18548.79|18428.79|18652.68|18532.68|18506.36|18386.36|3444
1640836800000|2021-12-30 04:00:00|18548.7|18428.7|18643.22|18523.22|18721.43|18601.43|18544.24|18424.24|3422
1640840400000|2021-12-30 05:00:00|18642.99|18522.99|18693.13|18573.13|18693.13|18573.13|18592.47|18472.47|3419
1640844000000|2021-12-30 06:00:00|18693.15|18573.15|18825.71|18705.71|18832.75|18712.75|18669.76|18549.76|3378
1640847600000|2021-12-30 07:00:00|18824.92|18704.92|18926.99|18806.99|18945.38|18825.38|18784.09|18664.09|3039
1640851200000|2021-12-30 08:00:00|18927.1|18807.1|18784.36|18664.36|18987.27|18867.27|18781.05|18661.05|3426
1640854800000|2021-12-30 09:00:00|18784.23|18664.23|18788.17|18668.17|18897.78|18777.78|18780.08|18660.08|3258
1640858400000|2021-12-30 10:00:00|18788.22|18668.22|18879.02|18759.02|18879.02|18759.02|18770.76|18650.76|3373
1640862000000|2021-12-30 11:00:00|18878.69|18758.69|19104.33|18984.33|19111.43|18991.43|18837.71|18717.71|3473
1640865600000|2021-12-30 12:00:00|19104.18|18984.18|19134.01|19014.01|19192.71|19072.71|19040.39|18920.39|3460
1640869200000|2021-12-30 13:00:00|19133.32|19013.32|19011.92|18891.92|19140.68|19020.68|19010.61|18890.61|3429
1640872800000|2021-12-30 14:00:00|19010.83|18890.83|19016.62|18896.62|19044.05|18924.05|18903.46|18783.46|3473
1640876400000|2021-12-30 15:00:00|19016.34|18896.34|18928.06|18808.06|19072.49|18952.49|18927.91|18807.91|3492
1640880000000|2021-12-30 16:00:00|18928.22|18808.22|19127.35|19007.35|19135.4|19015.4|18917.08|18797.08|3499
1640883600000|2021-12-30 17:00:00|19127.52|19007.52|19102.05|18982.05|19141.81|19021.81|19068.75|18948.75|3446
1640887200000|2021-12-30 18:00:00|19101.92|18981.92|19153.76|19033.76|19167.42|19047.42|19027.69|18907.69|3439
1640890800000|2021-12-30 19:00:00|19154.17|19034.17|19069.85|18949.85|19173.02|19053.02|19059.73|18939.73|3429
1640894400000|2021-12-30 20:00:00|19070.03|18950.03|18902.92|18782.92|19114.72|18994.72|18864.71|18744.71|3477
1640898000000|2021-12-30 21:00:00|18904.64|18784.64|18947.47|18827.47|18975.81|18855.81|18821.32|18701.32|3493
1640901600000|2021-12-30 22:00:00|18947.81|18827.81|18823.51|18703.51|18970.09|18850.09|18743.09|18623.09|3330
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18903.85|18783.85|18916.38|18796.38|18806.05|18686.05|3464
1640908800000|2021-12-31 00:00:00|18903.84|18783.84|18881.18|18761.18|19006.82|18886.82|18803.2|18683.2|3498
1640912400000|2021-12-31 01:00:00|18881.12|18761.12|18911.99|18791.99|18955.29|18835.29|18766.91|18646.91|3135
1640916000000|2021-12-31 02:00:00|18911.86|18791.86|18798.01|18678.01|18911.86|18791.86|18740.6|18620.6|3468
1640919600000|2021-12-31 03:00:00|18798.96|18678.96|18906.11|18786.11|18933.51|18813.51|18777.87|18657.87|3405
1640923200000|2021-12-31 04:00:00|18906.29|18786.29|18944.93|18824.93|18987.39|18867.39|18900.87|18780.87|3438
1640926800000|2021-12-31 05:00:00|18944.54|18824.54|18921.92|18801.92|18964.7|18844.7|18887.17|18767.17|3358
1640930400000|2021-12-31 06:00:00|18921.9|18801.9|18935.39|18815.39|18974.28|18854.28|18849.3|18729.3|3406
1640934000000|2021-12-31 07:00:00|18935.93|18815.93|18860.71|18740.71|18960.31|18840.31|18709.57|18589.57|3479
1640937600000|2021-12-31 08:00:00|18860.86|18740.86|19360.96|19240.96|19407.21|19287.21|18860.86|18740.86|3143
1640941200000|2021-12-31 09:00:00|19360.66|19240.66|19300.07|19180.07|19425.65|19305.65|19280.12|19160.12|3518
1640944800000|2021-12-31 10:00:00|19300.17|19180.17|19206.77|19086.77|19357.62|19237.62|19192.34|19072.34|3420
1640948400000|2021-12-31 11:00:00|19206.52|19086.52|19239.52|19119.52|19301.2|19181.2|19206.52|19086.52|3075
1640952000000|2021-12-31 12:00:00|19225.29|19105.29|19241.83|19121.83|19291.47|19171.47|19193.7|19073.7|3407
1640955600000|2021-12-31 13:00:00|19242.13|19122.13|19233.05|19113.05|19275.53|19155.53|19207.75|19087.75|3386
1640959200000|2021-12-31 14:00:00|19233.3|19113.3|19253.74|19133.74|19311.88|19191.88|19203.74|19083.74|3028
1640962800000|2021-12-31 15:00:00|19253.22|19133.22|19212.63|19092.63|19287.83|19167.83|19189.22|19069.22|3364
1640966400000|2021-12-31 16:00:00|19212.88|19092.88|19012.53|18892.53|19263.35|19143.35|19010.83|18890.83|3422
1640970000000|2021-12-31 17:00:00|19012.29|18892.29|18906.38|18786.38|19056.68|18936.68|18833.26|18713.26|3530
1640973600000|2021-12-31 18:00:00|18906.93|18786.93|18797.73|18677.73|18912.2|18792.2|18767.05|18647.05|3500
1640977200000|2021-12-31 19:00:00|18796.77|18676.77|18388.18|18268.18|18796.77|18676.77|18383.25|18263.25|3552
1640980800000|2021-12-31 20:00:00|18387.83|18267.83|18482.97|18362.97|18610.87|18490.87|18379.75|18259.75|3529
1640984400000|2021-12-31 21:00:00|18483.71|18363.71|18706.97|18586.97|18744.55|18624.55|18483.71|18363.71|3476
1641110400000|2022-01-02 08:00:00|19190.97|19070.97|19177.21|19057.21|19195.73|19075.73|19106.47|18986.47|3381
1641114000000|2022-01-02 09:00:00|19177.36|19057.36|19226.07|19106.07|19286.72|19166.72|19161.89|19041.89|3391
1641117600000|2022-01-02 10:00:00|19225.88|19105.88|19197.02|19077.02|19250.77|19130.77|19193.93|19073.93|3340
1641121200000|2022-01-02 11:00:00|19197.42|19077.42|19215.5|19095.5|19271.99|19151.99|19190.3|19070.3|3383
1641124800000|2022-01-02 12:00:00|19215.72|19095.72|19265.04|19145.04|19303.27|19183.27|19140.9|19020.9|3405
1641128400000|2022-01-02 13:00:00|19265.02|19145.02|19210.44|19090.44|19265.4|19145.4|19193.82|19073.82|3359
1641132000000|2022-01-02 14:00:00|19209.51|19089.51|19219.16|19099.16|19253.12|19133.12|19188.71|19068.71|3424
1641135600000|2022-01-02 15:00:00|19219.13|19099.13|19330.72|19210.72|19338.21|19218.21|19206.46|19086.46|3462
1641139200000|2022-01-02 16:00:00|19330.85|19210.85|19565.91|19445.91|19579.57|19459.57|19330.33|19210.33|3526
1641142800000|2022-01-02 17:00:00|19567.24|19447.24|19463.7|19343.7|19618.82|19498.82|19451.99|19331.99|3537
1641146400000|2022-01-02 18:00:00|19463.33|19343.33|19314.65|19194.65|19464.12|19344.12|19168.76|19048.76|3500
1641150000000|2022-01-02 19:00:00|19316.12|19196.12|19302.68|19182.68|19383.42|19263.42|19252.7|19132.7|3470
1641153600000|2022-01-02 20:00:00|19301.4|19181.4|19338.51|19210.51|19348.28|19228.28|19268.58|19148.58|3385
1641157200000|2022-01-02 21:00:00|19338.43|19210.43|19328.96|19200.96|19386.98|19258.98|19298.89|19170.89|3371
1641160800000|2022-01-02 22:00:00|19329.02|19201.02|19432.46|19312.46|19442.16|19322.16|19327.7|19199.7|3327
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|19423.14|19303.14|19459.16|19339.16|19407.45|19287.45|3413
1641168000000|2022-01-03 00:00:00|19422.85|19302.85|19314.97|19194.97|19422.85|19302.85|19314.96|19194.96|3419
1641171600000|2022-01-03 01:00:00|19315.45|19195.45|19338.77|19218.77|19354.86|19234.86|19284.44|19164.44|3457
1641175200000|2022-01-03 02:00:00|19338.55|19218.55|19263.88|19143.88|19338.76|19218.76|19212.2|19092.2|3407
1641178800000|2022-01-03 03:00:00|19263.93|19143.93|19164.96|19044.96|19287.77|19167.77|19122.6|19002.6|3371
1641182400000|2022-01-03 04:00:00|19165.01|19045.01|19168.67|19048.67|19226.32|19106.32|19151.34|19031.34|3366
1641186000000|2022-01-03 05:00:00|19168.65|19048.65|19278.09|19158.09|19311.37|19191.37|19166.31|19046.31|3336
1641189600000|2022-01-03 06:00:00|19278.57|19158.57|19202.83|19082.83|19284.88|19164.88|19194.99|19074.99|3271
1641193200000|2022-01-03 07:00:00|19203.16|19083.16|19262.45|19142.45|19262.45|19142.45|19188.53|19068.53|3289
1641196800000|2022-01-03 08:00:00|19262.62|19142.62|19253.66|19133.66|19284.09|19164.09|19231.36|19111.36|2958
1641200400000|2022-01-03 09:00:00|19253.82|19133.82|19280.74|19160.74|19296.14|19176.14|19180.94|19060.94|3407
1641204000000|2022-01-03 10:00:00|19280.83|19160.83|19347.76|19227.76|19378.87|19258.87|19280.68|19160.68|3452
1641207600000|2022-01-03 11:00:00|19348.31|19228.31|19454.14|19334.14|19464.34|19344.34|19347.95|19227.95|3427
1641211200000|2022-01-03 12:00:00|19454.18|19334.18|19363.93|19243.93|19498.44|19378.44|19360.26|19240.26|3501
1641214800000|2022-01-03 13:00:00|19363.76|19243.76|19406.83|19286.83|19459.63|19339.63|19363.4|19243.4|3447
1641218400000|2022-01-03 14:00:00|19406.71|19286.71|19330.38|19210.38|19494.45|19374.45|19327.32|19207.32|3520
1641222000000|2022-01-03 15:00:00|19330.36|19210.36|19204.09|19084.09|19369.61|19249.61|19182.67|19062.67|3518
1641225600000|2022-01-03 16:00:00|19203.99|19083.99|19037.11|18917.11|19235.01|19115.01|18961.66|18841.66|3539
1641229200000|2022-01-03 17:00:00|19036.99|18916.99|19080.11|18960.11|19166.67|19046.67|19019.46|18899.46|3466
1641232800000|2022-01-03 18:00:00|19080.18|18960.18|19044.24|18924.24|19131.45|19011.45|19032.91|18912.91|3466
1641236400000|2022-01-03 19:00:00|19045.02|18925.02|18984.43|18864.43|19103.37|18983.37|18984.43|18864.43|3410
1641240000000|2022-01-03 20:00:00|18983.95|18863.95|18818.17|18698.17|18985.89|18865.89|18728.52|18608.52|3526
1641243600000|2022-01-03 21:00:00|18818.25|18698.25|18890.01|18770.01|18970.72|18850.72|18780.66|18660.66|3489
1641247200000|2022-01-03 22:00:00|18889.99|18769.99|18971.73|18851.73|19063.57|18943.57|18870.42|18750.42|3457
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18963.93|18843.93|19033.94|18913.94|18934.49|18814.49|3475
1641254400000|2022-01-04 00:00:00|18963.94|18843.94|18833.72|18713.72|19007.46|18887.46|18807.62|18687.62|3514
1641258000000|2022-01-04 01:00:00|18834.31|18714.31|18780.29|18660.29|18921.07|18801.07|18762.51|18642.51|3487
1641261600000|2022-01-04 02:00:00|18780.53|18660.53|18771.29|18651.29|18816.76|18696.76|18683.62|18563.62|3460
1641265200000|2022-01-04 03:00:00|18770.22|18650.22|18857.49|18737.49|18886.45|18766.45|18725.94|18605.94|3431
1641268800000|2022-01-04 04:00:00|18857.01|18737.01|18779.61|18659.61|18887.69|18767.69|18774.38|18654.38|3418
1641272400000|2022-01-04 05:00:00|18779.57|18659.57|18832.13|18712.13|18887.52|18767.52|18756.72|18636.72|3337
1641276000000|2022-01-04 06:00:00|18832.72|18712.72|18900.01|18780.01|18903.58|18783.58|18804.23|18684.23|3382
1641279600000|2022-01-04 07:00:00|18900|18780|18940.25|18820.25|18955.41|18835.41|18879.54|18759.54|3436
1641283200000|2022-01-04 08:00:00|18940.2|18820.2|18944.06|18824.06|19008.54|18888.54|18919.8|18799.8|3469
1641286800000|2022-01-04 09:00:00|18944.11|18824.11|18885.69|18765.69|18976.17|18856.17|18872.3|18752.3|3399
1641290400000|2022-01-04 10:00:00|18885.43|18765.43|19065.15|18945.15|19080.14|18960.14|18865.01|18745.01|3444
1641294000000|2022-01-04 11:00:00|19064.85|18944.85|19153.84|19033.84|19159.91|19039.91|19063.45|18943.45|3442
1641297600000|2022-01-04 12:00:00|19153.74|19033.74|19112.88|18992.88|19166.56|19046.56|19035.22|18915.22|3458
1641301200000|2022-01-04 13:00:00|19112.92|18992.92|19205.29|19085.29|19241.03|19121.03|19034.69|18914.69|3512
1641304800000|2022-01-04 14:00:00|19205.15|19085.15|19306.84|19186.84|19343.13|19223.13|19165.65|19045.65|3518
1641308400000|2022-01-04 15:00:00|19306.44|19186.44|19151.11|19031.11|19350.56|19230.56|19138.66|19018.66|3538
1641312000000|2022-01-04 16:00:00|19150.85|19030.85|19136.55|19016.55|19174.57|19054.57|19064.16|18944.16|3518
1641315600000|2022-01-04 17:00:00|19136.94|19016.94|19057.7|18937.7|19202.66|19082.66|19057.65|18937.65|3531
1641319200000|2022-01-04 18:00:00|19057.87|18937.87|18726.52|18606.52|19124.63|19004.63|18681.09|18561.09|3560
1641322800000|2022-01-04 19:00:00|18726.82|18606.82|18847.33|18727.33|18997.71|18877.71|18675.01|18555.01|3545
1641326400000|2022-01-04 20:00:00|18846.75|18726.75|18925.72|18805.72|18979.35|18859.35|18819.77|18699.77|3472
1641330000000|2022-01-04 21:00:00|18925.77|18805.77|18933.02|18813.02|18944.52|18824.52|18857.05|18737.05|3389
1641333600000|2022-01-04 22:00:00|18932.68|18812.68|18884.78|18764.78|18932.68|18812.68|18821.48|18701.48|3426
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|18747.58|18627.58|18887.12|18767.12|18717.99|18597.99|3296
1641340800000|2022-01-05 00:00:00|18707.12|18587.12|18892.17|18772.17|18896.82|18776.82|18670.69|18550.69|3279
1641344400000|2022-01-05 01:00:00|18892.46|18772.46|18806.7|18686.7|18909.25|18789.25|18806.56|18686.56|3489
1641348000000|2022-01-05 02:00:00|18806.98|18686.98|18910.47|18790.47|18932.38|18812.38|18806.05|18686.05|3387
1641351600000|2022-01-05 03:00:00|18910.53|18790.53|18952.18|18832.18|18983.45|18863.45|18908.03|18788.03|3325
1641355200000|2022-01-05 04:00:00|18952.32|18832.32|18941.12|18821.12|18970.22|18850.22|18914.31|18794.31|3385
1641358800000|2022-01-05 05:00:00|18942.74|18822.74|18935.41|18815.41|18943.51|18823.51|18896.92|18776.92|3240
1641362400000|2022-01-05 06:00:00|18935.28|18815.28|19016.82|18896.82|19023.11|18903.11|18913.44|18793.44|2876
1641366000000|2022-01-05 07:00:00|19016.91|18896.91|18984.03|18864.03|19045.26|18925.26|18966.06|18846.06|3297
1641369600000|2022-01-05 08:00:00|18984.36|18864.36|19047.78|18927.78|19065.09|18945.09|18923.67|18803.67|3482
1641373200000|2022-01-05 09:00:00|19047.46|18927.46|19124.19|19004.19|19135.48|19015.48|19029.59|18909.59|3502
1641376800000|2022-01-05 10:00:00|19124.18|19004.18|19103.15|18983.15|19183.51|19063.51|19063.32|18943.32|3433
1641380400000|2022-01-05 11:00:00|19102.8|18982.8|18905.15|18785.15|19107.01|18987.01|18853.64|18733.64|3459
1641384000000|2022-01-05 12:00:00|18905.21|18785.21|18881.3|18761.3|18939.79|18819.79|18775.75|18655.75|3495
1641387600000|2022-01-05 13:00:00|18881.45|18761.45|18968.62|18848.62|18969.75|18849.75|18847.34|18727.34|3500
1641391200000|2022-01-05 14:00:00|18968.92|18848.92|19016.69|18896.69|19034.3|18914.3|18855.88|18735.88|3518
1641394800000|2022-01-05 15:00:00|19016.91|18896.91|18990.99|18870.99|19037.16|18917.16|18918.99|18798.99|3517
1641398400000|2022-01-05 16:00:00|18991.28|18871.28|18862.63|18742.63|18996.47|18876.47|18860.8|18740.8|3469
1641402000000|2022-01-05 17:00:00|18862.55|18742.55|18671.67|18551.67|18920.46|18800.46|18671.42|18551.42|3491
1641405600000|2022-01-05 18:00:00|18670.77|18550.77|18654.04|18534.04|18759.22|18639.22|18515.14|18395.14|3577
1641409200000|2022-01-05 19:00:00|18653.97|18533.97|18064.01|17944.01|18687.94|18567.94|18040.23|17920.23|3573
1641412800000|2022-01-05 20:00:00|18066.31|17946.31|17801.48|17681.48|18136.3|18016.3|17736.23|17616.23|3582
1641416400000|2022-01-05 21:00:00|17800.86|17680.86|17633.13|17513.13|17987.24|17867.24|17617.82|17497.82|3579
1641420000000|2022-01-05 22:00:00|17631.83|17511.83|17506.51|17386.51|17685.25|17565.25|16915.6|16795.6|3584
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17550.51|17430.51|17693.29|17573.29|17431.82|17311.82|3566
1641427200000|2022-01-06 00:00:00|17550.79|17430.79|17585.64|17465.64|17639.19|17519.19|17465.14|17345.14|3567
1641430800000|2022-01-06 01:00:00|17588.11|17468.11|17485.74|17365.74|17608.44|17488.44|17388.36|17268.36|3494
1641434400000|2022-01-06 02:00:00|17467.75|17347.75|17343.5|17223.5|17496.74|17376.74|17322.5|17202.5|3242
1641438000000|2022-01-06 03:00:00|17343.15|17223.15|17133.76|17013.76|17369.4|17249.4|17133.76|17013.76|3541
1641441600000|2022-01-06 04:00:00|17133.71|17013.71|17240.47|17120.47|17282.15|17162.15|17014.95|16894.95|3568
1641445200000|2022-01-06 05:00:00|17238.33|17118.33|17277.67|17157.67|17367.25|17247.25|17168.19|17048.19|3542
1641448800000|2022-01-06 06:00:00|17277.54|17157.54|17248.34|17128.34|17335.74|17215.74|17168.3|17048.3|3514
1641452400000|2022-01-06 07:00:00|17247.98|17127.98|17343.4|17223.4|17347.36|17227.36|17207.36|17087.36|3515
1641456000000|2022-01-06 08:00:00|17342.98|17222.98|17197.98|17077.98|17347.56|17227.56|17135.09|17015.09|3509
1641459600000|2022-01-06 09:00:00|17197.88|17077.88|16887|16767|17208.52|17088.52|16857.18|16737.18|3556
1641463200000|2022-01-06 10:00:00|16887.93|16767.93|17053.04|16933.04|17087.1|16967.1|16886.61|16766.61|3517
1641466800000|2022-01-06 11:00:00|17052.74|16932.74|16997.59|16877.59|17089.1|16969.1|16913.17|16793.17|3530
1641470400000|2022-01-06 12:00:00|16997.68|16877.68|17071.86|16951.86|17071.86|16951.86|16860.82|16740.82|3542
1641474000000|2022-01-06 13:00:00|17071.93|16951.93|17238.98|17118.98|17250.49|17130.49|17071.93|16951.93|3547
1641477600000|2022-01-06 14:00:00|17238.07|17118.07|17147.49|17027.49|17315.7|17195.7|17129.39|17009.39|3551
1641481200000|2022-01-06 15:00:00|17147.21|17027.21|17218.12|17098.12|17241.77|17121.77|17044.7|16924.7|3548
1641484800000|2022-01-06 16:00:00|17218.03|17098.03|17241.73|17121.73|17290.34|17170.34|17139.51|17019.51|3527
1641488400000|2022-01-06 17:00:00|17241.71|17121.71|17338.78|17218.78|17385.85|17265.85|17217.76|17097.76|3532
1641492000000|2022-01-06 18:00:00|17338.58|17218.58|17554.47|17434.47|17555.9|17435.9|17327.42|17207.42|3527
1641495600000|2022-01-06 19:00:00|17554.45|17434.45|17529.61|17409.61|17556.64|17436.64|17483.85|17363.85|3496
1641499200000|2022-01-06 20:00:00|17529.43|17409.43|17471.35|17351.35|17580.29|17460.29|17416.24|17296.24|3544
1641502800000|2022-01-06 21:00:00|17471.32|17351.32|17420.83|17300.83|17486.97|17366.97|17410.16|17290.16|3479
1641506400000|2022-01-06 22:00:00|17420.58|17300.58|17468.37|17348.37|17473.51|17353.51|17362.4|17242.4|3405
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|17371.44|17251.44|17470.27|17350.27|17357.81|17237.81|3104
1641513600000|2022-01-07 00:00:00|17371.07|17251.07|17149.37|17029.37|17392.78|17272.78|17142.19|17022.19|3518
1641517200000|2022-01-07 01:00:00|17149.33|17029.33|17233.58|17113.58|17245.56|17125.56|17137.61|17017.61|3495
1641520800000|2022-01-07 02:00:00|17233.62|17113.62|17065.17|16945.17|17235.72|17115.72|17062.76|16942.76|3501
1641524400000|2022-01-07 03:00:00|17065.33|16945.33|16516.45|16396.45|17079.87|16959.87|16455.3|16335.3|3558
1641528000000|2022-01-07 04:00:00|16516.61|16396.61|16460.64|16340.64|16558.5|16438.5|16097.67|15977.67|3587
1641531600000|2022-01-07 05:00:00|16461.18|16341.18|16512.54|16392.54|16566.21|16446.21|16407.67|16287.67|3549
1641535200000|2022-01-07 06:00:00|16512.68|16392.68|16277.46|16157.46|16514.28|16394.28|16217.83|16097.83|3561
1641538800000|2022-01-07 07:00:00|16278.21|16158.21|16416.87|16296.87|16416.87|16296.87|16099.77|15979.77|3568
1641542400000|2022-01-07 08:00:00|16416.89|16296.89|16588.83|16468.83|16779.24|16659.24|16376.62|16256.62|3547
1641546000000|2022-01-07 09:00:00|16589.43|16469.43|16713.09|16593.09|16799.54|16679.54|16588.64|16468.64|3515
1641549600000|2022-01-07 10:00:00|16715.78|16595.78|16585.26|16465.26|16774.73|16654.73|16585.26|16465.26|3512
1641553200000|2022-01-07 11:00:00|16584.46|16464.46|16608.54|16488.54|16664.63|16544.63|16578.84|16458.84|3495
1641556800000|2022-01-07 12:00:00|16609.22|16489.22|16693.38|16573.38|16781.01|16661.01|16609.22|16489.22|3507
1641560400000|2022-01-07 13:00:00|16693.93|16573.93|16336.07|16216.07|16820.31|16700.31|16201.55|16081.55|3559
1641564000000|2022-01-07 14:00:00|16336.05|16216.05|16524.66|16404.66|16576.36|16456.36|16300.56|16180.56|3552
1641567600000|2022-01-07 15:00:00|16524.32|16404.32|16240.3|16120.3|16526.74|16406.74|15992.76|15872.76|3575
1641571200000|2022-01-07 16:00:00|16239.75|16119.75|16629.87|16509.87|16632.84|16512.84|16068.25|15948.25|3577
1641574800000|2022-01-07 17:00:00|16628.93|16508.93|16576.58|16456.58|16628.93|16508.93|16457.39|16337.39|3523
1641578400000|2022-01-07 18:00:00|16576.52|16456.52|16426.34|16306.34|16585.9|16465.9|16362.81|16242.81|3520
1641582000000|2022-01-07 19:00:00|16426.45|16306.45|16501.59|16381.59|16516.36|16396.36|16333.33|16213.33|3511
1641585600000|2022-01-07 20:00:00|16501.64|16381.64|16546.52|16426.52|16579.67|16459.67|16407.31|16287.31|3538
1641589200000|2022-01-07 21:00:00|16546.44|16426.44|16534.84|16414.84|16572.33|16452.33|16509.38|16389.38|3383
1641628800000|2022-01-08 08:00:00|16622.32|16502.32|16691.28|16571.28|16720.16|16600.16|16619.07|16499.07|1249
1641632400000|2022-01-08 09:00:00|16638.82|16518.82|16734.78|16614.78|16734.78|16614.78|16632.06|16512.06|3423
1641636000000|2022-01-08 10:00:00|16734.44|16614.44|16630.57|16510.57|16740.96|16620.96|16595.34|16475.34|3425
1641639600000|2022-01-08 11:00:00|16630.75|16510.75|16636.22|16516.22|16645.1|16525.1|16569.27|16449.27|3422
1641643200000|2022-01-08 12:00:00|16636.23|16516.23|16565.9|16445.9|16679.26|16559.26|16525.38|16405.38|3440
1641646800000|2022-01-08 13:00:00|16565.86|16445.86|16564.66|16444.66|16612.94|16492.94|16491.49|16371.49|3475
1641650400000|2022-01-08 14:00:00|16564.74|16444.74|16444.87|16324.87|16599.66|16479.66|16444.67|16324.67|3459
1641654000000|2022-01-08 15:00:00|16445.81|16325.81|16337.03|16217.03|16464.77|16344.77|16277.75|16157.75|3538
1641657600000|2022-01-08 16:00:00|16337.46|16217.46|16165.55|16045.55|16435.11|16315.11|16158.09|16038.09|3545
1641661200000|2022-01-08 17:00:00|16166.43|16046.43|15759.4|15639.4|16171.61|16051.61|15759.4|15639.4|3556
1641664800000|2022-01-08 18:00:00|15758.79|15638.79|15519.7|15399.7|15924.24|15804.24|15519.7|15399.7|3575
1641668400000|2022-01-08 19:00:00|15513.4|15393.4|15638.16|15518.16|15735.64|15615.64|15507.42|15387.42|3566
1641672000000|2022-01-08 20:00:00|15637.7|15517.7|15698.43|15578.43|15799|15679|15569.79|15449.79|3551
1641675600000|2022-01-08 21:00:00|15697.68|15577.68|16089.13|15969.13|16168.75|16048.75|15686.75|15566.75|3562
1641679200000|2022-01-08 22:00:00|16089.31|15969.31|16251.62|16131.62|16365.74|16245.74|16080.88|15960.88|3546
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16054.2|15934.2|16255.13|16135.13|16049.12|15929.12|3514
1641686400000|2022-01-09 00:00:00|16054.06|15934.06|16176.41|16056.41|16212.43|16092.43|15947.83|15827.83|3544
1641690000000|2022-01-09 01:00:00|16177.89|16057.89|16150.03|16030.03|16240.31|16120.31|16069.07|15949.07|3528
1641693600000|2022-01-09 02:00:00|16149.3|16029.3|16291.59|16171.59|16312.99|16192.99|16131.04|16011.04|3522
1641697200000|2022-01-09 03:00:00|16291.67|16171.67|16154.67|16034.67|16291.67|16171.67|16137.83|16017.83|3485
1641700800000|2022-01-09 04:00:00|16154.38|16034.38|16290.07|16170.07|16291.11|16171.11|16151.72|16031.72|3424
1641704400000|2022-01-09 05:00:00|16289.6|16169.6|16148.15|16028.15|16291.11|16171.11|16137.97|16017.97|3414
1641708000000|2022-01-09 06:00:00|16148.46|16028.46|16225.34|16105.34|16247.97|16127.97|16130.83|16010.83|3377
1641711600000|2022-01-09 07:00:00|16225.52|16105.52|16179.5|16059.5|16243|16123|16161.59|16041.59|3370
1641715200000|2022-01-09 08:00:00|16179.35|16059.35|16090.43|15970.43|16233.83|16113.83|16074.34|15954.34|3442
1641718800000|2022-01-09 09:00:00|16090.44|15970.44|16024.29|15904.29|16139.73|16019.73|16010.96|15890.96|3444
1641722400000|2022-01-09 10:00:00|16024.3|15904.3|16119.29|15999.29|16145.79|16025.79|15987.51|15867.51|3469
1641726000000|2022-01-09 11:00:00|16119.32|15999.32|16232.13|16112.13|16266.5|16146.5|16119.32|15999.32|3449
1641729600000|2022-01-09 12:00:00|16231.98|16111.98|16171.87|16051.87|16256.78|16136.78|16128.3|16008.3|3483
1641733200000|2022-01-09 13:00:00|16171.96|16051.96|16039.91|15919.91|16225.56|16105.56|16039.72|15919.72|3455
1641736800000|2022-01-09 14:00:00|16040.13|15920.13|16113.83|15993.83|16181.76|16061.76|16037.25|15917.25|3457
1641740400000|2022-01-09 15:00:00|16113.53|15993.53|16110.15|15990.15|16122.54|16002.54|15957.65|15837.65|3501
1641744000000|2022-01-09 16:00:00|16110.2|15990.2|16401.49|16281.49|16402|16282|16087.55|15967.55|3500
1641747600000|2022-01-09 17:00:00|16401.52|16281.52|16435.08|16315.08|16448.79|16328.79|16337.71|16217.71|3519
1641751200000|2022-01-09 18:00:00|16435.21|16315.21|16404.52|16284.52|16491.03|16371.03|16392.86|16272.86|3519
1641754800000|2022-01-09 19:00:00|16404.62|16284.62|16642.47|16522.47|16647.51|16527.51|16384.95|16264.95|3537
1641758400000|2022-01-09 20:00:00|16642.18|16522.18|16550.14|16422.14|16660.18|16540.18|16531.14|16403.14|3499
1641762000000|2022-01-09 21:00:00|16549.65|16421.65|16496.95|16368.95|16590.54|16462.54|16484.05|16356.05|3459
1641765600000|2022-01-09 22:00:00|16496.96|16368.96|16440.32|16320.32|16551.86|16431.86|16402.02|16282.02|3388
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|16322.28|16202.28|16465.22|16345.22|16274.76|16154.76|3511
1641772800000|2022-01-10 00:00:00|16322.52|16202.52|16236.72|16116.72|16418.46|16298.46|16235.26|16115.26|3526
1641776400000|2022-01-10 01:00:00|16237.27|16117.27|16280.76|16160.76|16287.61|16167.61|16213.5|16093.5|3510
1641780000000|2022-01-10 02:00:00|16280.93|16160.93|16329.17|16209.17|16347.42|16227.42|16200.56|16080.56|3498
1641783600000|2022-01-10 03:00:00|16329.02|16209.02|16328.5|16208.5|16330.61|16210.61|16287.1|16167.1|3408
1641787200000|2022-01-10 04:00:00|16328.62|16208.62|16471.39|16351.39|16484.26|16364.26|16312.56|16192.56|3407
1641790800000|2022-01-10 05:00:00|16471.07|16351.07|16440.24|16320.24|16474.76|16354.76|16400.72|16280.72|3405
1641794400000|2022-01-10 06:00:00|16440.53|16320.53|16368.85|16248.85|16440.53|16320.53|16350.98|16230.98|3426
1641798000000|2022-01-10 07:00:00|16369.26|16249.26|16390.58|16270.58|16438.07|16318.07|16344.42|16224.42|3461
1641801600000|2022-01-10 08:00:00|16390.37|16270.37|16278.65|16158.65|16412.14|16292.14|16249.7|16129.7|3499
1641805200000|2022-01-10 09:00:00|16278.64|16158.64|16270.02|16150.02|16325.66|16205.66|16253.75|16133.75|3425
1641808800000|2022-01-10 10:00:00|16269.87|16149.87|16225.42|16105.42|16343.81|16223.81|16225.41|16105.41|3451
1641812400000|2022-01-10 11:00:00|16225.38|16105.38|16072.78|15952.78|16226.42|16106.42|16051.04|15931.04|3516
1641816000000|2022-01-10 12:00:00|16072.75|15952.75|15758.61|15638.61|16101.59|15981.59|15757.81|15637.81|3544
1641819600000|2022-01-10 13:00:00|15756.11|15636.11|15680.74|15560.74|15824.74|15704.74|15676.99|15556.99|3546
1641823200000|2022-01-10 14:00:00|15680.55|15560.55|15623.08|15503.08|15765.55|15645.55|15147.9|15027.9|3587
1641826800000|2022-01-10 15:00:00|15623.13|15503.13|15607.3|15487.3|15692.67|15572.67|15442.63|15322.63|3577
1641830400000|2022-01-10 16:00:00|15606.57|15486.57|15981.98|15861.98|15982.07|15862.07|15562.83|15442.83|3573
1641834000000|2022-01-10 17:00:00|15983.61|15863.61|15630.26|15510.26|16028.93|15908.93|15424.02|15304.02|3560
1641837600000|2022-01-10 18:00:00|15630.17|15510.17|15778.59|15658.59|15814.06|15694.06|15605.65|15485.65|3558
1641841200000|2022-01-10 19:00:00|15778.54|15658.54|15662.35|15542.35|15831.19|15711.19|15644.14|15524.14|3531
1641844800000|2022-01-10 20:00:00|15662.71|15542.71|15919.4|15799.4|15925.84|15805.84|15622.92|15502.92|3547
1641848400000|2022-01-10 21:00:00|15918.81|15798.81|15885.74|15765.74|15953.58|15833.58|15849.75|15729.75|3513
1641852000000|2022-01-10 22:00:00|15886.3|15766.3|15837.82|15717.82|15936.99|15816.99|15810.09|15690.09|3411
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|15909.68|15789.68|15926.63|15806.63|15794.81|15674.81|3195
1641859200000|2022-01-11 00:00:00|15909.74|15789.74|15810.04|15690.04|15925.75|15805.75|15809.72|15689.72|3090
1641862800000|2022-01-11 01:00:00|15809.94|15689.94|15960.6|15840.6|15968.25|15848.25|15791.43|15671.43|3495
1641866400000|2022-01-11 02:00:00|15960.76|15840.76|16113.42|15993.42|16171.62|16051.62|15947.25|15827.25|3518
1641870000000|2022-01-11 03:00:00|16113.77|15993.77|16182.04|16062.04|16182.23|16062.23|16065.52|15945.52|3496
1641873600000|2022-01-11 04:00:00|16181.62|16061.62|16155.13|16035.13|16217.08|16097.08|16110.96|15990.96|3457
1641877200000|2022-01-11 05:00:00|16155.09|16035.09|16095.4|15975.4|16155.25|16035.25|16052.63|15932.63|3425
1641880800000|2022-01-11 06:00:00|16095.24|15975.24|16121.15|16001.15|16159.97|16039.97|16075.57|15955.57|3426
1641884400000|2022-01-11 07:00:00|16121.63|16001.63|16216.96|16096.96|16220.33|16100.33|16110.3|15990.3|3423
1641888000000|2022-01-11 08:00:00|16218.21|16098.21|16181.31|16061.31|16376.84|16256.84|16172.56|16052.56|3527
1641891600000|2022-01-11 09:00:00|16181.33|16061.33|16199.54|16079.54|16274.19|16154.19|16125.28|16005.28|3485
1641895200000|2022-01-11 10:00:00|16199.83|16079.83|16043.93|15923.93|16250.28|16130.28|16033.76|15913.76|3488
1641898800000|2022-01-11 11:00:00|16044.25|15924.25|16213.13|16093.13|16253.34|16133.34|16044.25|15924.25|3508
1641902400000|2022-01-11 12:00:00|16212.54|16092.54|16257.4|16137.4|16299.44|16179.44|16166.68|16046.68|3507
1641906000000|2022-01-11 13:00:00|16257.31|16137.31|16213.91|16093.91|16287.81|16167.81|16151.51|16031.51|3498
1641909600000|2022-01-11 14:00:00|16214.17|16094.17|16169.14|16049.14|16253.92|16133.92|16013.86|15893.86|3547
1641913200000|2022-01-11 15:00:00|16169.06|16049.06|16264.55|16144.55|16355.44|16235.44|16148.99|16028.99|3547
1641916800000|2022-01-11 16:00:00|16265.04|16145.04|16683.38|16563.38|16752.37|16632.37|16262.58|16142.58|3567
1641920400000|2022-01-11 17:00:00|16683.5|16563.5|16702.43|16582.43|16870.4|16750.4|16574.24|16454.24|3562
1641924000000|2022-01-11 18:00:00|16702.63|16582.63|16720.57|16600.57|16786.46|16666.46|16623.74|16503.74|3532
1641927600000|2022-01-11 19:00:00|16721.11|16601.11|16743.93|16623.93|16772.42|16652.42|16649.12|16529.12|3517
1641931200000|2022-01-11 20:00:00|16744.01|16624.01|16713.85|16593.85|16799.73|16679.73|16697.14|16577.14|3496
1641934800000|2022-01-11 21:00:00|16714.06|16594.06|16668.39|16548.39|16728.2|16608.2|16663.84|16543.84|3413
1641938400000|2022-01-11 22:00:00|16668.44|16548.44|16664.63|16544.63|16691.17|16571.17|16631.33|16511.33|3342
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|16707.21|16587.21|16740.57|16620.57|16653.37|16533.37|3035
1641945600000|2022-01-12 00:00:00|16707.09|16587.09|16705.2|16585.2|16817.23|16697.23|16676.1|16556.1|3512
1641949200000|2022-01-12 01:00:00|16705.28|16585.28|16680.02|16560.02|16731.1|16611.1|16662.09|16542.09|3496
1641952800000|2022-01-12 02:00:00|16680.03|16560.03|16663.9|16543.9|16720.62|16600.62|16621.01|16501.01|3418
1641956400000|2022-01-12 03:00:00|16663.81|16543.81|16703.49|16583.49|16707.34|16587.34|16639.83|16519.83|3361
1641960000000|2022-01-12 04:00:00|16703.37|16583.37|16683.76|16563.76|16730.47|16610.47|16646.75|16526.75|3328
1641963600000|2022-01-12 05:00:00|16684|16564|16723.63|16603.63|16724.1|16604.1|16659.55|16539.55|3279
1641967200000|2022-01-12 06:00:00|16723.73|16603.73|16749.24|16629.24|16800.3|16680.3|16698.62|16578.62|3462
1641970800000|2022-01-12 07:00:00|16749.46|16629.46|16680.86|16560.86|16749.46|16629.46|16622.82|16502.82|3433
1641974400000|2022-01-12 08:00:00|16680.89|16560.89|16764.23|16644.23|16797.45|16677.45|16668.1|16548.1|3396
1641978000000|2022-01-12 09:00:00|16764.04|16644.04|16931.11|16811.11|16978.63|16858.63|16753.04|16633.04|3499
1641981600000|2022-01-12 10:00:00|16930.55|16810.55|16870.03|16750.03|16967.3|16847.3|16861.81|16741.81|3464
1641985200000|2022-01-12 11:00:00|16869.75|16749.75|16992.36|16872.36|17110.4|16990.4|16848.76|16728.76|3472
1641988800000|2022-01-12 12:00:00|16992.24|16872.24|17167.83|17047.83|17195.66|17075.66|16980.48|16860.48|3524
1641992400000|2022-01-12 13:00:00|17168.21|17048.21|17450.21|17330.21|17477.03|17357.03|17120.33|17000.33|3557
1641996000000|2022-01-12 14:00:00|17449.66|17329.66|17457.47|17337.47|17478.1|17358.1|17354.67|17234.67|3572
1641999600000|2022-01-12 15:00:00|17459.87|17339.87|17416.25|17296.25|17520.45|17400.45|17321.63|17201.63|3556
1642003200000|2022-01-12 16:00:00|17416.41|17296.41|17502.54|17382.54|17505.93|17385.93|17351.2|17231.2|3551
1642006800000|2022-01-12 17:00:00|17502.73|17382.73|17530.34|17410.34|17539.77|17419.77|17432.83|17312.83|3509
1642010400000|2022-01-12 18:00:00|17529.97|17409.97|17461.6|17341.6|17544.98|17424.98|17454.34|17334.34|3499
1642014000000|2022-01-12 19:00:00|17461.92|17341.92|17550.89|17430.89|17558.24|17438.24|17421.5|17301.5|3508
1642017600000|2022-01-12 20:00:00|17550.87|17430.87|17564.51|17444.51|17611.78|17491.78|17497.81|17377.81|3485
1642021200000|2022-01-12 21:00:00|17564.7|17444.7|17551.63|17431.63|17688.95|17568.95|17533.23|17413.23|3527
1642024800000|2022-01-12 22:00:00|17551.68|17431.68|17566.16|17446.16|17626.64|17506.64|17547.21|17427.21|3416
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17627.56|17507.56|17646.45|17526.45|17562.1|17442.1|3402
1642032000000|2022-01-13 00:00:00|17628.76|17508.76|17540.76|17420.76|17684.87|17564.87|17533.35|17413.35|3555
1642035600000|2022-01-13 01:00:00|17540.21|17420.21|17447.6|17327.6|17620.72|17500.72|17438.56|17318.56|3539
1642039200000|2022-01-13 02:00:00|17448.08|17328.08|17455.03|17335.03|17521.12|17401.12|17441.33|17321.33|3457
1642042800000|2022-01-13 03:00:00|17455.21|17335.21|17409.39|17289.39|17465.17|17345.17|17337.43|17217.43|3466
1642046400000|2022-01-13 04:00:00|17409.55|17289.55|17449.96|17329.96|17509.64|17389.64|17403.7|17283.7|3429
1642050000000|2022-01-13 05:00:00|17450.02|17330.02|17475.73|17355.73|17497.33|17377.33|17410.97|17290.97|3478
1642053600000|2022-01-13 06:00:00|17475.47|17355.47|17529.77|17409.77|17551.85|17431.85|17469.84|17349.84|3406
1642057200000|2022-01-13 07:00:00|17529.99|17409.99|17525.5|17405.5|17571.66|17451.66|17495.47|17375.47|3403
1642060800000|2022-01-13 08:00:00|17525.45|17405.45|17635.26|17515.26|17635.27|17515.27|17514.36|17394.36|3459
1642064400000|2022-01-13 09:00:00|17635.16|17515.16|17611.42|17491.42|17663.95|17543.95|17558.06|17438.06|3424
1642068000000|2022-01-13 10:00:00|17611.72|17491.72|17585.88|17465.88|17678.94|17558.94|17582.01|17462.01|3412
1642071600000|2022-01-13 11:00:00|17586.26|17466.26|17436.6|17316.6|17603.21|17483.21|17421.21|17301.21|3506
1642075200000|2022-01-13 12:00:00|17435.93|17315.93|17584.14|17464.14|17584.14|17464.14|17427.46|17307.46|3448
1642078800000|2022-01-13 13:00:00|17583.76|17463.76|17629.92|17509.92|17629.92|17509.92|17524.37|17404.37|3504
1642082400000|2022-01-13 14:00:00|17629.54|17509.54|17764.47|17644.47|17864.35|17744.35|17607.84|17487.84|3561
1642086000000|2022-01-13 15:00:00|17764.53|17644.53|17333.44|17213.44|17772.95|17652.95|17156.65|17036.65|3574
1642089600000|2022-01-13 16:00:00|17332.03|17212.03|17322.65|17202.65|17424.95|17304.95|17270.53|17150.53|3546
1642093200000|2022-01-13 17:00:00|17322.74|17202.74|17152.81|17032.81|17322.74|17202.74|17006.5|16886.5|3557
1642096800000|2022-01-13 18:00:00|17152.93|17032.93|17106.83|16986.83|17225.45|17105.45|17070.89|16950.89|3520
1642100400000|2022-01-13 19:00:00|17107.12|16987.12|17089.09|16969.09|17206.06|17086.06|16989.46|16869.46|3549
1642104000000|2022-01-13 20:00:00|17089.12|16969.12|17100.34|16980.34|17100.34|16980.34|16930.33|16810.33|3540
1642107600000|2022-01-13 21:00:00|17102.91|16982.91|17178.13|17058.13|17210.05|17090.05|17102.91|16982.91|3444
1642111200000|2022-01-13 22:00:00|17178.18|17058.18|17048.06|16928.06|17203.83|17083.83|17020.17|16900.17|3354
1642114800000|2022-01-13 23:00:00|17047.87|16927.87|17005.92|16885.92|17121.21|17001.21|16980.51|16860.51|3502
1642118400000|2022-01-14 00:00:00|17006.26|16886.26|17204.58|17084.58|17215.12|17095.12|16924.11|16804.11|3131
1642122000000|2022-01-14 01:00:00|17204.91|17084.91|17164.82|17044.82|17208.08|17088.08|17125.99|17005.99|3524
1642125600000|2022-01-14 02:00:00|17164.79|17044.79|17235.88|17115.88|17244.53|17124.53|17073.41|16953.41|3518
1642129200000|2022-01-14 03:00:00|17236.01|17116.01|17207.27|17087.27|17247.3|17127.3|17180.95|17060.95|3402
1642132800000|2022-01-14 04:00:00|17207.29|17087.29|17303.65|17183.65|17348.3|17228.3|17205.83|17085.83|3498
1642136400000|2022-01-14 05:00:00|17304.07|17184.07|17457.83|17337.83|17458.5|17338.5|17288.44|17168.44|3507
1642140000000|2022-01-14 06:00:00|17458.89|17338.89|17474.95|17354.95|17574.59|17454.59|17417.92|17297.92|3496
1642143600000|2022-01-14 07:00:00|17474.81|17354.81|17333.5|17213.5|17519.73|17399.73|17312.72|17192.72|3505
1642147200000|2022-01-14 08:00:00|17335.82|17215.82|17232.98|17112.98|17350.39|17230.39|17153.84|17033.84|3532
1642150800000|2022-01-14 09:00:00|17233.48|17113.48|17275.87|17155.87|17340.97|17220.97|17229.48|17109.48|3477
1642154400000|2022-01-14 10:00:00|17275.1|17155.1|17027.15|16907.15|17299.18|17179.18|16999.93|16879.93|3508
1642158000000|2022-01-14 11:00:00|17026.79|16906.79|16954.65|16834.65|17026.79|16906.79|16871.66|16751.66|3540
1642161600000|2022-01-14 12:00:00|16954.67|16834.67|16986.59|16866.59|17074.17|16954.17|16845.71|16725.71|3541
1642165200000|2022-01-14 13:00:00|16986.38|16866.38|17023.34|16903.34|17113.68|16993.68|16972.09|16852.09|3539
1642168800000|2022-01-14 14:00:00|17023.25|16903.25|17367.43|17247.43|17382.09|17262.09|16998.88|16878.88|3548
1642172400000|2022-01-14 15:00:00|17367.5|17247.5|17392.57|17272.57|17479.14|17359.14|17273.02|17153.02|3547
1642176000000|2022-01-14 16:00:00|17392.74|17272.74|17438.72|17318.72|17443.47|17323.47|17290.79|17170.79|3526
1642179600000|2022-01-14 17:00:00|17438.7|17318.7|17287.83|17167.83|17472.35|17352.35|17273.26|17153.26|3486
1642183200000|2022-01-14 18:00:00|17287.98|17167.98|17381.37|17261.37|17393.33|17273.33|17274.13|17154.13|3463
1642186800000|2022-01-14 19:00:00|17381.35|17261.35|17456.5|17336.5|17518.77|17398.77|17369.95|17249.95|3512
1642190400000|2022-01-14 20:00:00|17456.03|17336.03|17446.36|17326.36|17488.96|17368.96|17425.47|17305.47|3448
1642194000000|2022-01-14 21:00:00|17446.05|17326.05|17582.28|17462.28|17608.59|17488.59|17442.23|17322.23|3394
1642233600000|2022-01-15 08:00:00|17518.91|17398.91|17467.19|17347.19|17532.24|17412.24|17459.4|17339.4|3248
1642237200000|2022-01-15 09:00:00|17466.99|17346.99|17516.06|17396.06|17516.7|17396.7|17419.18|17299.18|3293
1642240800000|2022-01-15 10:00:00|17515.7|17395.7|17529|17409|17580.93|17460.93|17502.78|17382.78|3353
1642244400000|2022-01-15 11:00:00|17529.71|17409.71|17504.35|17384.35|17545.1|17425.1|17487.68|17367.68|3301
1642248000000|2022-01-15 12:00:00|17504.06|17384.06|17355.24|17235.24|17511.94|17391.94|17293.76|17173.76|3427
1642251600000|2022-01-15 13:00:00|17355.62|17235.62|17478.03|17358.03|17482.43|17362.43|17333.12|17213.12|3432
1642255200000|2022-01-15 14:00:00|17478.48|17358.48|17623.76|17503.76|17659.38|17539.38|17431.4|17311.4|3490
1642258800000|2022-01-15 15:00:00|17624.15|17504.15|17719.97|17599.97|17734.12|17614.12|17599.73|17479.73|3460
1642262400000|2022-01-15 16:00:00|17719.73|17599.73|17713.35|17593.35|17740.73|17620.73|17680.6|17560.6|3430
1642266000000|2022-01-15 17:00:00|17713.36|17593.36|17711.78|17591.78|17745.8|17625.8|17672.81|17552.81|3442
1642269600000|2022-01-15 18:00:00|17711.97|17591.97|17710.07|17590.07|17723.94|17603.94|17676.82|17556.82|3441
1642273200000|2022-01-15 19:00:00|17710.28|17590.28|17772.14|17652.14|17788.24|17668.24|17705.26|17585.26|3386
1642276800000|2022-01-15 20:00:00|17772.43|17652.43|17768.33|17648.33|17859.59|17739.59|17767.37|17647.37|3480
1642280400000|2022-01-15 21:00:00|17768.09|17648.09|17702.74|17582.74|17793.51|17673.51|17667.93|17547.93|3433
1642284000000|2022-01-15 22:00:00|17702.47|17582.47|17695.6|17575.6|17735.74|17615.74|17657.05|17537.05|3319
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17630.99|17510.99|17735.43|17615.43|17630.99|17510.99|3348
1642291200000|2022-01-16 00:00:00|17630|17510|17660.91|17540.91|17660.91|17540.91|17584.27|17464.27|3434
1642294800000|2022-01-16 01:00:00|17660.75|17540.75|17621.27|17501.27|17712.3|17592.3|17621.27|17501.27|3493
1642298400000|2022-01-16 02:00:00|17621.45|17501.45|17534.44|17414.44|17656.58|17536.58|17509.29|17389.29|3436
1642302000000|2022-01-16 03:00:00|17534.3|17414.3|17624.38|17504.38|17646.48|17526.48|17533.74|17413.74|3415
1642305600000|2022-01-16 04:00:00|17623.76|17503.76|17649.14|17529.14|17661.67|17541.67|17579.99|17459.99|3348
1642309200000|2022-01-16 05:00:00|17649.46|17529.46|17623.82|17503.82|17692.63|17572.63|17622.43|17502.43|3337
1642312800000|2022-01-16 06:00:00|17622.72|17502.72|17744.89|17624.89|17750.81|17630.81|17609.58|17489.58|3329
1642316400000|2022-01-16 07:00:00|17744.64|17624.64|17756.49|17636.49|17770.93|17650.93|17710.08|17590.08|3371
1642320000000|2022-01-16 08:00:00|17755.84|17635.84|17691.84|17571.84|17801.13|17681.13|17691.75|17571.75|3399
1642323600000|2022-01-16 09:00:00|17691.83|17571.83|17712.71|17592.71|17739.24|17619.24|17685.69|17565.69|3368
1642327200000|2022-01-16 10:00:00|17712.77|17592.77|17654.62|17534.62|17796.4|17676.4|17654.35|17534.35|3404
1642330800000|2022-01-16 11:00:00|17654.31|17534.31|17692.14|17572.14|17710.34|17590.34|17592.55|17472.55|3447
1642334400000|2022-01-16 12:00:00|17691.63|17571.63|17765.27|17645.27|17807.88|17687.88|17688.9|17568.9|3478
1642338000000|2022-01-16 13:00:00|17765.01|17645.01|17778|17658|17779.01|17659.01|17538.85|17418.85|3518
1642341600000|2022-01-16 14:00:00|17778.03|17658.03|17864.19|17744.19|17908.64|17788.64|17750.77|17630.77|3525
1642345200000|2022-01-16 15:00:00|17864.16|17744.16|17837.63|17717.63|17886.31|17766.31|17806.27|17686.27|3483
1642348800000|2022-01-16 16:00:00|17837.09|17717.09|17898.6|17778.6|17933.73|17813.73|17826.84|17706.84|3500
1642352400000|2022-01-16 17:00:00|17898.32|17778.32|17796.33|17676.33|17914.06|17794.06|17790.6|17670.6|3458
1642356000000|2022-01-16 18:00:00|17796.32|17676.32|17787.62|17667.62|17833.92|17713.92|17779.85|17659.85|3465
1642359600000|2022-01-16 19:00:00|17787.57|17667.57|17663.1|17543.1|17794.17|17674.17|17650.61|17530.61|3407
1642363200000|2022-01-16 20:00:00|17663.97|17543.97|17726.21|17598.21|17750.57|17622.57|17615.65|17495.65|3454
1642366800000|2022-01-16 21:00:00|17726.48|17598.48|17698.1|17570.1|17749.48|17621.48|17680.08|17552.08|3401
1642370400000|2022-01-16 22:00:00|17698.56|17570.56|17807.29|17687.29|17813.77|17693.77|17696.6|17568.6|3367
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17774.02|17654.02|17843.55|17723.55|17767.72|17647.72|3449
1642377600000|2022-01-17 00:00:00|17774.06|17654.06|17659.58|17539.58|17818.91|17698.91|17657.72|17537.72|3519
1642381200000|2022-01-17 01:00:00|17659.71|17539.71|17603.54|17483.54|17689.03|17569.03|17576.87|17456.87|3508
1642384800000|2022-01-17 02:00:00|17603.51|17483.51|17691.63|17571.63|17701.02|17581.02|17558.44|17438.44|3532
1642388400000|2022-01-17 03:00:00|17691.98|17571.98|17422.66|17302.66|17717.01|17597.01|17422.66|17302.66|3508
1642392000000|2022-01-17 04:00:00|17422.67|17302.67|17397.63|17277.63|17510.82|17390.82|17394.34|17274.34|3479
1642395600000|2022-01-17 05:00:00|17397.59|17277.59|17470.58|17350.58|17471.81|17351.81|17302.84|17182.84|3502
1642399200000|2022-01-17 06:00:00|17470.63|17350.63|17543.46|17423.46|17587.96|17467.96|17469.98|17349.98|3498
1642402800000|2022-01-17 07:00:00|17543.45|17423.45|17543.52|17423.52|17611.34|17491.34|17529.91|17409.91|3469
1642406400000|2022-01-17 08:00:00|17543.42|17423.42|17567.83|17447.83|17578.95|17458.95|17468|17348|3510
1642410000000|2022-01-17 09:00:00|17567.9|17447.9|17610.3|17490.3|17623.08|17503.08|17539.13|17419.13|3498
1642413600000|2022-01-17 10:00:00|17610.23|17490.23|17555.68|17435.68|17618.86|17498.86|17481.35|17361.35|3474
1642417200000|2022-01-17 11:00:00|17555.67|17435.67|17452.77|17332.77|17572.99|17452.99|17435.97|17315.97|3484
1642420800000|2022-01-17 12:00:00|17452.5|17332.5|17400.38|17280.38|17523.75|17403.75|17318.39|17198.39|3536
1642424400000|2022-01-17 13:00:00|17400.55|17280.55|17481.33|17361.33|17482.87|17362.87|17390.94|17270.94|3500
1642428000000|2022-01-17 14:00:00|17481.15|17361.15|17429.8|17309.8|17508.04|17388.04|17400.27|17280.27|3527
1642431600000|2022-01-17 15:00:00|17429.5|17309.5|17262.53|17142.53|17431.46|17311.46|17250.05|17130.05|3535
1642435200000|2022-01-17 16:00:00|17262.49|17142.49|17214.72|17094.72|17329.18|17209.18|17119.68|16999.68|3557
1642438800000|2022-01-17 17:00:00|17214.61|17094.61|17156|17036|17217.94|17097.94|17055.35|16935.35|3552
1642442400000|2022-01-17 18:00:00|17156.24|17036.24|17249.48|17129.48|17255.33|17135.33|17038.1|16918.1|3544
1642446000000|2022-01-17 19:00:00|17249.58|17129.58|17323.37|17203.37|17357.78|17237.78|17215.12|17095.12|3511
1642449600000|2022-01-17 20:00:00|17323.04|17203.04|17238.93|17118.93|17340.29|17220.29|17215.52|17095.52|3523
1642453200000|2022-01-17 21:00:00|17237.32|17117.32|17032.64|16912.64|17241.58|17121.58|16967.01|16847.01|3536
1642456800000|2022-01-17 22:00:00|17032.81|16912.81|17169.01|17049.01|17255.01|17135.01|16915.92|16795.92|3520
1642460400000|2022-01-17 23:00:00|17169.13|17049.13|17305.07|17185.07|17313.03|17193.03|17164.52|17044.52|3534
1642464000000|2022-01-18 00:00:00|17304.69|17184.69|17388.43|17268.43|17402.54|17282.54|17252.94|17132.94|3531
1642467600000|2022-01-18 01:00:00|17389.02|17269.02|17383.07|17263.07|17427.57|17307.57|17339.04|17219.04|3525
1642471200000|2022-01-18 02:00:00|17383.49|17263.49|17300.23|17180.23|17391.58|17271.58|17277.95|17157.95|3480
1642474800000|2022-01-18 03:00:00|17300.62|17180.62|17173.42|17053.42|17325.7|17205.7|17124.59|17004.59|3499
1642478400000|2022-01-18 04:00:00|17173.43|17053.43|17132.18|17012.18|17201.95|17081.95|17062.4|16942.4|3459
1642482000000|2022-01-18 05:00:00|17131.5|17011.5|17114.2|16994.2|17175.6|17055.6|17081.9|16961.9|3446
1642485600000|2022-01-18 06:00:00|17113.95|16993.95|17249.27|17129.27|17271.46|17151.46|17112.49|16992.49|3392
1642489200000|2022-01-18 07:00:00|17248.91|17128.91|17158.62|17038.62|17273.97|17153.97|17117.82|16997.82|3419
1642492800000|2022-01-18 08:00:00|17158.72|17038.72|16917.98|16797.98|17160.51|17040.51|16917.21|16797.21|3530
1642496400000|2022-01-18 09:00:00|16917.67|16797.67|16923.42|16803.42|16974.45|16854.45|16760.83|16640.83|3538
1642500000000|2022-01-18 10:00:00|16923.08|16803.08|16935.84|16815.84|17026.98|16906.98|16890.09|16770.09|3454
1642503600000|2022-01-18 11:00:00|16935.79|16815.79|16929.92|16809.92|16936.05|16816.05|16854.47|16734.47|3484
1642507200000|2022-01-18 12:00:00|16930.18|16810.18|16919.78|16799.78|16971.39|16851.39|16821.17|16701.17|3514
1642510800000|2022-01-18 13:00:00|16919.96|16799.96|16838.67|16718.67|16929.53|16809.53|16692.24|16572.24|3531
1642514400000|2022-01-18 14:00:00|16838.76|16718.76|16661.52|16541.52|16852.76|16732.76|16626.97|16506.97|3509
1642518000000|2022-01-18 15:00:00|16661.03|16541.03|16735.03|16615.03|16845.05|16725.05|16644.97|16524.97|3542
1642521600000|2022-01-18 16:00:00|16734.63|16614.63|16804.93|16684.93|16840.47|16720.47|16649.38|16529.38|3521
1642525200000|2022-01-18 17:00:00|16804.5|16684.5|16690.3|16570.3|16814.73|16694.73|16684.61|16564.61|3531
1642528800000|2022-01-18 18:00:00|16689.7|16569.7|16706.71|16586.71|16722.72|16602.72|16610.06|16490.06|3521
1642532400000|2022-01-18 19:00:00|16706.14|16586.14|16791.15|16671.15|16823.43|16703.43|16702.27|16582.27|3487
1642536000000|2022-01-18 20:00:00|16790.91|16670.91|16776.77|16656.77|16813.53|16693.53|16665.71|16545.71|3505
1642539600000|2022-01-18 21:00:00|16777.11|16657.11|17073.88|16953.88|17095.13|16975.13|16765.66|16645.66|3533
1642543200000|2022-01-18 22:00:00|17073.94|16953.94|17157.53|17037.53|17218.61|17098.61|17020.45|16900.45|3466
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|17060.38|16940.38|17171.91|17051.91|17044.21|16924.21|3500
1642550400000|2022-01-19 00:00:00|17059.81|16939.81|17045.81|16925.81|17144.87|17024.87|17001.09|16881.09|3507
1642554000000|2022-01-19 01:00:00|17045.92|16925.92|17155.28|17035.28|17172.05|17052.05|17045.57|16925.57|3531
1642557600000|2022-01-19 02:00:00|17154.88|17034.88|17081.17|16961.17|17162.6|17042.6|17060.88|16940.88|3456
1642561200000|2022-01-19 03:00:00|17081.22|16961.22|16786.67|16666.67|17086.05|16966.05|16716.12|16596.12|3478
1642564800000|2022-01-19 04:00:00|16786.48|16666.48|16768.65|16648.65|16827.39|16707.39|16732.8|16612.8|3424
1642568400000|2022-01-19 05:00:00|16768.28|16648.28|16725.38|16605.38|16812.87|16692.87|16696.14|16576.14|3438
1642572000000|2022-01-19 06:00:00|16725.45|16605.45|16669.24|16549.24|16764.6|16644.6|16668.92|16548.92|3385
1642575600000|2022-01-19 07:00:00|16669.19|16549.19|16399.61|16279.61|16669.28|16549.28|16345.04|16225.04|3541
1642579200000|2022-01-19 08:00:00|16401.55|16281.55|16463.47|16343.47|16477|16357|16358.01|16238.01|3536
1642582800000|2022-01-19 09:00:00|16463.64|16343.64|16599.67|16479.67|16624.35|16504.35|16453.81|16333.81|3496
1642586400000|2022-01-19 10:00:00|16599.33|16479.33|16522.16|16402.16|16603.02|16483.02|16452.31|16332.31|3471
1642590000000|2022-01-19 11:00:00|16522.48|16402.48|16773.35|16653.35|16788.58|16668.58|16522.48|16402.48|3516
1642593600000|2022-01-19 12:00:00|16773.24|16653.24|16776.04|16656.04|16843.14|16723.14|16722.64|16602.64|3486
1642597200000|2022-01-19 13:00:00|16776.97|16656.97|16821.88|16701.88|16882.35|16762.35|16770.49|16650.49|3493
1642600800000|2022-01-19 14:00:00|16821.8|16701.8|16996.24|16876.24|17010.38|16890.38|16758.21|16638.21|3525
1642604400000|2022-01-19 15:00:00|16997.43|16877.43|16779.87|16659.87|17003.11|16883.11|16704.25|16584.25|3548
1642608000000|2022-01-19 16:00:00|16780.06|16660.06|16721.89|16601.89|16816.25|16696.25|16624.7|16504.7|3548
1642611600000|2022-01-19 17:00:00|16722.08|16602.08|16861.81|16741.81|16892.33|16772.33|16722.08|16602.08|3544
1642615200000|2022-01-19 18:00:00|16861.91|16741.91|16822.64|16702.64|16903.98|16783.98|16766.9|16646.9|3473
1642618800000|2022-01-19 19:00:00|16822.32|16702.32|16764.99|16644.99|16835.53|16715.53|16723.05|16603.05|3486
1642622400000|2022-01-19 20:00:00|16763.69|16643.69|16602.79|16482.79|16781.77|16661.77|16582.32|16462.32|3522
1642626000000|2022-01-19 21:00:00|16603.15|16483.15|16644.1|16524.1|16705.68|16585.68|16603.15|16483.15|3537
1642629600000|2022-01-19 22:00:00|16644.29|16524.29|16754.17|16634.17|16761.2|16641.2|16597.06|16477.06|3466
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16570.62|16450.62|16754.92|16634.92|16560.78|16440.78|3452
1642636800000|2022-01-20 00:00:00|16570.38|16450.38|16640.53|16520.53|16691.85|16571.85|16550.35|16430.35|3488
1642640400000|2022-01-20 01:00:00|16640.66|16520.66|16623.8|16503.8|16663.96|16543.96|16537.25|16417.25|3496
1642644000000|2022-01-20 02:00:00|16623.67|16503.67|16743.64|16623.64|16765.23|16645.23|16623.61|16503.61|3433
1642647600000|2022-01-20 03:00:00|16743.71|16623.71|16754|16634|16772.78|16652.78|16696.5|16576.5|3341
1642651200000|2022-01-20 04:00:00|16754.78|16634.78|16761.43|16641.43|16789.09|16669.09|16733.36|16613.36|3289
1642654800000|2022-01-20 05:00:00|16761.29|16641.29|16790.33|16670.33|16791.19|16671.19|16707.52|16587.52|3342
1642658400000|2022-01-20 06:00:00|16790.29|16670.29|16870.82|16750.82|16879.14|16759.14|16788.01|16668.01|3391
1642662000000|2022-01-20 07:00:00|16870.8|16750.8|16867.14|16747.14|16902.53|16782.53|16828.16|16708.16|3355
1642665600000|2022-01-20 08:00:00|16867.48|16747.48|16797.62|16677.62|16876.58|16756.58|16780.94|16660.94|3355
1642669200000|2022-01-20 09:00:00|16797.79|16677.79|16819.96|16699.96|16831.68|16711.68|16691.12|16571.12|3405
1642672800000|2022-01-20 10:00:00|16819.55|16699.55|16778.27|16658.27|16834.53|16714.53|16760.38|16640.38|3369
1642676400000|2022-01-20 11:00:00|16778.25|16658.25|16809.77|16689.77|16846.13|16726.13|16765.55|16645.55|3415
1642680000000|2022-01-20 12:00:00|16809.66|16689.66|16751.94|16631.94|16809.66|16689.66|16701.1|16581.1|3427
1642683600000|2022-01-20 13:00:00|16751.56|16631.56|16945.37|16825.37|16977.4|16857.4|16733.2|16613.2|3479
1642687200000|2022-01-20 14:00:00|16945.91|16825.91|17204.78|17084.78|17226.54|17106.54|16945.91|16825.91|3554
1642690800000|2022-01-20 15:00:00|17204.56|17084.56|17310.81|17190.81|17360.63|17240.63|17195.58|17075.58|3540
1642694400000|2022-01-20 16:00:00|17310.74|17190.74|17265.5|17145.5|17365.13|17245.13|17215.82|17095.82|3526
1642698000000|2022-01-20 17:00:00|17265.47|17145.47|17123.39|17003.39|17270.68|17150.68|17105.4|16985.4|3474
1642701600000|2022-01-20 18:00:00|17123.35|17003.35|17113.14|16993.14|17152.97|17032.97|17075.73|16955.73|3423
1642705200000|2022-01-20 19:00:00|17102.75|16982.75|17065.12|16945.12|17167.46|17047.46|17026.73|16906.73|3476
1642708800000|2022-01-20 20:00:00|17065.16|16945.16|16946.03|16826.03|17086.02|16966.02|16896.02|16776.02|3488
1642712400000|2022-01-20 21:00:00|16947.13|16827.13|16286.43|16166.43|16952.76|16832.76|16286.43|16166.43|3527
1642716000000|2022-01-20 22:00:00|16284.37|16164.37|16230.12|16110.12|16392.76|16272.76|16088.72|15968.72|3569
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|15950.61|15830.61|16231.97|16111.97|15870.88|15750.88|3570
1642723200000|2022-01-21 00:00:00|15951.24|15831.24|16048.3|15928.3|16138.71|16018.71|15812.09|15692.09|3565
1642726800000|2022-01-21 01:00:00|16047.91|15927.91|15427.67|15307.67|16048.72|15928.72|15426.75|15306.75|3568
1642730400000|2022-01-21 02:00:00|15428.72|15308.72|15623.53|15503.53|15781.68|15661.68|15401.13|15281.13|3584
1642734000000|2022-01-21 03:00:00|15623.36|15503.36|15201.16|15081.16|15658.43|15538.43|15106.31|14986.31|3582
1642737600000|2022-01-21 04:00:00|15201.9|15081.9|15363.47|15243.47|15443.42|15323.42|15198.89|15078.89|3564
1642741200000|2022-01-21 05:00:00|15363.59|15243.59|15412.69|15292.69|15467.45|15347.45|15308.81|15188.81|3554
1642744800000|2022-01-21 06:00:00|15412.81|15292.81|15336.41|15216.41|15434.73|15314.73|15289.27|15169.27|3539
1642748400000|2022-01-21 07:00:00|15335.71|15215.71|15523.54|15403.54|15537.39|15417.39|15289.57|15169.57|3540
1642752000000|2022-01-21 08:00:00|15523.82|15403.82|15539.05|15419.05|15579.88|15459.88|15487.2|15367.2|3553
1642755600000|2022-01-21 09:00:00|15539.12|15419.12|15428.43|15308.43|15544.12|15424.12|15421.87|15301.87|3545
1642759200000|2022-01-21 10:00:00|15428.19|15308.19|15437.96|15317.96|15487.57|15367.57|15382.18|15262.18|3538
1642762800000|2022-01-21 11:00:00|15438.31|15318.31|15318.83|15198.83|15451.16|15331.16|15262.2|15142.2|3556
1642766400000|2022-01-21 12:00:00|15319.53|15199.53|14930.18|14810.18|15332|15212|14733.9|14613.9|3570
1642770000000|2022-01-21 13:00:00|14931.3|14811.3|15022.63|14902.63|15092.15|14972.15|14866.02|14746.02|3574
1642773600000|2022-01-21 14:00:00|15022.52|14902.52|14955.6|14835.6|15188.51|15068.51|14908.87|14788.87|3575
1642777200000|2022-01-21 15:00:00|14955.74|14835.74|15222.84|15102.84|15296.43|15176.43|14868.91|14748.91|3582
1642780800000|2022-01-21 16:00:00|15223.7|15103.7|15179.73|15059.73|15346.95|15226.95|15097.18|14977.18|3574
1642784400000|2022-01-21 17:00:00|15179.1|15059.1|15032.49|14912.49|15218.06|15098.06|14989.84|14869.84|3573
1642788000000|2022-01-21 18:00:00|15032.71|14912.71|14992.17|14872.17|15164.14|15044.14|14886.02|14766.02|3564
1642791600000|2022-01-21 19:00:00|14991.48|14871.48|14821|14701|15080.23|14960.23|14819.65|14699.65|3561
1642795200000|2022-01-21 20:00:00|14821.05|14701.05|14862.65|14742.65|14905.72|14785.72|14605.21|14485.21|3580
1642798800000|2022-01-21 21:00:00|14863.57|14743.57|14106.05|13986.05|14943.36|14823.36|13831.83|13711.83|3520
1642838400000|2022-01-22 08:00:00|13055.08|12935.08|13113.76|12993.76|13283.1|13163.1|13045.22|12925.22|3568
1642842000000|2022-01-22 09:00:00|13113.94|12993.94|12765.64|12645.64|13201.72|13081.72|12701.03|12581.03|3588
1642845600000|2022-01-22 10:00:00|12766.03|12646.03|13166.41|13046.41|13193.05|13073.05|12280.4|12160.4|3588
1642849200000|2022-01-22 11:00:00|13164.48|13044.48|13098.6|12978.6|13257.98|13137.98|12859.1|12739.1|3576
1642852800000|2022-01-22 12:00:00|13098.68|12978.68|13476.78|13356.78|13502.98|13382.98|13067.87|12947.87|3576
1642856400000|2022-01-22 13:00:00|13476.97|13356.97|13395.37|13275.37|13672.35|13552.35|13376.92|13256.92|3582
1642860000000|2022-01-22 14:00:00|13394.48|13274.48|13080.73|12960.73|13403.86|13283.86|13080.08|12960.08|3572
1642863600000|2022-01-22 15:00:00|13080.8|12960.8|12893.64|12773.64|13170.93|13050.93|12888.71|12768.71|3583
1642867200000|2022-01-22 16:00:00|12892.91|12772.91|13073.3|12953.3|13302.83|13182.83|12757.5|12637.5|3574
1642870800000|2022-01-22 17:00:00|13075.32|12955.32|12870.83|12750.83|13156.01|13036.01|12818.15|12698.15|3568
1642874400000|2022-01-22 18:00:00|12871.11|12751.11|12675.11|12555.11|12934.95|12814.95|12653.63|12533.63|3583
1642878000000|2022-01-22 19:00:00|12675.31|12555.31|12722.15|12602.15|12896.71|12776.71|12613.75|12493.75|3565
1642881600000|2022-01-22 20:00:00|12722.74|12602.74|13186.75|13066.75|13268.99|13148.99|12666.13|12546.13|3575
1642885200000|2022-01-22 21:00:00|13187.59|13067.59|13286.98|13166.98|13370.38|13250.38|13100.31|12980.31|3567
1642888800000|2022-01-22 22:00:00|13286.16|13166.16|12955.33|12835.33|13286.16|13166.16|12907.21|12787.21|3545
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|13092.43|12972.43|13094.48|12974.48|12902.55|12782.55|3552
1642896000000|2022-01-23 00:00:00|13091.76|12971.76|13388.52|13268.52|13389.85|13269.85|13031.63|12911.63|3572
1642899600000|2022-01-23 01:00:00|13388.16|13268.16|13327.09|13207.09|13441.13|13321.13|13307.22|13187.22|3558
1642903200000|2022-01-23 02:00:00|13327.34|13207.34|13050.83|12930.83|13338.48|13218.48|13038.73|12918.73|3553
1642906800000|2022-01-23 03:00:00|13050.9|12930.9|13179.98|13059.98|13184.14|13064.14|13017.55|12897.55|3552
1642910400000|2022-01-23 04:00:00|13179.29|13059.29|13275.47|13155.47|13326.79|13206.79|13135.13|13015.13|3537
1642914000000|2022-01-23 05:00:00|13275.72|13155.72|13460.91|13340.91|13499.73|13379.73|13150.17|13030.17|3543
1642917600000|2022-01-23 06:00:00|13460.99|13340.99|13427.09|13307.09|13471.22|13351.22|13378.75|13258.75|3559
1642921200000|2022-01-23 07:00:00|13427.23|13307.23|13608.52|13488.52|13667.56|13547.56|13412|13292|3567
1642924800000|2022-01-23 08:00:00|13607.16|13487.16|13685.08|13565.08|13695.92|13575.92|13555.97|13435.97|3561
1642928400000|2022-01-23 09:00:00|13685.99|13565.99|13822.96|13702.96|13906.85|13786.85|13685.99|13565.99|3569
1642932000000|2022-01-23 10:00:00|13823.8|13703.8|13748.51|13628.51|13834.61|13714.61|13727.98|13607.98|1489
1642935600000|2022-01-23 11:00:00|13806.87|13686.87|13638.86|13518.86|13808.38|13688.38|13602.6|13482.6|3547
1642939200000|2022-01-23 12:00:00|13638.77|13518.77|13659.88|13539.88|13665.31|13545.31|13545.32|13425.32|3539
1642942800000|2022-01-23 13:00:00|13659.16|13539.16|13762.87|13642.87|13782.89|13662.89|13600.01|13480.01|3510
1642946400000|2022-01-23 14:00:00|13762.86|13642.86|13357.72|13237.72|13790.58|13670.58|13215.36|13095.36|3565
1642950000000|2022-01-23 15:00:00|13358.13|13238.13|13350.18|13230.18|13399.51|13279.51|13250.03|13130.03|3553
1642953600000|2022-01-23 16:00:00|13351.95|13231.95|13321.23|13201.23|13461.92|13341.92|13288.26|13168.26|3539
1642957200000|2022-01-23 17:00:00|13321.75|13201.75|13399.96|13279.96|13462.4|13342.4|13315.23|13195.23|3519
1642960800000|2022-01-23 18:00:00|13400.02|13280.02|13184.85|13064.85|13434.39|13314.39|13137|13017|3547
1642964400000|2022-01-23 19:00:00|13185.21|13065.21|13072.04|12952.04|13253.87|13133.87|13024.41|12904.41|3551
1642968000000|2022-01-23 20:00:00|13072.08|12952.08|13262.77|13134.77|13292.13|13172.13|13034.5|12914.5|3552
1642971600000|2022-01-23 21:00:00|13262.64|13134.64|13240.1|13112.1|13338.87|13210.87|13160.6|13032.6|3524
1642975200000|2022-01-23 22:00:00|13240.4|13112.4|13334.83|13214.83|13339.2|13219.2|13220.85|13096.56|3483
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13793.95|13673.95|13862.63|13742.63|13310.39|13190.39|3573
1642982400000|2022-01-24 00:00:00|13794.09|13674.09|13488.83|13368.83|13794.35|13674.35|13456.29|13336.29|3567
1642986000000|2022-01-24 01:00:00|13488.96|13368.96|13358.81|13238.81|13566.26|13446.26|13339.82|13219.82|3552
1642989600000|2022-01-24 02:00:00|13359.27|13239.27|13214.63|13094.63|13382.29|13262.29|13206.74|13086.74|3535
1642993200000|2022-01-24 03:00:00|13215.35|13095.35|13302.71|13182.71|13322.63|13202.63|13207.98|13087.98|3494
1642996800000|2022-01-24 04:00:00|13302.21|13182.21|13158.15|13038.15|13352.95|13232.95|13138.49|13018.49|3510
1643000400000|2022-01-24 05:00:00|13158.58|13038.58|13144.84|13024.84|13159.07|13039.07|13049.77|12929.77|3513
1643004000000|2022-01-24 06:00:00|13144.67|13024.67|13160.5|13040.5|13225.66|13105.66|13084.39|12964.39|3505
1643007600000|2022-01-24 07:00:00|13160.46|13040.46|12886.29|12766.29|13160.46|13040.46|12865.59|12745.59|3536
1643011200000|2022-01-24 08:00:00|12886.61|12766.61|12923.54|12803.54|13121.19|13001.19|12833.93|12713.93|3557
1643014800000|2022-01-24 09:00:00|12923.71|12803.71|12662.43|12542.43|12958.96|12838.96|12613.38|12493.38|3564
1643018400000|2022-01-24 10:00:00|12662.51|12542.51|12168.61|12048.61|12691.73|12571.73|12168.61|12048.61|3585
1643022000000|2022-01-24 11:00:00|12167.71|12047.71|12321.87|12201.87|12572.9|12452.9|12111.98|11991.98|3573
1643025600000|2022-01-24 12:00:00|12321.36|12201.36|12069.4|11949.4|12373.95|12253.95|12020.82|11900.82|3572
1643029200000|2022-01-24 13:00:00|12067.57|11947.57|12116.01|11996.01|12282.3|12162.3|12023.37|11903.37|3576
1643032800000|2022-01-24 14:00:00|12114.18|11994.18|12333.1|12213.1|12579.5|12459.5|12007.55|11887.55|3584
1643036400000|2022-01-24 15:00:00|12331.61|12211.61|12616.7|12496.7|12665.2|12545.2|12115.53|11995.53|3296
1643040000000|2022-01-24 16:00:00|12617.11|12497.11|12565.46|12445.46|12754.9|12634.9|12369.11|12249.11|3577
1643043600000|2022-01-24 17:00:00|12568.71|12448.71|12949.57|12829.57|13015.21|12895.21|12393.11|12273.11|3572
1643047200000|2022-01-24 18:00:00|12948.78|12828.78|13162.22|13042.22|13248.12|13128.12|12858.75|12738.75|3581
1643050800000|2022-01-24 19:00:00|13161.91|13041.91|13141.08|13021.08|13208.87|13088.87|12978.98|12858.98|3577
1643054400000|2022-01-24 20:00:00|13140.2|13020.2|13595.17|13475.17|13679.33|13559.33|13091.73|12971.73|3580
1643058000000|2022-01-24 21:00:00|13591.84|13471.84|13440.52|13320.52|13593.85|13473.85|13415.56|13295.56|3569
1643061600000|2022-01-24 22:00:00|13440.45|13320.45|13287.06|13167.06|13471.67|13351.67|13265.05|13145.05|3549
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13390.13|13270.13|13422.52|13302.52|13281.98|13161.98|3184
1643068800000|2022-01-25 00:00:00|13391.23|13271.23|13107.71|12987.71|13391.49|13271.49|13103.58|12983.58|3558
1643072400000|2022-01-25 01:00:00|13107.88|12987.88|13092.49|12972.49|13186.21|13066.21|13059.88|12939.88|3562
1643076000000|2022-01-25 02:00:00|13093.13|12973.13|13218.35|13098.35|13222.77|13102.77|13082.73|12962.73|3546
1643079600000|2022-01-25 03:00:00|13218.33|13098.33|13235.45|13115.45|13249.4|13129.4|13149.04|13029.04|3504
1643083200000|2022-01-25 04:00:00|13235.47|13115.47|13026.08|12906.08|13255.07|13135.07|13015.36|12895.36|3505
1643086800000|2022-01-25 05:00:00|13025.67|12905.67|13087.47|12967.47|13090.85|12970.85|13003.27|12883.27|3506
1643090400000|2022-01-25 06:00:00|13087.21|12967.21|12973.02|12853.02|13101.01|12981.01|12973.02|12853.02|3496
1643094000000|2022-01-25 07:00:00|12972.23|12852.23|13083.5|12963.5|13089.24|12969.24|12910.55|12790.55|3500
1643097600000|2022-01-25 08:00:00|13083.68|12963.68|13125.82|13005.82|13265.31|13145.31|13075.96|12955.96|3550
1643101200000|2022-01-25 09:00:00|13126.02|13006.02|13316.74|13196.74|13340.06|13220.06|13101.2|12981.2|3546
1643104800000|2022-01-25 10:00:00|13317.32|13197.32|13343.21|13223.21|13473.5|13353.5|13281.17|13161.17|3551
1643108400000|2022-01-25 11:00:00|13342.75|13222.75|13297.34|13177.34|13401.09|13281.09|13230.97|13110.97|3538
1643112000000|2022-01-25 12:00:00|13297.97|13177.97|13358.23|13238.23|13447.7|13327.7|13201.34|13081.34|3551
1643115600000|2022-01-25 13:00:00|13358.52|13238.52|13312.23|13192.23|13376.07|13256.07|13212.34|13092.34|3552
1643119200000|2022-01-25 14:00:00|13312.3|13192.3|13210.41|13090.41|13555.37|13435.37|13210.11|13090.11|3572
1643122800000|2022-01-25 15:00:00|13210.63|13090.63|13325.26|13205.26|13416.39|13296.39|13092.09|12972.09|3567
1643126400000|2022-01-25 16:00:00|13325.15|13205.15|13434.62|13314.62|13505.73|13385.73|13322.81|13202.81|3564
1643130000000|2022-01-25 17:00:00|13434.45|13314.45|13633.33|13513.33|13713.13|13593.13|13429.55|13309.55|3576
1643133600000|2022-01-25 18:00:00|13637.1|13517.1|13811.63|13691.63|13815.48|13695.48|13599.32|13479.32|3566
1643137200000|2022-01-25 19:00:00|13812.7|13692.7|13655.71|13535.71|13821|13701|13600.93|13480.93|3571
1643140800000|2022-01-25 20:00:00|13655.77|13535.77|13499.26|13379.26|13655.77|13535.77|13454.64|13334.64|3570
1643144400000|2022-01-25 21:00:00|13499.15|13379.15|13352.19|13232.19|13507.55|13387.55|13315.34|13195.34|3550
1643148000000|2022-01-25 22:00:00|13352.22|13232.22|13449.18|13329.18|13449.28|13329.28|13317.55|13197.55|3497
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13541.33|13421.33|13605.86|13485.86|13434.19|13314.19|3522
1643155200000|2022-01-26 00:00:00|13541.25|13421.25|13382.82|13262.82|13554.33|13434.33|13348.49|13228.49|3539
1643158800000|2022-01-26 01:00:00|13382.73|13262.73|13462.81|13342.81|13474.1|13354.1|13355.09|13235.09|3529
1643162400000|2022-01-26 02:00:00|13462.65|13342.65|13424.43|13304.43|13535.17|13415.17|13423.85|13303.85|3505
1643166000000|2022-01-26 03:00:00|13424.33|13304.33|13614.72|13494.72|13652.65|13532.65|13418.07|13298.07|3509
1643169600000|2022-01-26 04:00:00|13614.15|13494.15|13759.28|13639.28|13765.95|13645.95|13577.09|13457.09|3512
1643173200000|2022-01-26 05:00:00|13759.46|13639.46|13680.43|13560.43|13774.67|13654.67|13676.65|13556.65|3502
1643176800000|2022-01-26 06:00:00|13680.24|13560.24|13524.53|13404.53|13705.83|13585.83|13513.02|13393.02|3514
1643180400000|2022-01-26 07:00:00|13525.72|13405.72|13580.36|13460.36|13595.51|13475.51|13484.75|13364.75|3486
1643184000000|2022-01-26 08:00:00|13580.33|13460.33|13704.5|13584.5|13724.52|13604.52|13579.47|13459.47|3486
1643187600000|2022-01-26 09:00:00|13703.48|13583.48|13714.92|13594.92|13824.66|13704.66|13679.86|13559.86|3521
1643191200000|2022-01-26 10:00:00|13715.04|13595.04|13854.96|13734.96|13892.84|13772.84|13664.55|13544.55|3479
1643194800000|2022-01-26 11:00:00|13854.21|13734.21|13940.48|13820.48|13940.48|13820.48|13798.32|13678.32|3517
1643198400000|2022-01-26 12:00:00|13940.79|13820.79|13858.9|13738.9|13943.67|13823.67|13856.48|13736.48|3541
1643202000000|2022-01-26 13:00:00|13859.14|13739.14|14162.07|14042.07|14191.58|14071.58|13829.34|13709.34|3572
1643205600000|2022-01-26 14:00:00|14161.81|14041.81|14230.16|14110.16|14341.68|14221.68|14139.67|14019.67|3578
1643209200000|2022-01-26 15:00:00|14230.52|14110.52|14079.15|13959.15|14289.16|14169.16|14002.91|13882.91|3568
1643212800000|2022-01-26 16:00:00|14079.23|13959.23|14159.04|14039.04|14159.89|14039.89|14048.89|13928.89|3564
1643216400000|2022-01-26 17:00:00|14158.8|14038.8|13995.14|13875.14|14212.29|14092.29|13990.11|13870.11|3551
1643220000000|2022-01-26 18:00:00|13994.74|13874.74|13986.24|13866.24|14081.73|13961.73|13790.51|13670.51|3569
1643223600000|2022-01-26 19:00:00|13987.69|13867.69|13957.44|13837.44|14564.68|14444.68|13953.42|13833.42|3592
1643227200000|2022-01-26 20:00:00|13958.39|13838.39|13654|13534|13959.6|13839.6|13455.18|13335.18|3583
1643230800000|2022-01-26 21:00:00|13653.99|13533.99|13177.46|13057.46|13701.11|13581.11|13176.88|13056.88|3577
1643234400000|2022-01-26 22:00:00|13176.65|13056.65|13332.01|13212.01|13343.27|13223.27|13141.79|13021.79|3549
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13423.4|13303.4|13506.03|13386.03|13311.72|13191.72|3120
1643241600000|2022-01-27 00:00:00|13423.99|13303.99|13522.4|13402.4|13537.6|13417.6|13366.98|13246.98|3540
1643245200000|2022-01-27 01:00:00|13522.48|13402.48|13020.75|12900.75|13522.89|13402.89|13011.72|12891.72|3556
1643248800000|2022-01-27 02:00:00|13020.04|12900.04|13024.24|12904.24|13035.92|12915.92|12891.62|12771.62|3555
1643252400000|2022-01-27 03:00:00|13024.57|12904.57|12913.99|12793.99|13106.88|12986.88|12833.96|12713.96|3541
1643256000000|2022-01-27 04:00:00|12914.33|12794.33|13017.23|12897.23|13032.45|12912.45|12895.78|12775.78|3532
1643259600000|2022-01-27 05:00:00|13016.79|12896.79|13027.01|12907.01|13082.34|12962.34|12982.91|12862.91|3503
1643263200000|2022-01-27 06:00:00|13026.85|12906.85|13096.83|12976.83|13102.22|12982.22|12968.46|12848.46|3504
1643266800000|2022-01-27 07:00:00|13096.84|12976.84|13127.18|13007.18|13187.08|13067.08|13043.35|12923.35|3499
1643270400000|2022-01-27 08:00:00|13126.99|13006.99|13268.89|13148.89|13284.22|13164.22|13033.31|12913.31|3536
1643274000000|2022-01-27 09:00:00|13270.09|13150.09|13294.1|13174.1|13332.81|13212.81|13222|13102|3508
1643277600000|2022-01-27 10:00:00|13293.95|13173.95|13199.19|13079.19|13342.44|13222.44|13182.28|13062.28|3458
1643281200000|2022-01-27 11:00:00|13199.15|13079.15|13355.86|13235.86|13375.56|13255.56|13198.89|13078.89|3496
1643284800000|2022-01-27 12:00:00|13355.67|13235.67|13374.13|13254.13|13418.55|13298.55|13295.04|13175.04|3509
1643288400000|2022-01-27 13:00:00|13374.35|13254.35|13478.23|13358.23|13478.64|13358.64|13353.13|13233.13|3534
1643292000000|2022-01-27 14:00:00|13478.24|13358.24|13502.68|13382.68|13636.88|13516.88|13450.07|13330.07|3534
1643295600000|2022-01-27 15:00:00|13503.25|13383.25|13417.01|13297.01|13597.28|13477.28|13361.39|13241.39|3559
1643299200000|2022-01-27 16:00:00|13417.02|13297.02|13379.63|13259.63|13478.83|13358.83|13292.52|13172.52|3558
1643302800000|2022-01-27 17:00:00|13379.55|13259.55|13241.73|13121.73|13410.17|13290.17|13193.41|13073.41|3557
1643306400000|2022-01-27 18:00:00|13241.45|13121.45|13214.14|13094.14|13261.84|13141.84|13129.09|13009.09|3538
1643310000000|2022-01-27 19:00:00|13214.51|13094.51|13091.98|12971.98|13268.05|13148.05|13036.17|12916.17|3547
1643313600000|2022-01-27 20:00:00|13092.07|12972.07|12802.5|12682.5|13172.44|13052.44|12802.44|12682.44|3555
1643317200000|2022-01-27 21:00:00|12801.25|12681.25|12993.63|12873.63|13008.33|12888.33|12755.06|12635.06|3554
1643320800000|2022-01-27 22:00:00|12994.23|12874.23|13190.21|13070.21|13297.52|13177.52|12922.5|12802.5|3567
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13356.65|13236.65|13383|13263|13190.51|13070.51|3142
1643328000000|2022-01-28 00:00:00|13356.72|13236.72|13410.98|13290.98|13476.4|13356.4|13318.08|13198.08|3548
1643331600000|2022-01-28 01:00:00|13410.59|13290.59|13239.22|13119.22|13461.06|13341.06|13174.03|13054.03|3535
1643335200000|2022-01-28 02:00:00|13239.38|13119.38|13315.22|13195.22|13319.68|13199.68|13109.11|12989.11|3516
1643338800000|2022-01-28 03:00:00|13315.4|13195.4|13470.26|13350.26|13515.12|13395.12|13302.47|13182.47|3505
1643342400000|2022-01-28 04:00:00|13470.34|13350.34|13435.97|13315.97|13531.77|13411.77|13359.06|13239.06|3493
1643346000000|2022-01-28 05:00:00|13435.67|13315.67|13441.46|13321.46|13493.14|13373.14|13391.93|13271.93|3448
1643349600000|2022-01-28 06:00:00|13441.76|13321.76|13309.73|13189.73|13552.26|13432.26|13309.72|13189.72|3457
1643353200000|2022-01-28 07:00:00|13309.79|13189.79|13211.42|13091.42|13378.96|13258.96|13211.42|13091.42|3494
1643356800000|2022-01-28 08:00:00|13210.6|13090.6|13213.65|13093.65|13242.59|13122.59|13101.3|12981.3|3537
1643360400000|2022-01-28 09:00:00|13213.61|13093.61|13155.06|13035.06|13284.84|13164.84|13104.73|12984.73|3527
1643364000000|2022-01-28 10:00:00|13154.54|13034.54|13164.17|13044.17|13197.73|13077.73|13062.74|12942.74|3521
1643367600000|2022-01-28 11:00:00|13164.28|13044.28|13072.39|12952.39|13191.48|13071.48|13026.53|12906.53|3502
1643371200000|2022-01-28 12:00:00|13072.72|12952.72|12990.28|12870.28|13127.98|13007.98|12922.48|12802.48|3547
1643374800000|2022-01-28 13:00:00|12990.26|12870.26|13234.08|13114.08|13256.33|13136.33|12969.53|12849.53|3554
1643378400000|2022-01-28 14:00:00|13234.28|13114.28|13108.53|12988.53|13271.89|13151.89|13055.72|12935.72|3536
1643382000000|2022-01-28 15:00:00|13108.11|12988.11|13320.98|13200.98|13338.4|13218.4|13087.58|12967.58|3552
1643385600000|2022-01-28 16:00:00|13321.53|13201.53|13386.53|13266.53|13459.84|13339.84|13284.48|13164.48|3555
1643389200000|2022-01-28 17:00:00|13386.59|13266.59|13256.38|13136.38|13427.14|13307.14|13234.44|13114.44|3540
1643392800000|2022-01-28 18:00:00|13255.99|13135.99|13371.1|13251.1|13407.43|13287.43|13253.55|13133.55|3549
1643396400000|2022-01-28 19:00:00|13371.04|13251.04|13373.84|13253.84|13384.01|13264.01|13199.79|13079.79|3540
1643400000000|2022-01-28 20:00:00|13373.9|13253.9|13554.18|13434.18|13572.11|13452.11|13337.66|13217.66|3556
1643403600000|2022-01-28 21:00:00|13553.51|13433.51|13563.64|13443.64|13657.2|13537.2|13540.3|13420.3|3487
1643443200000|2022-01-29 08:00:00|13800.71|13680.71|13755.41|13635.41|13821.57|13701.57|13752.35|13632.35|3320
1643446800000|2022-01-29 09:00:00|13755.52|13635.52|13754.84|13634.84|13763.59|13643.59|13662.19|13542.19|3353
1643450400000|2022-01-29 10:00:00|13755|13635|13725.02|13605.02|13759.29|13639.29|13684.29|13564.29|3333
1643454000000|2022-01-29 11:00:00|13725.06|13605.06|13731.86|13611.86|13736.68|13616.68|13696.14|13576.14|3272
1643457600000|2022-01-29 12:00:00|13731.82|13611.82|13798.67|13678.67|13821.7|13701.7|13682.47|13562.47|3411
1643461200000|2022-01-29 13:00:00|13798.61|13678.61|13942.86|13822.86|13947.58|13827.58|13750.55|13630.55|3464
1643464800000|2022-01-29 14:00:00|13943.28|13823.28|13643.57|13523.57|13962.12|13842.12|13633.27|13513.27|3502
1643468400000|2022-01-29 15:00:00|13643.7|13523.7|13630.28|13510.28|13690.92|13570.92|13558.08|13438.08|3518
1643472000000|2022-01-29 16:00:00|13629.92|13509.92|13639.57|13519.57|13640.29|13520.29|13533.43|13413.43|3480
1643475600000|2022-01-29 17:00:00|13639.39|13519.39|13654.58|13534.58|13699.31|13579.31|13634.36|13514.36|3434
1643479200000|2022-01-29 18:00:00|13654.64|13534.64|13761.81|13641.81|13789.55|13669.55|13650.04|13530.04|3394
1643482800000|2022-01-29 19:00:00|13761.77|13641.77|13759.34|13639.34|13809.55|13689.55|13748.6|13628.6|3460
1643486400000|2022-01-29 20:00:00|13759.29|13639.29|13867.56|13747.56|13976.66|13856.66|13740.27|13620.27|3443
1643490000000|2022-01-29 21:00:00|13867.68|13747.68|13899.89|13779.89|13984.66|13864.66|13859.91|13739.91|3483
1643493600000|2022-01-29 22:00:00|13899.58|13779.58|13830.24|13710.24|13899.58|13779.58|13797.66|13677.66|3405
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13830.18|13710.18|13839.78|13719.78|13741.85|13621.85|3373
1643500800000|2022-01-30 00:00:00|13831.22|13711.22|13680.18|13560.18|13863.11|13743.11|13663.88|13543.88|3490
1643504400000|2022-01-30 01:00:00|13680.32|13560.32|13722.14|13602.14|13753.26|13633.26|13673.68|13553.68|3404
1643508000000|2022-01-30 02:00:00|13722.02|13602.02|13721.27|13601.27|13760.6|13640.6|13673.62|13553.62|3318
1643511600000|2022-01-30 03:00:00|13721.28|13601.28|13685.82|13565.82|13748.97|13628.97|13680.84|13560.84|3322
1643515200000|2022-01-30 04:00:00|13686.07|13566.07|13774.22|13654.22|13785.42|13665.42|13680.1|13560.1|3246
1643518800000|2022-01-30 05:00:00|13774.23|13654.23|13827.44|13707.44|13857.76|13737.76|13773.89|13653.89|3324
1643522400000|2022-01-30 06:00:00|13827.46|13707.46|13844.26|13724.26|13846.88|13726.88|13789.86|13669.86|3257
1643526000000|2022-01-30 07:00:00|13844.31|13724.31|13880.37|13760.37|13906.75|13786.75|13838.37|13718.37|3272
1643529600000|2022-01-30 08:00:00|13880.47|13760.47|13792.27|13672.27|13913.46|13793.46|13777.81|13657.81|3388
1643533200000|2022-01-30 09:00:00|13792.23|13672.23|13769.9|13649.9|13827.89|13707.89|13739.72|13619.72|3371
1643536800000|2022-01-30 10:00:00|13769.48|13649.48|13860.97|13740.97|13860.97|13740.97|13752.1|13632.1|3320
1643540400000|2022-01-30 11:00:00|13860.96|13740.96|13844.23|13724.23|13889.86|13769.86|13786.05|13666.05|3306
1643544000000|2022-01-30 12:00:00|13844.13|13724.13|13751.24|13631.24|13864.42|13744.42|13731.64|13611.64|3378
1643547600000|2022-01-30 13:00:00|13751.26|13631.26|13744.97|13624.97|13771.33|13651.33|13706.41|13586.41|3392
1643551200000|2022-01-30 14:00:00|13745.06|13625.06|13694.38|13574.38|13763.82|13643.82|13621.04|13501.04|3453
1643554800000|2022-01-30 15:00:00|13694.79|13574.79|13724.35|13604.35|13748.18|13628.18|13664.37|13544.37|3394
1643558400000|2022-01-30 16:00:00|13724.31|13604.31|13651.49|13531.49|13753.34|13633.34|13639.22|13519.22|3361
1643562000000|2022-01-30 17:00:00|13652.2|13532.2|13725.42|13605.42|13727.01|13607.01|13616.52|13496.52|3285
1643565600000|2022-01-30 18:00:00|13725.47|13605.47|13639.71|13519.71|13743.56|13623.56|13635.57|13515.57|3267
1643569200000|2022-01-30 19:00:00|13639.46|13519.46|13438.58|13318.58|13639.46|13519.46|13419.17|13299.17|3502
1643572800000|2022-01-30 20:00:00|13438.4|13318.4|13512.2|13384.2|13529.93|13409.93|13384.17|13264.17|3444
1643576400000|2022-01-30 21:00:00|13512.03|13384.03|13470.39|13342.39|13518.03|13390.03|13403.8|13275.8|3429
1643580000000|2022-01-30 22:00:00|13471.12|13343.12|13524.2|13404.2|13527.6|13407.6|13431.19|13311.19|3276
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13586.79|13466.79|13699.01|13579.01|13523.78|13403.78|3493
1643587200000|2022-01-31 00:00:00|13586.51|13466.51|13249.92|13129.92|13594.82|13474.82|13241.63|13121.63|3513
1643590800000|2022-01-31 01:00:00|13248.23|13128.23|13200.92|13080.92|13290.76|13170.76|13200.82|13080.82|3524
1643594400000|2022-01-31 02:00:00|13201.09|13081.09|13220.52|13100.52|13239.59|13119.59|13090.67|12970.67|3463
1643598000000|2022-01-31 03:00:00|13220.74|13100.74|13221.71|13101.71|13237.38|13117.38|13188.43|13068.43|3423
1643601600000|2022-01-31 04:00:00|13221.67|13101.67|13145.98|13025.98|13221.67|13101.67|13090|12970|3449
1643605200000|2022-01-31 05:00:00|13145.94|13025.94|13192.29|13072.29|13198.86|13078.86|13113.1|12993.1|3309
1643608800000|2022-01-31 06:00:00|13192.32|13072.32|13166.75|13046.75|13218.81|13098.81|13166.75|13046.75|3296
1643612400000|2022-01-31 07:00:00|13166.02|13046.02|13255.79|13135.79|13272.03|13152.03|13149.63|13029.63|3380
1643616000000|2022-01-31 08:00:00|13256.15|13136.15|13274.84|13154.84|13303.42|13183.42|13252.28|13132.28|3347
1643619600000|2022-01-31 09:00:00|13274.89|13154.89|13315.05|13195.05|13322.61|13202.61|13246.99|13126.99|3330
1643623200000|2022-01-31 10:00:00|13315.06|13195.06|13360.72|13240.72|13370.35|13250.35|13285.34|13165.34|3324
1643626800000|2022-01-31 11:00:00|13360.83|13240.83|13368.3|13248.3|13383.21|13263.21|13204.4|13084.4|3374
1643630400000|2022-01-31 12:00:00|13367.97|13247.97|13305.84|13185.84|13405.9|13285.9|13207.89|13087.89|3471
1643634000000|2022-01-31 13:00:00|13305.87|13185.87|13400.29|13280.29|13420.62|13300.62|13222.15|13102.15|3474
1643637600000|2022-01-31 14:00:00|13400.28|13280.28|13514.42|13394.42|13514.42|13394.42|13380.42|13260.42|3494
1643641200000|2022-01-31 15:00:00|13514.21|13394.21|13665.27|13545.27|13704.28|13584.28|13513.78|13393.78|3561
1643644800000|2022-01-31 16:00:00|13666.71|13546.71|13922.24|13802.24|13954.59|13834.59|13650.31|13530.31|3554
1643648400000|2022-01-31 17:00:00|13923|13803|13946.74|13826.74|13984.31|13864.31|13871.28|13751.28|3548
1643652000000|2022-01-31 18:00:00|13946.65|13826.65|13924.28|13804.28|13974.38|13854.38|13881.76|13761.76|3528
1643655600000|2022-01-31 19:00:00|13924.46|13804.46|13919.01|13799.01|14022.69|13902.69|13883.98|13763.98|3538
1643659200000|2022-01-31 20:00:00|13918.87|13798.87|13967.17|13847.17|13976.72|13856.72|13854.35|13734.35|3521
1643662800000|2022-01-31 21:00:00|13966.99|13846.99|13923.25|13803.25|13978.34|13858.34|13912.77|13792.77|3474
1643666400000|2022-01-31 22:00:00|13923.36|13803.36|13926.71|13806.71|14037.99|13917.99|13920.23|13800.23|3411
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|13941.79|13821.79|13958.05|13838.05|13904.4|13784.4|3404
1643673600000|2022-02-01 00:00:00|13941.71|13821.71|13923.91|13803.91|14018.54|13898.54|13895.75|13775.75|3498
1643677200000|2022-02-01 01:00:00|13924.64|13804.64|13927.86|13807.86|13973.64|13853.64|13903.91|13783.91|3478
1643680800000|2022-02-01 02:00:00|13928.24|13808.24|14021.36|13901.36|14021.36|13901.36|13908.65|13788.65|3426
1643684400000|2022-02-01 03:00:00|14021.35|13901.35|14206.98|14086.98|14216.12|14096.12|14006.22|13886.22|3508
1643688000000|2022-02-01 04:00:00|14207.76|14087.76|14161.65|14041.65|14257.56|14137.56|14129.01|14009.01|3476
1643691600000|2022-02-01 05:00:00|14161.97|14041.97|14105.51|13985.51|14173.93|14053.93|14105.26|13985.26|3373
1643695200000|2022-02-01 06:00:00|14105.04|13985.04|14070.75|13950.75|14105.13|13985.13|14025.32|13905.32|3431
1643698800000|2022-02-01 07:00:00|14070.68|13950.68|14119.67|13999.67|14139.08|14019.08|14066.94|13946.94|3381
1643702400000|2022-02-01 08:00:00|14119.7|13999.7|14220.11|14100.11|14223.05|14103.05|14107.52|13987.52|3446
1643706000000|2022-02-01 09:00:00|14220|14100|14055.54|13935.54|14364.6|14244.6|14045.98|13925.98|3552
1643709600000|2022-02-01 10:00:00|14055.47|13935.47|14083.26|13963.26|14108.71|13988.71|13986.85|13866.85|3492
1643713200000|2022-02-01 11:00:00|14083.48|13963.48|14170.25|14050.25|14192.8|14072.8|14065.17|13945.17|3497
1643716800000|2022-02-01 12:00:00|14169.72|14049.72|14236.15|14116.15|14265.83|14145.83|14144.47|14024.47|3509
1643720400000|2022-02-01 13:00:00|14236.52|14116.52|14291.57|14171.57|14330.22|14210.22|14178.9|14058.9|3534
1643724000000|2022-02-01 14:00:00|14291.81|14171.81|14194.87|14074.87|14382.5|14262.5|14141.43|14021.43|3564
1643727600000|2022-02-01 15:00:00|14195|14075|14228.47|14108.47|14230.35|14110.35|14057.71|13937.71|3549
1643731200000|2022-02-01 16:00:00|14228.95|14108.95|14440.07|14320.07|14471.77|14351.77|14228.3|14108.3|3558
1643734800000|2022-02-01 17:00:00|14439.8|14319.8|14348.07|14228.07|14465.34|14345.34|14278.35|14158.35|3538
1643738400000|2022-02-01 18:00:00|14348.21|14228.21|14264.14|14144.14|14401.86|14281.86|14253.62|14133.62|3497
1643742000000|2022-02-01 19:00:00|14264.08|14144.08|14176.3|14056.3|14296.48|14176.48|14171.12|14051.12|3527
1643745600000|2022-02-01 20:00:00|14176.5|14056.5|14269.26|14149.26|14337.56|14217.56|14174.24|14054.24|3532
1643749200000|2022-02-01 21:00:00|14267.23|14147.23|14361.61|14241.61|14376.42|14256.42|14255.43|14135.43|3484
1643752800000|2022-02-01 22:00:00|14362.21|14242.21|14312.12|14192.12|14393.91|14273.91|14275.35|14155.35|3436
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|14348.01|14228.01|14404.06|14284.06|14281.61|14161.61|3156
1643760000000|2022-02-02 00:00:00|14347.77|14227.77|14306.86|14186.86|14410.96|14290.96|14241.1|14121.1|3545
1643763600000|2022-02-02 01:00:00|14306.74|14186.74|14256.08|14136.08|14357.29|14237.29|14227.9|14107.9|3525
1643767200000|2022-02-02 02:00:00|14256.4|14136.4|14348.89|14228.89|14361.32|14241.32|14227.02|14107.02|3478
1643770800000|2022-02-02 03:00:00|14349.28|14229.28|14353.59|14233.59|14425.1|14305.1|14347.05|14227.05|3420
1643774400000|2022-02-02 04:00:00|14353.57|14233.57|14265.82|14145.82|14353.57|14233.57|14261.08|14141.08|3429
1643778000000|2022-02-02 05:00:00|14265.69|14145.69|14255.93|14135.93|14285.5|14165.5|14218.34|14098.34|3370
1643781600000|2022-02-02 06:00:00|14256|14136|14194.77|14074.77|14325.52|14205.52|14168.82|14048.82|3407
1643785200000|2022-02-02 07:00:00|14195.37|14075.37|14176.67|14056.67|14243.76|14123.76|14152.96|14032.96|3442
1643788800000|2022-02-02 08:00:00|14177.8|14057.8|14242.41|14122.41|14245.47|14125.47|14152.68|14032.68|3479
1643792400000|2022-02-02 09:00:00|14242.3|14122.3|14305.92|14185.92|14307.52|14187.52|14218.77|14098.77|3432
1643796000000|2022-02-02 10:00:00|14305.97|14185.97|14298.03|14178.03|14310.24|14190.24|14259.32|14139.32|3404
1643799600000|2022-02-02 11:00:00|14298.32|14178.32|14296.49|14176.49|14305.7|14185.7|14255.95|14135.95|3372
1643803200000|2022-02-02 12:00:00|14296.68|14176.68|14427.64|14307.64|14444.63|14324.63|14290.99|14170.99|3489
1643806800000|2022-02-02 13:00:00|14427.87|14307.87|14276.65|14156.65|14440.87|14320.87|14271.91|14151.91|3495
1643810400000|2022-02-02 14:00:00|14276.56|14156.56|13905.08|13785.08|14310.73|14190.73|13892.46|13772.46|3556
1643814000000|2022-02-02 15:00:00|13905.14|13785.14|13811.86|13691.86|13969.23|13849.23|13797.32|13677.32|3565
1643817600000|2022-02-02 16:00:00|13812.31|13692.31|13804.49|13684.49|13826.09|13706.09|13658.11|13538.11|3555
1643821200000|2022-02-02 17:00:00|13804.31|13684.31|13864.57|13744.57|13897.47|13777.47|13776.81|13656.81|3514
1643824800000|2022-02-02 18:00:00|13865.72|13745.72|13930.1|13810.1|13931.16|13811.16|13844.56|13724.56|3527
1643828400000|2022-02-02 19:00:00|13929.5|13809.5|13999.96|13879.96|14050.25|13930.25|13926.33|13806.33|3532
1643832000000|2022-02-02 20:00:00|13999.68|13879.68|13949.23|13829.23|14000.6|13880.6|13845.99|13725.99|3534
1643835600000|2022-02-02 21:00:00|13949.26|13829.26|13605.75|13485.75|13964.72|13844.72|13494.3|13374.3|3569
1643839200000|2022-02-02 22:00:00|13605.98|13485.98|13677.28|13557.28|13759.27|13639.27|13536.76|13416.76|3477
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13631.11|13511.11|13763.22|13643.22|13591.89|13471.89|3065
1643846400000|2022-02-03 00:00:00|13630.97|13510.97|13659.98|13539.98|13746.78|13626.78|13582.39|13462.39|3521
1643850000000|2022-02-03 01:00:00|13659.86|13539.86|13590.86|13470.86|13700.99|13580.99|13529.97|13409.97|3512
1643853600000|2022-02-03 02:00:00|13591.66|13471.66|13624.99|13504.99|13633.68|13513.68|13517.81|13397.81|3495
1643857200000|2022-02-03 03:00:00|13624.87|13504.87|13535.56|13415.56|13629.94|13509.94|13510.81|13390.81|3477
1643860800000|2022-02-03 04:00:00|13536.04|13416.04|13574.25|13454.25|13596.23|13476.23|13524.03|13404.03|3392
1643864400000|2022-02-03 05:00:00|13574.7|13454.7|13606.69|13486.69|13633.78|13513.78|13530.73|13410.73|3420
1643868000000|2022-02-03 06:00:00|13606.65|13486.65|13574.25|13454.25|13607.1|13487.1|13524.38|13404.38|3380
1643871600000|2022-02-03 07:00:00|13574.21|13454.21|13644.19|13524.19|13661.16|13541.16|13572.6|13452.6|3331
1643875200000|2022-02-03 08:00:00|13644.15|13524.15|13650.45|13530.45|13686.72|13566.72|13602.88|13482.88|3357
1643878800000|2022-02-03 09:00:00|13650.47|13530.47|13420.58|13300.58|13654.11|13534.11|13417.47|13297.47|3343
1643882400000|2022-02-03 10:00:00|13420.35|13300.35|13315.15|13195.15|13420.5|13300.5|13266.07|13146.07|3508
1643886000000|2022-02-03 11:00:00|13314.91|13194.91|13458.06|13338.06|13470.74|13350.74|13294.58|13174.58|3480
1643889600000|2022-02-03 12:00:00|13458.4|13338.4|13445.26|13325.26|13463.12|13343.12|13260.1|13140.1|3505
1643893200000|2022-02-03 13:00:00|13444.55|13324.55|13418.58|13298.58|13483.45|13363.45|13356.7|13236.7|3493
1643896800000|2022-02-03 14:00:00|13418.9|13298.9|13427.81|13307.81|13498.67|13378.67|13392.46|13272.46|3518
1643900400000|2022-02-03 15:00:00|13426.6|13306.6|13594.51|13474.51|13609.57|13489.57|13413.25|13293.25|3477
1643904000000|2022-02-03 16:00:00|13595.24|13475.24|13493.93|13373.93|13663.66|13543.66|13493.93|13373.93|3529
1643907600000|2022-02-03 17:00:00|13493.3|13373.3|13534.67|13414.67|13553.43|13433.43|13422.32|13302.32|3523
1643911200000|2022-02-03 18:00:00|13537.53|13417.53|13519.31|13399.31|13555.64|13435.64|13472.43|13352.43|3453
1643914800000|2022-02-03 19:00:00|13519.25|13399.25|13415.1|13295.1|13541.9|13421.9|13367.64|13247.64|3477
1643918400000|2022-02-03 20:00:00|13415.26|13295.26|13352.38|13232.38|13455.38|13335.38|13317.89|13197.89|3488
1643922000000|2022-02-03 21:00:00|13351.75|13231.75|13672.25|13552.25|13720.82|13600.82|13351.75|13231.75|3509
1643925600000|2022-02-03 22:00:00|13672.89|13552.89|13661.64|13541.64|13717.53|13597.53|13609.57|13489.57|3439
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|13793.72|13673.72|13815.91|13695.91|13645.7|13525.7|2971
1643932800000|2022-02-04 00:00:00|13793.98|13673.98|13767.51|13647.51|13802.79|13682.79|13725.99|13605.99|3442
1643936400000|2022-02-04 01:00:00|13767.74|13647.74|13730.26|13610.26|13767.74|13647.74|13696.08|13576.08|3448
1643940000000|2022-02-04 02:00:00|13730.29|13610.29|13786.92|13666.92|13825.85|13705.85|13721.82|13601.82|3393
1643943600000|2022-02-04 03:00:00|13786.94|13666.94|13767.03|13647.03|13824.81|13704.81|13766.8|13646.8|3323
1643947200000|2022-02-04 04:00:00|13767.25|13647.25|13778.94|13658.94|13789.38|13669.38|13740.73|13620.73|3330
1643950800000|2022-02-04 05:00:00|13778.41|13658.41|14010.95|13890.95|14039.3|13919.3|13767.14|13647.14|3441
1643954400000|2022-02-04 06:00:00|14011.19|13891.19|14137.52|14017.52|14156.39|14036.39|14011.19|13891.19|3496
1643958000000|2022-02-04 07:00:00|14137.54|14017.54|14099.25|13979.25|14195.89|14075.89|14088.16|13968.16|3458
1643961600000|2022-02-04 08:00:00|14099.28|13979.28|14193.54|14073.54|14219.34|14099.34|14099.23|13979.23|3473
1643965200000|2022-02-04 09:00:00|14193.21|14073.21|14225.79|14105.79|14248.19|14128.19|14170.47|14050.47|3404
1643968800000|2022-02-04 10:00:00|14225.91|14105.91|14159.98|14039.98|14290.79|14170.79|14122.33|14002.33|3452
1643972400000|2022-02-04 11:00:00|14159.74|14039.74|14131.26|14011.26|14195.76|14075.76|14126.34|14006.34|3377
1643976000000|2022-02-04 12:00:00|14130.75|14010.75|14160.89|14040.89|14189.9|14069.9|14128.39|14008.39|3384
1643979600000|2022-02-04 13:00:00|14161.04|14041.04|13921.08|13801.08|14229.09|14109.09|13901.47|13781.47|3508
1643983200000|2022-02-04 14:00:00|13921.38|13801.38|14099.98|13979.98|14117.33|13997.33|13887.85|13767.85|3538
1643986800000|2022-02-04 15:00:00|14100.14|13980.14|14464.22|14344.22|14622.97|14502.97|14094.36|13974.36|3580
1643990400000|2022-02-04 16:00:00|14464.65|14344.65|14778.97|14658.97|14864.4|14744.4|14464.65|14344.65|3569
1643994000000|2022-02-04 17:00:00|14778.98|14658.98|14851.4|14731.4|14858.67|14738.67|14747.82|14627.82|3549
1643997600000|2022-02-04 18:00:00|14851.8|14731.8|14812.32|14692.32|14892.14|14772.14|14761.5|14641.5|3491
1644001200000|2022-02-04 19:00:00|14812.73|14692.73|14895.65|14775.65|14924.88|14804.88|14760.25|14640.25|3487
1644004800000|2022-02-04 20:00:00|14895.94|14775.94|14873.71|14753.71|14962.39|14842.39|14835.8|14715.8|3550
1644008400000|2022-02-04 21:00:00|14873.72|14753.72|14896.15|14776.15|14896.16|14776.16|14825.65|14705.65|3367
1644048000000|2022-02-05 08:00:00|15401.43|15281.43|15442.15|15322.15|15492.23|15372.23|15386.04|15266.04|3357
1644051600000|2022-02-05 09:00:00|15442.01|15322.01|15468.66|15348.66|15496.84|15376.84|15363.88|15243.88|3389
1644055200000|2022-02-05 10:00:00|15468.92|15348.92|15471.74|15351.74|15510.44|15390.44|15407.8|15287.8|3424
1644058800000|2022-02-05 11:00:00|15471.53|15351.53|15425.46|15305.46|15495.41|15375.41|15396.01|15276.01|3391
1644062400000|2022-02-05 12:00:00|15425.29|15305.29|15387.18|15267.18|15440.87|15320.87|15360.93|15240.93|3396
1644066000000|2022-02-05 13:00:00|15387.03|15267.03|15450.57|15330.57|15462.44|15342.44|15377.98|15257.98|3359
1644069600000|2022-02-05 14:00:00|15450.47|15330.47|15415.99|15295.99|15511.81|15391.81|15367.15|15247.15|3385
1644073200000|2022-02-05 15:00:00|15415.89|15295.89|15526.47|15406.47|15583.99|15463.99|15333.18|15213.18|3518
1644076800000|2022-02-05 16:00:00|15526.43|15406.43|15198.69|15078.69|15537.26|15417.26|15186.64|15066.64|3516
1644080400000|2022-02-05 17:00:00|15199.08|15079.08|15331.64|15211.64|15373.41|15253.41|15030.31|14910.31|3539
1644084000000|2022-02-05 18:00:00|15331.02|15211.02|15317.06|15197.06|15363.7|15243.7|15286.71|15166.71|3496
1644087600000|2022-02-05 19:00:00|15317.07|15197.07|15259.16|15139.16|15317.41|15197.41|15211.61|15091.61|3448
1644091200000|2022-02-05 20:00:00|15259.46|15139.46|15318.28|15198.28|15318.56|15198.56|15196.12|15076.12|3494
1644094800000|2022-02-05 21:00:00|15317.32|15197.32|15325.43|15205.43|15350.37|15230.37|15271.47|15151.47|3423
1644098400000|2022-02-05 22:00:00|15324.37|15204.37|15335.86|15215.86|15373.9|15253.9|15312.21|15192.21|3357
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15283.72|15163.72|15363.22|15243.22|15265.48|15145.48|3435
1644105600000|2022-02-06 00:00:00|15283.68|15163.68|15355.25|15235.25|15360.86|15240.86|15273.39|15153.39|3494
1644109200000|2022-02-06 01:00:00|15355.28|15235.28|15446.33|15326.33|15464.18|15344.18|15355.21|15235.21|3503
1644112800000|2022-02-06 02:00:00|15446.09|15326.09|15371.1|15251.1|15452.02|15332.02|15346.34|15226.34|3390
1644116400000|2022-02-06 03:00:00|15371.74|15251.74|15331.55|15211.55|15398.17|15278.17|15331.55|15211.55|3172
1644120000000|2022-02-06 04:00:00|15331.63|15211.63|15318.75|15198.75|15355.23|15235.23|15194.89|15074.89|2617
1644123600000|2022-02-06 05:00:00|15318.78|15198.78|15340.07|15220.07|15350.95|15230.95|15290.57|15170.57|3127
1644127200000|2022-02-06 06:00:00|15339.31|15219.31|15253.85|15133.85|15340.81|15220.81|15234.17|15114.17|3229
1644130800000|2022-02-06 07:00:00|15253.89|15133.89|15343.19|15223.19|15363.96|15243.96|15243.12|15123.12|3281
1644134400000|2022-02-06 08:00:00|15343.14|15223.14|15361.17|15241.17|15363.39|15243.39|15293.17|15173.17|3294
1644138000000|2022-02-06 09:00:00|15361.02|15241.02|15369.96|15249.96|15371.6|15251.6|15345.41|15225.41|2122
1644141600000|2022-02-06 10:00:00|15388.15|15268.15|15321.53|15201.53|15408.46|15288.46|15305.32|15185.32|3238
1644145200000|2022-02-06 11:00:00|15321.41|15201.41|15297.18|15177.18|15340.82|15220.82|15261.93|15141.93|3112
1644148800000|2022-02-06 12:00:00|15297.11|15177.11|15313.48|15193.48|15348.6|15228.6|15264.58|15144.58|3150
1644152400000|2022-02-06 13:00:00|15313.41|15193.41|15337.34|15217.34|15375.66|15255.66|15280.9|15160.9|3356
1644156000000|2022-02-06 14:00:00|15337.18|15217.18|15121.93|15001.93|15480.9|15360.9|15103.81|14983.81|3446
1644159600000|2022-02-06 15:00:00|15121.51|15001.51|15193.97|15073.97|15207.37|15087.37|15023.39|14903.39|3464
1644163200000|2022-02-06 16:00:00|15194.35|15074.35|15268.08|15148.08|15275.16|15155.16|15145.15|15025.15|3404
1644166800000|2022-02-06 17:00:00|15268.01|15148.01|15275.49|15155.49|15312.37|15192.37|15252.76|15132.76|3339
1644170400000|2022-02-06 18:00:00|15275.44|15155.44|15184.39|15064.39|15288.33|15168.33|15168.8|15048.8|3301
1644174000000|2022-02-06 19:00:00|15184.13|15064.13|15285.75|15165.75|15296.29|15176.29|15179.15|15059.15|3316
1644177600000|2022-02-06 20:00:00|15285.9|15165.9|15232.74|15104.74|15314.21|15191.1|15194.31|15066.31|3403
1644181200000|2022-02-06 21:00:00|15232.61|15104.61|15267.56|15139.56|15296.62|15168.62|15211.41|15083.41|3294
1644184800000|2022-02-06 22:00:00|15267.61|15139.61|15235.89|15115.89|15287.7|15167.7|15225.95|15105.95|3079
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|15582.28|15462.28|15622.56|15502.56|15220.38|15100.38|3550
1644192000000|2022-02-07 00:00:00|15581.65|15461.65|15404.54|15284.54|15617.8|15497.8|15324.13|15204.13|3557
1644195600000|2022-02-07 01:00:00|15404.48|15284.48|15476.56|15356.56|15521.78|15401.78|15340.37|15220.37|3508
1644199200000|2022-02-07 02:00:00|15476.8|15356.8|15583.24|15463.24|15690.27|15570.27|15475.4|15355.4|3532
1644202800000|2022-02-07 03:00:00|15583|15463|15807.11|15687.11|15820.63|15700.63|15580.51|15460.51|3509
1644206400000|2022-02-07 04:00:00|15806.4|15686.4|15829.12|15709.12|15840.11|15720.11|15727.63|15607.63|3514
1644210000000|2022-02-07 05:00:00|15829.27|15709.27|15818.58|15698.58|15874.33|15754.33|15769.88|15649.88|3476
1644213600000|2022-02-07 06:00:00|15818.63|15698.63|15841.87|15721.87|15855.93|15735.93|15814.47|15694.47|3478
1644217200000|2022-02-07 07:00:00|15842.07|15722.07|15797.01|15677.01|15852.88|15732.88|15741.42|15621.42|3429
1644220800000|2022-02-07 08:00:00|15796.79|15676.79|15783.3|15663.3|15816.7|15696.7|15722.71|15602.71|3480
1644224400000|2022-02-07 09:00:00|15782.52|15662.52|15725.32|15605.32|15805.93|15685.93|15620.91|15500.91|3483
1644228000000|2022-02-07 10:00:00|15725.07|15605.07|15759.83|15639.83|15784.87|15664.87|15692.03|15572.03|3384
1644231600000|2022-02-07 11:00:00|15759.4|15639.4|15798.13|15678.13|15821.83|15701.83|15758.05|15638.05|3429
1644235200000|2022-02-07 12:00:00|15798.43|15678.43|15793.57|15673.57|15834.11|15714.11|15727.92|15607.92|3449
1644238800000|2022-02-07 13:00:00|15793.27|15673.27|15884.63|15764.63|15906.95|15786.95|15783.26|15663.26|3432
1644242400000|2022-02-07 14:00:00|15884.46|15764.46|16095.55|15975.55|16098.66|15978.66|15861.37|15741.37|3536
1644246000000|2022-02-07 15:00:00|16095.5|15975.5|16185.35|16065.35|16187.01|16067.01|15954.47|15834.47|3567
1644249600000|2022-02-07 16:00:00|16185.57|16065.57|16123.22|16003.22|16247.66|16127.66|16017.07|15897.07|3564
1644253200000|2022-02-07 17:00:00|16124.03|16004.03|16232.37|16112.37|16247.34|16127.34|16045.85|15925.85|3548
1644256800000|2022-02-07 18:00:00|16233.52|16113.52|16182.76|16062.76|16304.42|16184.42|16085.62|15965.62|3546
1644260400000|2022-02-07 19:00:00|16182.04|16062.04|16245.8|16125.8|16320.38|16200.38|16161.62|16041.62|3559
1644264000000|2022-02-07 20:00:00|16245.61|16125.61|16204.11|16084.11|16333.66|16213.66|16090.22|15970.22|3558
1644267600000|2022-02-07 21:00:00|16204.86|16084.86|16174.61|16054.61|16231.69|16111.69|16090.5|15970.5|3551
1644271200000|2022-02-07 22:00:00|16174.73|16054.73|16216.68|16096.68|16241.84|16121.84|16159|16039|3503
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|16130.21|16010.21|16254.26|16134.26|16096.12|15976.12|3531
1644278400000|2022-02-08 00:00:00|16130.55|16010.55|16132.77|16012.77|16186.65|16066.65|15954.95|15834.95|3546
1644282000000|2022-02-08 01:00:00|16132.7|16012.7|16267.66|16147.66|16267.8|16147.8|16121.59|16001.59|3542
1644285600000|2022-02-08 02:00:00|16267.94|16147.94|16184.52|16064.52|16286.48|16166.48|16165.03|16045.03|3513
1644289200000|2022-02-08 03:00:00|16184.34|16064.34|16245.1|16125.1|16246.53|16126.53|16139.67|16019.67|3512
1644292800000|2022-02-08 04:00:00|16245.43|16125.43|16348.59|16228.59|16348.59|16228.59|16244.7|16124.7|3519
1644296400000|2022-02-08 05:00:00|16348.96|16228.96|16494.98|16374.98|16528.96|16408.96|16323.05|16203.05|3527
1644300000000|2022-02-08 06:00:00|16494.92|16374.92|16439.62|16319.62|16683.03|16563.03|16319.85|16199.85|3560
1644303600000|2022-02-08 07:00:00|16439.67|16319.67|16408.38|16288.38|16443.13|16323.13|16324.7|16204.7|3489
1644307200000|2022-02-08 08:00:00|16408.39|16288.39|16021.73|15901.73|16427.67|16307.67|16007.63|15887.63|3564
1644310800000|2022-02-08 09:00:00|16020.45|15900.45|15943.3|15823.3|16067.77|15947.77|15814.57|15694.57|3540
1644314400000|2022-02-08 10:00:00|15943.53|15823.53|15993.98|15873.98|16017.16|15897.16|15857.67|15737.67|3516
1644318000000|2022-02-08 11:00:00|15993.71|15873.71|15996.48|15876.48|16049.75|15929.75|15910.49|15790.49|3510
1644321600000|2022-02-08 12:00:00|15997.21|15877.21|15767.01|15647.01|15997.21|15877.21|15679.69|15559.69|3544
1644325200000|2022-02-08 13:00:00|15767.82|15647.82|15836.89|15716.89|15836.89|15716.89|15701.58|15581.58|3533
1644328800000|2022-02-08 14:00:00|15836.75|15716.75|15783.68|15663.68|15884.54|15764.54|15783.68|15663.68|3519
1644332400000|2022-02-08 15:00:00|15782.61|15662.61|15747.34|15627.34|15782.61|15662.61|15555.38|15435.38|3558
1644336000000|2022-02-08 16:00:00|15746.64|15626.64|15598.45|15478.45|15792.32|15672.32|15588.39|15468.39|3554
1644339600000|2022-02-08 17:00:00|15598.56|15478.56|15614.76|15494.76|15660.21|15540.21|15515.55|15395.55|3561
1644343200000|2022-02-08 18:00:00|15614.86|15494.86|15617.51|15497.51|15710.36|15590.36|15576.37|15456.37|3530
1644346800000|2022-02-08 19:00:00|15617.52|15497.52|15577.54|15457.54|15641.87|15521.87|15490.03|15370.03|3536
1644350400000|2022-02-08 20:00:00|15577.72|15457.72|15929.98|15809.98|15933.1|15813.1|15550.12|15430.12|3550
1644354000000|2022-02-08 21:00:00|15930.69|15810.69|15890.1|15770.1|15970.76|15850.76|15838.65|15718.65|3512
1644357600000|2022-02-08 22:00:00|15889.82|15769.82|15883.49|15763.49|15914.11|15794.11|15793.07|15673.07|3414
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|15872.46|15752.46|15968.96|15848.96|15871.41|15751.41|3117
1644364800000|2022-02-09 00:00:00|15872.54|15752.54|15983.64|15863.64|16001.86|15881.86|15859|15739|3502
1644368400000|2022-02-09 01:00:00|15983.91|15863.91|15830.34|15710.34|15983.95|15863.95|15826.95|15706.95|3482
1644372000000|2022-02-09 02:00:00|15830.68|15710.68|15687.19|15567.19|15857.99|15737.99|15617.1|15497.1|3487
1644375600000|2022-02-09 03:00:00|15687.08|15567.08|15683.09|15563.09|15739.04|15619.04|15656.69|15536.69|3354
1644379200000|2022-02-09 04:00:00|15683.11|15563.11|15734.42|15614.42|15786.04|15666.04|15682.88|15562.88|3359
1644382800000|2022-02-09 05:00:00|15733.88|15613.88|15773.6|15653.6|15826.28|15706.28|15599.94|15479.94|3502
1644386400000|2022-02-09 06:00:00|15772.86|15652.86|15834.97|15714.97|15855.46|15735.46|15759.68|15639.68|3433
1644390000000|2022-02-09 07:00:00|15835.1|15715.1|15872.19|15752.19|15873.75|15753.75|15742.99|15622.99|3383
1644393600000|2022-02-09 08:00:00|15871.32|15751.32|15783.33|15663.33|15896.4|15776.4|15691.15|15571.15|3479
1644397200000|2022-02-09 09:00:00|15783.58|15663.58|15781.29|15661.29|15863.02|15743.02|15768.82|15648.82|3410
1644400800000|2022-02-09 10:00:00|15781.58|15661.58|15920.58|15800.58|15940.37|15820.37|15781.09|15661.09|3450
1644404400000|2022-02-09 11:00:00|15921.25|15801.25|15988.25|15868.25|15995.69|15875.69|15854.36|15734.36|3471
1644408000000|2022-02-09 12:00:00|15988.17|15868.17|16137.57|16017.57|16196.32|16076.32|15957.06|15837.06|3515
1644411600000|2022-02-09 13:00:00|16137.47|16017.47|16096.21|15976.21|16261.25|16141.25|16079.6|15959.6|3549
1644415200000|2022-02-09 14:00:00|16096.22|15976.22|16154.11|16034.11|16205.8|16085.8|16030.9|15910.9|3520
1644418800000|2022-02-09 15:00:00|16154.08|16034.08|16073.71|15953.71|16183.74|16063.74|16047.35|15927.35|3546
1644422400000|2022-02-09 16:00:00|16075.11|15955.11|16179.69|16059.69|16197.24|16077.24|16007.71|15887.71|3513
1644426000000|2022-02-09 17:00:00|16179.15|16059.15|16170.2|16050.2|16242.92|16122.92|16150.12|16030.12|3529
1644429600000|2022-02-09 18:00:00|16170.68|16050.68|16198.59|16078.59|16199.18|16079.18|16106.76|15986.76|3511
1644433200000|2022-02-09 19:00:00|16198.91|16078.91|16314.13|16194.13|16363.84|16243.84|16194.8|16074.8|3544
1644436800000|2022-02-09 20:00:00|16314.09|16194.09|16376.52|16256.52|16407.55|16287.55|16288.41|16168.41|3558
1644440400000|2022-02-09 21:00:00|16376.89|16256.89|16268.8|16148.8|16379.6|16259.6|16258.9|16138.9|3495
1644444000000|2022-02-09 22:00:00|16268.25|16148.25|16295.37|16175.37|16303.89|16183.89|16198.75|16078.75|3463
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|16235.79|16115.79|16297.41|16177.41|16205.36|16085.36|3129
1644451200000|2022-02-10 00:00:00|16235.61|16115.61|16137.25|16017.25|16241.84|16121.84|16114.99|15994.99|3510
1644454800000|2022-02-10 01:00:00|16137.18|16017.18|16156.82|16036.82|16167.45|16047.45|16093.01|15973.01|3504
1644458400000|2022-02-10 02:00:00|16156.63|16036.63|15977.71|15857.71|16190.93|16070.93|15977.71|15857.71|3415
1644462000000|2022-02-10 03:00:00|15976.16|15856.16|15959.88|15839.88|15987.11|15867.11|15903.5|15783.5|3413
1644465600000|2022-02-10 04:00:00|15959.94|15839.94|15959.9|15839.9|16021.92|15901.92|15901.98|15781.98|3351
1644469200000|2022-02-10 05:00:00|15959.58|15839.58|15985.4|15865.4|15999.66|15879.66|15915.74|15795.74|3303
1644472800000|2022-02-10 06:00:00|15985.24|15865.24|16003.14|15883.14|16036.11|15916.11|15949.42|15829.42|3282
1644476400000|2022-02-10 07:00:00|16002.86|15882.86|16074.06|15954.06|16084.38|15964.38|15998.6|15878.6|3280
1644480000000|2022-02-10 08:00:00|16074.1|15954.1|16116.57|15996.57|16129.24|16009.24|16059.42|15939.42|3319
1644483600000|2022-02-10 09:00:00|16116.73|15996.73|16181.95|16061.95|16183.88|16063.88|16071.25|15951.25|3365
1644487200000|2022-02-10 10:00:00|16181.9|16061.9|16287.95|16167.95|16337.41|16217.41|16172.82|16052.82|3498
1644490800000|2022-02-10 11:00:00|16288.03|16168.03|16337.62|16217.62|16454.34|16334.34|16251.01|16131.01|3509
1644494400000|2022-02-10 12:00:00|16337.69|16217.69|16308.04|16188.04|16382.96|16262.96|16232.84|16112.84|3484
1644498000000|2022-02-10 13:00:00|16308.15|16188.15|15754.27|15634.27|16413.25|16293.25|15753.99|15633.99|3550
1644501600000|2022-02-10 14:00:00|15753.26|15633.26|15990.12|15870.12|15990.12|15870.12|15575.18|15455.18|3566
1644505200000|2022-02-10 15:00:00|15989.69|15869.69|16213|16093|16436.14|16316.14|15986.02|15866.02|3576
1644508800000|2022-02-10 16:00:00|16212.37|16092.37|16330.18|16210.18|16332.37|16212.37|16180.67|16060.67|3570
1644512400000|2022-02-10 17:00:00|16329.84|16209.84|16274.52|16154.52|16427.31|16307.31|16223.52|16103.52|3399
1644516000000|2022-02-10 18:00:00|16287.16|16167.16|16157.09|16037.09|16297.19|16177.19|16082.3|15962.3|3393
1644519600000|2022-02-10 19:00:00|16157.52|16037.52|15876.06|15756.06|16177.13|16057.13|15874.72|15754.72|3558
1644523200000|2022-02-10 20:00:00|15876.95|15756.95|15825.52|15705.52|15966.2|15846.2|15699.04|15579.04|3565
1644526800000|2022-02-10 21:00:00|15825.06|15705.06|15770.23|15650.23|15881.08|15761.08|15738.03|15618.03|3522
1644530400000|2022-02-10 22:00:00|15770.57|15650.57|15814.11|15694.11|15881.74|15761.74|15735.01|15615.01|3456
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|15616.71|15496.71|15835.04|15715.04|15571.77|15451.77|3064
1644537600000|2022-02-11 00:00:00|15617.22|15497.22|15457.51|15337.51|15622.15|15502.15|15309.5|15189.5|3566
1644541200000|2022-02-11 01:00:00|15457.66|15337.66|15522.83|15402.83|15675.09|15555.09|15425.66|15305.66|3557
1644544800000|2022-02-11 02:00:00|15523.08|15403.08|15488.8|15368.8|15528.64|15408.64|15407.3|15287.3|3515
1644548400000|2022-02-11 03:00:00|15488.73|15368.73|15581.55|15461.55|15597.91|15477.91|15484.7|15364.7|3465
1644552000000|2022-02-11 04:00:00|15581.43|15461.43|15526.55|15406.55|15592.97|15472.97|15478.29|15358.29|3338
1644555600000|2022-02-11 05:00:00|15526.85|15406.85|15424.58|15304.58|15526.85|15406.85|15424.49|15304.49|3428
1644559200000|2022-02-11 06:00:00|15424.83|15304.83|15576.64|15456.64|15586.03|15466.03|15411.8|15291.8|3344
1644562800000|2022-02-11 07:00:00|15576.63|15456.63|15670.36|15550.36|15687.5|15567.5|15556.16|15436.16|3416
1644566400000|2022-02-11 08:00:00|15671.01|15551.01|15522.17|15402.17|15718.33|15598.33|15522.17|15402.17|3429
1644570000000|2022-02-11 09:00:00|15519.07|15399.07|15680|15560|15703.12|15583.12|15492.22|15372.22|3515
1644573600000|2022-02-11 10:00:00|15679.97|15559.97|15682.86|15562.86|15716.92|15596.92|15594.72|15474.72|3413
1644577200000|2022-02-11 11:00:00|15682.56|15562.56|15628.4|15508.4|15693.23|15573.23|15615.23|15495.23|3407
1644580800000|2022-02-11 12:00:00|15628.17|15508.17|15704.88|15584.88|15743.87|15623.87|15586.36|15466.36|3466
1644584400000|2022-02-11 13:00:00|15705.11|15585.11|15799.36|15679.36|15807.06|15687.06|15681.84|15561.84|3473
1644588000000|2022-02-11 14:00:00|15799.69|15679.69|15671.6|15551.6|15814.8|15694.8|15650.19|15530.19|3551
1644591600000|2022-02-11 15:00:00|15671.64|15551.64|15705.72|15585.72|15760.1|15640.1|15669.29|15549.29|3544
1644595200000|2022-02-11 16:00:00|15705.57|15585.57|15656.84|15536.84|15749.48|15629.48|15588.14|15468.14|3539
1644598800000|2022-02-11 17:00:00|15656.82|15536.82|15584.96|15464.96|15700.26|15580.26|15568.07|15448.07|3485
1644602400000|2022-02-11 18:00:00|15584.77|15464.77|15256.63|15136.63|15621.35|15501.35|15253.04|15133.04|3115
1644606000000|2022-02-11 19:00:00|15256.26|15136.26|15180.92|15060.92|15329.01|15209.01|15043.76|14923.76|3502
1644609600000|2022-02-11 20:00:00|15180.84|15060.84|14907.1|14787.1|15210.89|15090.89|14879.13|14759.13|3465
1644613200000|2022-02-11 21:00:00|14907.25|14787.25|14952.54|14832.54|15026.97|14906.97|14902.02|14782.02|3401
1644652800000|2022-02-12 08:00:00|14768.85|14648.85|14863.05|14743.05|14906.63|14786.63|14767.99|14647.99|3434
1644656400000|2022-02-12 09:00:00|14862.78|14742.78|14906.33|14786.33|14912.22|14792.22|14835.08|14715.08|3348
1644660000000|2022-02-12 10:00:00|14905.67|14785.67|14797.03|14677.03|14909.09|14789.09|14739.64|14619.64|3371
1644663600000|2022-02-12 11:00:00|14797.11|14677.11|14897.05|14777.05|14898.64|14778.64|14657.42|14537.42|3395
1644667200000|2022-02-12 12:00:00|14897.09|14777.09|14819.85|14699.85|14914.16|14794.16|14799.2|14679.2|3424
1644670800000|2022-02-12 13:00:00|14820.11|14700.11|14725.77|14605.77|14840.78|14720.78|14719.48|14599.48|3442
1644674400000|2022-02-12 14:00:00|14725.48|14605.48|14729.8|14609.8|14781.21|14661.21|14587.31|14467.31|3490
1644678000000|2022-02-12 15:00:00|14729.84|14609.84|14713.1|14593.1|14750.47|14630.47|14585.32|14465.32|3511
1644681600000|2022-02-12 16:00:00|14713.93|14593.93|14977.22|14857.22|15003.81|14883.81|14665.54|14545.54|3523
1644685200000|2022-02-12 17:00:00|14975.99|14855.99|15001.21|14881.21|15006.35|14886.35|14921.96|14801.96|3390
1644688800000|2022-02-12 18:00:00|15000.87|14880.87|15075.72|14955.72|15146.84|15026.84|14999.97|14879.97|3466
1644692400000|2022-02-12 19:00:00|15075.71|14955.71|14969.76|14849.76|15091.43|14971.43|14955.25|14835.25|3379
1644696000000|2022-02-12 20:00:00|14970.02|14850.02|15023.14|14903.14|15080.46|14960.46|14937.88|14817.88|3419
1644699600000|2022-02-12 21:00:00|15023.39|14903.39|14696.72|14576.72|15024.57|14904.57|14641.33|14521.33|3456
1644703200000|2022-02-12 22:00:00|14696.5|14576.5|14849.92|14729.92|14857.72|14737.72|14690.36|14570.36|3400
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14847.11|14727.11|14874.45|14754.45|14771.46|14651.46|3384
1644710400000|2022-02-13 00:00:00|14847.42|14727.42|14939.39|14819.39|14977.49|14857.49|14771.55|14651.55|3420
1644714000000|2022-02-13 01:00:00|14939.88|14819.88|14854.18|14734.18|14973.51|14853.51|14849.79|14729.79|3422
1644717600000|2022-02-13 02:00:00|14854.05|14734.05|14881.31|14761.31|14887.95|14767.95|14816.48|14696.48|3321
1644721200000|2022-02-13 03:00:00|14881.4|14761.4|14871.74|14751.74|14908.25|14788.25|14837|14717|3230
1644724800000|2022-02-13 04:00:00|14871.8|14751.8|14851.09|14731.09|14913.64|14793.64|14815.52|14695.52|3304
1644728400000|2022-02-13 05:00:00|14851.27|14731.27|14871.37|14751.37|14882.49|14762.49|14807.8|14687.8|3100
1644732000000|2022-02-13 06:00:00|14871.36|14751.36|14931.7|14811.7|14931.7|14811.7|14838.24|14718.24|3290
1644735600000|2022-02-13 07:00:00|14931.74|14811.74|14921.21|14801.21|14931.74|14811.74|14883.29|14763.29|3206
1644739200000|2022-02-13 08:00:00|14920.78|14800.78|14933.36|14813.36|14948.27|14828.27|14881.43|14761.43|3176
1644742800000|2022-02-13 09:00:00|14933.39|14813.39|14866.75|14746.75|14934.66|14814.66|14863.07|14743.07|3217
1644746400000|2022-02-13 10:00:00|14866.64|14746.64|14976.42|14856.42|14984.23|14864.23|14841.84|14721.84|3260
1644750000000|2022-02-13 11:00:00|14976.4|14856.4|14948.66|14828.66|15022.41|14902.41|14948.28|14828.28|3312
1644753600000|2022-02-13 12:00:00|14948.88|14828.88|14962.86|14842.86|15024.49|14904.49|14929.41|14809.41|3252
1644757200000|2022-02-13 13:00:00|14962.91|14842.91|15006.17|14886.17|15018.15|14898.15|14936.01|14816.01|3218
1644760800000|2022-02-13 14:00:00|15006.28|14886.28|14971.04|14851.04|15059.11|14939.11|14865.25|14745.25|3444
1644764400000|2022-02-13 15:00:00|14971.61|14851.61|14937.71|14817.71|15022.22|14902.22|14937.52|14817.52|3404
1644768000000|2022-02-13 16:00:00|14936.94|14816.94|14808.54|14688.54|14943.59|14823.59|14760.34|14640.34|3503
1644771600000|2022-02-13 17:00:00|14808.65|14688.65|14796.1|14676.1|14808.96|14688.96|14690.95|14570.95|3447
1644775200000|2022-02-13 18:00:00|14796.05|14676.05|14605.06|14485.06|14841.66|14721.66|14569.48|14449.48|3407
1644778800000|2022-02-13 19:00:00|14604.99|14484.99|14641.06|14521.06|14703.63|14583.63|14562.23|14442.23|3484
1644782400000|2022-02-13 20:00:00|14641.08|14521.08|14811.63|14683.63|14811.63|14683.63|14611.69|14491.69|3440
1644786000000|2022-02-13 21:00:00|14812.73|14684.73|14731.12|14603.12|14847.41|14719.41|14730.33|14602.33|3382
1644789600000|2022-02-13 22:00:00|14730.67|14602.67|14809.94|14689.94|14821.07|14701.07|14729.43|14601.43|3220
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14671.28|14551.28|14808.17|14688.17|14668.86|14548.86|3494
1644796800000|2022-02-14 00:00:00|14671.44|14551.44|14665.83|14545.83|14737.23|14617.23|14595.24|14475.24|3520
1644800400000|2022-02-14 01:00:00|14665.82|14545.82|14481.11|14361.11|14688.18|14568.18|14460.61|14340.61|3538
1644804000000|2022-02-14 02:00:00|14481.37|14361.37|14485.58|14365.58|14553.93|14433.93|14460.59|14340.59|3453
1644807600000|2022-02-14 03:00:00|14485.29|14365.29|14597.76|14477.76|14606.21|14486.21|14443.15|14323.15|3436
1644811200000|2022-02-14 04:00:00|14597.99|14477.99|14610.9|14490.9|14611.53|14491.53|14561.22|14441.22|3346
1644814800000|2022-02-14 05:00:00|14610.86|14490.86|14525.06|14405.06|14632.82|14512.82|14522.49|14402.49|3321
1644818400000|2022-02-14 06:00:00|14524.95|14404.95|14666.1|14546.1|14675.27|14555.27|14514.43|14394.43|3381
1644822000000|2022-02-14 07:00:00|14666.14|14546.14|14709.88|14589.88|14711.6|14591.6|14632.43|14512.43|3346
1644825600000|2022-02-14 08:00:00|14710.26|14590.26|14597.15|14477.15|14749.74|14629.74|14594.04|14474.04|3466
1644829200000|2022-02-14 09:00:00|14597.05|14477.05|14574.34|14454.34|14632.76|14512.76|14554.94|14434.94|3443
1644832800000|2022-02-14 10:00:00|14574.7|14454.7|14628.43|14508.43|14641.89|14521.89|14528.46|14408.46|3387
1644836400000|2022-02-14 11:00:00|14628.53|14508.53|14628.51|14508.51|14673.85|14553.85|14607.89|14487.89|3323
1644840000000|2022-02-14 12:00:00|14629.1|14509.1|14837.12|14717.12|14839.76|14719.76|14563.04|14443.04|3478
1644843600000|2022-02-14 13:00:00|14837.37|14717.37|14883.73|14763.73|14928.7|14808.7|14837.37|14717.37|3224
1644847200000|2022-02-14 14:00:00|14883.54|14763.54|14918.07|14798.07|15024.6|14904.6|14874.36|14754.36|3529
1644850800000|2022-02-14 15:00:00|14918.56|14798.56|14904.99|14784.99|14952.65|14832.65|14826.11|14706.11|3536
1644854400000|2022-02-14 16:00:00|14904.3|14784.3|14966.72|14846.72|15016.33|14896.33|14899.94|14779.94|3429
1644858000000|2022-02-14 17:00:00|14966.63|14846.63|14928.79|14808.79|14999.48|14879.48|14914.67|14794.67|3490
1644861600000|2022-02-14 18:00:00|14928.81|14808.81|14782.7|14662.7|14952.96|14832.96|14777.93|14657.93|3481
1644865200000|2022-02-14 19:00:00|14782.35|14662.35|14687.05|14567.05|14789.93|14669.93|14590.16|14470.16|3293
1644868800000|2022-02-14 20:00:00|14687.08|14567.08|14749.8|14629.8|14787.15|14667.15|14637.71|14517.71|3523
1644872400000|2022-02-14 21:00:00|14749.38|14629.38|14797.24|14677.24|14822.95|14702.95|14722.1|14602.1|3359
1644876000000|2022-02-14 22:00:00|14797.17|14677.17|14943.03|14823.03|14958.12|14838.12|14797.17|14677.17|3295
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|14908.46|14788.46|14977.38|14857.38|14908.46|14788.46|3318
1644883200000|2022-02-15 00:00:00|14908.25|14788.25|14903.7|14783.7|14975.57|14855.57|14877.06|14757.06|3375
1644886800000|2022-02-15 01:00:00|14904.1|14784.1|15322.48|15202.48|15332.56|15212.56|14887.39|14767.39|3471
1644890400000|2022-02-15 02:00:00|15323.38|15203.38|15351.26|15231.26|15375.85|15255.85|15299.92|15179.92|3470
1644894000000|2022-02-15 03:00:00|15351.14|15231.14|15330.07|15210.07|15357.07|15237.07|15325.68|15205.68|3291
1644897600000|2022-02-15 04:00:00|15330.26|15210.26|15343.08|15223.08|15378.52|15258.52|15287.4|15167.4|3372
1644901200000|2022-02-15 05:00:00|15342.54|15222.54|15353.28|15233.28|15369.74|15249.74|15313.01|15193.01|3304
1644904800000|2022-02-15 06:00:00|15353.27|15233.27|15374.98|15254.98|15394.78|15274.78|15347.51|15227.51|3291
1644908400000|2022-02-15 07:00:00|15374.95|15254.95|15462.84|15342.84|15486.95|15366.95|15369.51|15249.51|3364
1644912000000|2022-02-15 08:00:00|15462.95|15342.95|15600.93|15480.93|15634.15|15514.15|15436.14|15316.14|3502
1644915600000|2022-02-15 09:00:00|15600.9|15480.9|15628.66|15508.66|15666.17|15546.17|15542.53|15422.53|3507
1644919200000|2022-02-15 10:00:00|15629.49|15509.49|15719.3|15599.3|15735.1|15615.1|15610.32|15490.32|3498
1644922800000|2022-02-15 11:00:00|15719.67|15599.67|15670|15550|15733.22|15613.22|15641.52|15521.52|3455
1644926400000|2022-02-15 12:00:00|15669.47|15549.47|15670.9|15550.9|15687.47|15567.47|15631.21|15511.21|3451
1644930000000|2022-02-15 13:00:00|15671.44|15551.44|15723.14|15603.14|15734.65|15614.65|15611.29|15491.29|3457
1644933600000|2022-02-15 14:00:00|15723.01|15603.01|15745.35|15625.35|15818.22|15698.22|15717.21|15597.21|3531
1644937200000|2022-02-15 15:00:00|15745.16|15625.16|15750.31|15630.31|15783.81|15663.81|15677.33|15557.33|3504
1644940800000|2022-02-15 16:00:00|15749.82|15629.82|15709.66|15589.66|15772.55|15652.55|15676.76|15556.76|3482
1644944400000|2022-02-15 17:00:00|15709.63|15589.63|15620.52|15500.52|15734.68|15614.68|15587.16|15467.16|3498
1644948000000|2022-02-15 18:00:00|15621.13|15501.13|15720.28|15600.28|15734.77|15614.77|15577.78|15457.78|3417
1644951600000|2022-02-15 19:00:00|15719.84|15599.84|15656.44|15536.44|15724.73|15604.73|15649.44|15529.44|3394
1644955200000|2022-02-15 20:00:00|15656.42|15536.42|15688.7|15568.7|15709.15|15589.15|15653.63|15533.63|3458
1644958800000|2022-02-15 21:00:00|15688.39|15568.39|15629.57|15509.57|15696.45|15576.45|15608.01|15488.01|3304
1644962400000|2022-02-15 22:00:00|15629.55|15509.55|15735.36|15615.36|15813.4|15693.4|15628.52|15508.52|3363
1644966000000|2022-02-15 23:00:00|15735.27|15615.27|15949.14|15829.14|16006.12|15886.12|15725.87|15605.87|3474
1644969600000|2022-02-16 00:00:00|15949.17|15829.17|15831.84|15711.84|15951.31|15831.31|15801.53|15681.53|3455
1644973200000|2022-02-16 01:00:00|15832.1|15712.1|15780.72|15660.72|15833.19|15713.19|15746.51|15626.51|3491
1644976800000|2022-02-16 02:00:00|15780.64|15660.64|15813.1|15693.1|15813.1|15693.1|15748.41|15628.41|3361
1644980400000|2022-02-16 03:00:00|15813.27|15693.27|15772.26|15652.26|15868.87|15748.87|15764.16|15644.16|3302
1644984000000|2022-02-16 04:00:00|15772.27|15652.27|15700.96|15580.96|15772.34|15652.34|15610.84|15490.84|3357
1644987600000|2022-02-16 05:00:00|15701.28|15581.28|15741.33|15621.33|15764.04|15644.04|15696.78|15576.78|3204
1644991200000|2022-02-16 06:00:00|15741.36|15621.36|15776.68|15656.68|15807.94|15687.94|15738.8|15618.8|3269
1644994800000|2022-02-16 07:00:00|15776.75|15656.75|15858.47|15738.47|15859.88|15739.88|15743.46|15623.46|3312
1644998400000|2022-02-16 08:00:00|15858.34|15738.34|15831.33|15711.33|15909.36|15789.36|15829.42|15709.42|3387
1645002000000|2022-02-16 09:00:00|15831.27|15711.27|15763.25|15643.25|15876.27|15756.27|15763.13|15643.13|3454
1645005600000|2022-02-16 10:00:00|15763.52|15643.52|15762.86|15642.86|15790.59|15670.59|15685.29|15565.29|3341
1645009200000|2022-02-16 11:00:00|15762.89|15642.89|15794.98|15674.98|15817.66|15697.66|15761.98|15641.98|3314
1645012800000|2022-02-16 12:00:00|15795.12|15675.12|15706.9|15586.9|15810.84|15690.84|15691.06|15571.06|3380
1645016400000|2022-02-16 13:00:00|15707.5|15587.5|15505.3|15385.3|15729.07|15609.07|15462.72|15342.72|3453
1645020000000|2022-02-16 14:00:00|15505.84|15385.84|15448.3|15328.3|15553.37|15433.37|15423.24|15303.24|3534
1645023600000|2022-02-16 15:00:00|15448.15|15328.15|15496.88|15376.88|15536.91|15416.91|15446.62|15326.62|3496
1645027200000|2022-02-16 16:00:00|15497.98|15377.98|15535.39|15415.39|15549.24|15429.24|15399.45|15279.45|3467
1645030800000|2022-02-16 17:00:00|15535.49|15415.49|15490.66|15370.66|15546.44|15426.44|15477.84|15357.84|3414
1645034400000|2022-02-16 18:00:00|15490.75|15370.75|15584.7|15464.7|15609.43|15489.43|15460.32|15340.32|3426
1645038000000|2022-02-16 19:00:00|15585.27|15465.27|15866.6|15746.6|15905.47|15785.47|15545.59|15425.59|3258
1645041600000|2022-02-16 20:00:00|15866.5|15746.5|15785.34|15665.34|15901.34|15781.34|15777.67|15657.67|3495
1645045200000|2022-02-16 21:00:00|15785.31|15665.31|15738.59|15618.59|15816.73|15696.73|15677.4|15557.4|3410
1645048800000|2022-02-16 22:00:00|15740.15|15620.15|15748.45|15628.45|15803.7|15683.7|15700.38|15580.38|3375
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|15697.49|15577.49|15824.5|15704.5|15683.88|15563.88|3172
1645056000000|2022-02-17 00:00:00|15688.64|15568.64|15811.75|15691.75|15817.75|15697.75|15688.44|15568.44|3122
1645059600000|2022-02-17 01:00:00|15812.01|15692.01|15779.33|15659.33|15841.68|15721.68|15767.55|15647.55|3429
1645063200000|2022-02-17 02:00:00|15779.22|15659.22|15747.19|15627.19|15804.66|15684.66|15697.83|15577.83|3397
1645066800000|2022-02-17 03:00:00|15747.02|15627.02|15545.62|15425.62|15747.85|15627.85|15545.62|15425.62|3353
1645070400000|2022-02-17 04:00:00|15545.63|15425.63|15511.66|15391.66|15547.46|15427.46|15409.29|15289.29|3431
1645074000000|2022-02-17 05:00:00|15511.69|15391.69|15506.98|15386.98|15540.05|15420.05|15456.42|15336.42|3327
1645077600000|2022-02-17 06:00:00|15507.01|15387.01|15619|15499|15635.71|15515.71|15495.18|15375.18|3302
1645081200000|2022-02-17 07:00:00|15619.05|15499.05|15664.67|15544.67|15665.67|15545.67|15557.83|15437.83|3255
1645084800000|2022-02-17 08:00:00|15664.66|15544.66|15476.56|15356.56|15710.91|15590.91|15404.42|15284.42|3481
1645088400000|2022-02-17 09:00:00|15476.51|15356.51|15418.91|15298.91|15508.86|15388.86|15309.68|15189.68|3432
1645092000000|2022-02-17 10:00:00|15418.82|15298.82|15364.53|15244.53|15482.66|15362.66|15333.18|15213.18|3315
1645095600000|2022-02-17 11:00:00|15364.44|15244.44|15433.13|15313.13|15436.74|15316.74|15353.56|15233.56|3371
1645099200000|2022-02-17 12:00:00|15433.38|15313.38|15435.95|15315.95|15504.66|15384.66|15416.83|15296.83|3398
1645102800000|2022-02-17 13:00:00|15436.02|15316.02|15133.88|15013.88|15466.36|15346.36|15106.92|14986.92|3547
1645106400000|2022-02-17 14:00:00|15134.96|15014.96|14998.71|14878.71|15219.38|15099.38|14971.24|14851.24|3379
1645110000000|2022-02-17 15:00:00|14998.59|14878.59|15049.56|14929.56|15089.84|14969.84|14971.53|14851.53|3302
1645113600000|2022-02-17 16:00:00|15050.03|14930.03|15039.8|14919.8|15115.82|14995.82|14982.38|14862.38|3510
1645117200000|2022-02-17 17:00:00|15039.72|14919.72|14918.34|14798.34|15049.03|14929.03|14885.1|14765.1|3484
1645120800000|2022-02-17 18:00:00|14918.92|14798.92|14776.79|14656.79|14949.07|14829.07|14581.36|14461.36|3556
1645124400000|2022-02-17 19:00:00|14777.49|14657.49|14739.12|14619.12|14781.64|14661.64|14644.34|14524.34|3514
1645128000000|2022-02-17 20:00:00|14738.81|14618.81|14630.26|14510.26|14738.9|14618.9|14582.46|14462.46|3542
1645131600000|2022-02-17 21:00:00|14629.7|14509.7|14615.93|14495.93|14662.94|14542.94|14394.06|14274.06|3549
1645135200000|2022-02-17 22:00:00|14615.87|14495.87|14623.36|14503.36|14633.27|14513.27|14509.38|14389.38|3428
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14548.51|14428.51|14630.72|14510.72|14504.64|14384.64|3475
1645142400000|2022-02-18 00:00:00|14548.6|14428.6|14560.66|14440.66|14568.99|14448.99|14434.92|14314.92|3498
1645146000000|2022-02-18 01:00:00|14560.41|14440.41|14657.2|14537.2|14704.83|14584.83|14480.02|14360.02|3502
1645149600000|2022-02-18 02:00:00|14657.1|14537.1|14643.09|14523.09|14703.74|14583.74|14609.56|14489.56|3375
1645153200000|2022-02-18 03:00:00|14642.8|14522.8|14653.91|14533.91|14657.96|14537.96|14607.14|14487.14|3318
1645156800000|2022-02-18 04:00:00|14654.04|14534.04|14567.26|14447.26|14670.9|14550.9|14566.75|14446.75|3348
1645160400000|2022-02-18 05:00:00|14565.52|14445.52|14636.41|14516.41|14646.25|14526.25|14554.69|14434.69|3282
1645164000000|2022-02-18 06:00:00|14636.17|14516.17|14676.38|14556.38|14693.98|14573.98|14619.25|14499.25|3356
1645167600000|2022-02-18 07:00:00|14676.42|14556.42|14666.32|14546.32|14724.3|14604.3|14641.33|14521.33|3307
1645171200000|2022-02-18 08:00:00|14666.36|14546.36|14795.83|14675.83|14805.98|14685.98|14666.18|14546.18|3410
1645174800000|2022-02-18 09:00:00|14795.41|14675.41|14764.36|14644.36|14803.92|14683.92|14741.29|14621.29|3321
1645178400000|2022-02-18 10:00:00|14764.35|14644.35|14730.16|14610.16|14764.47|14644.47|14685.82|14565.82|3220
1645182000000|2022-02-18 11:00:00|14730.12|14610.12|14503.6|14383.6|14730.12|14610.12|14486.35|14366.35|3450
1645185600000|2022-02-18 12:00:00|14503.35|14383.35|14596.2|14476.2|14626.72|14506.72|14470.32|14350.32|3434
1645189200000|2022-02-18 13:00:00|14596.19|14476.19|14572.42|14452.42|14607.63|14487.63|14480.66|14360.66|3466
1645192800000|2022-02-18 14:00:00|14572.19|14452.19|14465.61|14345.61|14609.51|14489.51|14179.54|14059.54|3512
1645196400000|2022-02-18 15:00:00|14466.88|14346.88|14211.81|14091.81|14544.46|14424.46|14168.59|14048.59|3564
1645200000000|2022-02-18 16:00:00|14211.92|14091.92|14204.75|14084.75|14359.92|14239.92|14082.52|13962.52|3564
1645203600000|2022-02-18 17:00:00|14203.78|14083.78|14241.52|14121.52|14319.18|14199.18|14193.87|14073.87|3556
1645207200000|2022-02-18 18:00:00|14241.33|14121.33|14299.02|14179.02|14315.53|14195.53|14124.36|14004.36|3523
1645210800000|2022-02-18 19:00:00|14298.5|14178.5|14310.42|14190.42|14349.48|14229.48|14245.04|14125.04|3454
1645214400000|2022-02-18 20:00:00|14310.79|14190.79|14216.63|14096.63|14342.23|14222.23|14199.72|14079.72|3515
1645218000000|2022-02-18 21:00:00|14219.83|14099.83|14227.01|14107.01|14313.96|14193.96|14216.23|14096.23|3332
1645257600000|2022-02-19 08:00:00|14439.33|14319.33|14315.22|14195.22|14462.71|14342.71|14294.95|14174.95|3195
1645261200000|2022-02-19 09:00:00|14314.2|14194.2|14290.48|14170.48|14331.72|14211.72|14271.54|14151.54|3296
1645264800000|2022-02-19 10:00:00|14290.71|14170.71|14270.59|14150.59|14317.64|14197.64|14201.64|14081.64|3267
1645268400000|2022-02-19 11:00:00|14270.57|14150.57|14096.56|13976.56|14297.07|14177.07|14037.79|13917.79|3439
1645272000000|2022-02-19 12:00:00|14096.1|13976.1|14048.97|13928.97|14134.6|14014.6|14003.92|13883.92|3456
1645275600000|2022-02-19 13:00:00|14049.87|13929.87|14196.4|14076.4|14211.7|14091.7|13989.63|13869.63|3520
1645279200000|2022-02-19 14:00:00|14196.43|14076.43|14131.32|14011.32|14196.43|14076.43|14084.92|13964.92|3467
1645282800000|2022-02-19 15:00:00|14131.03|14011.03|14216.04|14096.04|14224.5|14104.5|14094.48|13974.48|3452
1645286400000|2022-02-19 16:00:00|14215.93|14095.93|14180.39|14060.39|14377.69|14257.69|14168.88|14048.88|3496
1645290000000|2022-02-19 17:00:00|14180.46|14060.46|14274.75|14154.75|14276.04|14156.04|14159.02|14039.02|3461
1645293600000|2022-02-19 18:00:00|14274.32|14154.32|14218.17|14098.17|14274.32|14154.32|14194.45|14074.45|3319
1645297200000|2022-02-19 19:00:00|14218.12|14098.12|14133.53|14013.53|14220.22|14100.22|14121.33|14001.33|3280
1645300800000|2022-02-19 20:00:00|14134.07|14014.07|14191.61|14071.61|14205.5|14085.5|14119.53|13999.53|3236
1645304400000|2022-02-19 21:00:00|14191.71|14071.71|14147.3|14027.3|14196|14076|14103.88|13983.88|3136
1645308000000|2022-02-19 22:00:00|14147.06|14027.06|14192.2|14072.2|14204.91|14084.91|14124.54|14004.54|3204
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|14252.94|14132.94|14269.73|14149.73|14171.68|14051.68|3262
1645315200000|2022-02-20 00:00:00|14252.83|14132.83|14130.76|14010.76|14256.95|14136.95|14121.05|14001.05|3361
1645318800000|2022-02-20 01:00:00|14130.69|14010.69|14168.41|14048.41|14179.59|14059.59|14080.9|13960.9|3368
1645322400000|2022-02-20 02:00:00|14168.43|14048.43|14025.58|13905.58|14179.02|14059.02|14018.2|13898.2|3263
1645326000000|2022-02-20 03:00:00|14026.16|13906.16|13990.07|13870.07|14047.57|13927.57|13962.61|13842.61|3375
1645329600000|2022-02-20 04:00:00|13989.94|13869.94|13842.55|13722.55|14005.13|13885.13|13839.62|13719.62|3447
1645333200000|2022-02-20 05:00:00|13842.53|13722.53|13743.59|13623.59|13927.38|13807.38|13733.39|13613.39|3483
1645336800000|2022-02-20 06:00:00|13743.5|13623.5|13604.41|13484.41|13764.76|13644.76|13582.17|13462.17|3549
1645340400000|2022-02-20 07:00:00|13604.28|13484.28|13673.16|13553.16|13676.51|13556.51|13570.82|13450.82|3504
1645344000000|2022-02-20 08:00:00|13673.39|13553.39|13471.43|13351.43|13674.11|13554.11|13442.93|13322.93|3500
1645347600000|2022-02-20 09:00:00|13471.37|13351.37|13555.77|13435.77|13617.45|13497.45|13466.32|13346.32|3510
1645351200000|2022-02-20 10:00:00|13555.78|13435.78|13553.36|13433.36|13657.53|13537.53|13540.46|13420.46|3417
1645354800000|2022-02-20 11:00:00|13553.19|13433.19|13650.39|13530.39|13654.89|13534.89|13531.95|13411.95|3329
1645358400000|2022-02-20 12:00:00|13650.49|13530.49|13661.91|13541.91|13752.78|13632.78|13621.53|13501.53|1641
1645362000000|2022-02-20 13:00:00|13561|13441|13578.18|13458.18|13634.52|13514.52|13552.97|13432.97|3448
1645365600000|2022-02-20 14:00:00|13577.72|13457.72|13548.41|13428.41|13591.22|13471.22|13429.35|13309.35|3507
1645369200000|2022-02-20 15:00:00|13548.15|13428.15|13647.97|13527.97|13675.73|13555.73|13541.26|13421.26|3460
1645372800000|2022-02-20 16:00:00|13647.46|13527.46|13641.69|13521.69|13730.59|13610.59|13592.44|13472.44|3469
1645376400000|2022-02-20 17:00:00|13640.99|13520.99|13652.79|13532.79|13693.58|13573.58|13623.96|13503.96|3399
1645380000000|2022-02-20 18:00:00|13653.09|13533.09|13747.6|13627.6|13756.66|13636.66|13630.74|13510.74|3378
1645383600000|2022-02-20 19:00:00|13747.15|13627.15|13684.18|13564.18|13747.69|13627.69|13670.91|13550.91|3208
1645387200000|2022-02-20 20:00:00|13684.21|13564.21|13625.06|13497.06|13685.27|13565.27|13602.65|13474.65|3353
1645390800000|2022-02-20 21:00:00|13625.57|13497.57|13546.91|13418.91|13647.37|13519.37|13470.51|13342.51|3400
1645394400000|2022-02-20 22:00:00|13546.76|13418.76|13788.3|13668.3|13788.3|13668.3|13546.76|13418.76|3365
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13587.15|13467.15|13831.85|13711.85|13582.98|13462.98|3511
1645401600000|2022-02-21 00:00:00|13587|13467|13802.61|13682.61|13802.61|13682.61|13539.01|13419.01|3461
1645405200000|2022-02-21 01:00:00|13802.75|13682.75|13996.16|13876.16|14072.14|13952.14|13764.53|13644.53|3542
1645408800000|2022-02-21 02:00:00|13996.28|13876.28|14006.77|13886.77|14043.05|13923.05|13981.07|13861.07|3441
1645412400000|2022-02-21 03:00:00|14007.32|13887.32|13927.35|13807.35|14052.08|13932.08|13897.12|13777.12|3431
1645416000000|2022-02-21 04:00:00|13927.3|13807.3|14091.85|13971.85|14113.44|13993.44|13927.17|13807.17|3380
1645419600000|2022-02-21 05:00:00|14091.76|13971.76|14053.14|13933.14|14123.24|14003.24|14044.06|13924.06|3363
1645423200000|2022-02-21 06:00:00|14053.16|13933.16|14084.96|13964.96|14086.42|13966.42|14025.07|13905.07|3344
1645426800000|2022-02-21 07:00:00|14084.93|13964.93|14134.96|14014.96|14137.13|14017.13|14042.83|13922.83|3367
1645430400000|2022-02-21 08:00:00|14134.57|14014.57|13993.64|13873.64|14161.76|14041.76|13990.78|13870.78|3400
1645434000000|2022-02-21 09:00:00|13994.66|13874.66|13933.49|13813.49|14025.11|13905.11|13925.76|13805.76|3351
1645437600000|2022-02-21 10:00:00|13933.95|13813.95|13744.65|13624.65|13968.1|13848.1|13710.48|13590.48|3483
1645441200000|2022-02-21 11:00:00|13744.3|13624.3|13441.51|13321.51|13787.36|13667.36|13354.25|13234.25|3525
1645444800000|2022-02-21 12:00:00|13441.89|13321.89|13365.56|13245.56|13503.18|13383.18|13312.94|13192.94|3559
1645448400000|2022-02-21 13:00:00|13365.55|13245.55|13352.05|13232.05|13401.43|13281.43|13227.51|13107.51|3547
1645452000000|2022-02-21 14:00:00|13350.96|13230.96|13796.96|13676.96|13863.82|13743.82|13312.07|13192.07|3563
1645455600000|2022-02-21 15:00:00|13796.52|13676.52|13829.26|13709.26|13999.18|13879.18|13774.87|13654.87|3564
1645459200000|2022-02-21 16:00:00|13829.5|13709.5|13770.06|13650.06|13919.4|13799.4|13768.41|13648.41|3552
1645462800000|2022-02-21 17:00:00|13769.9|13649.9|13686.19|13566.19|13840.82|13720.82|13675.26|13555.26|3516
1645466400000|2022-02-21 18:00:00|13685.88|13565.88|13452.95|13332.95|13710.34|13590.34|13359.73|13239.73|3569
1645470000000|2022-02-21 19:00:00|13452.96|13332.96|13537.62|13417.62|13544.51|13424.51|13389.81|13269.81|3530
1645473600000|2022-02-21 20:00:00|13538.46|13418.46|13524.98|13404.98|13575.66|13455.66|13448.85|13328.85|3502
1645477200000|2022-02-21 21:00:00|13525.44|13405.44|13134.48|13014.48|13603.26|13483.26|13114.59|12994.59|3506
1645480800000|2022-02-21 22:00:00|13133.86|13013.86|13253.95|13133.95|13308.26|13188.26|13058.67|12938.67|3560
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|12983.65|12863.65|13276.65|13156.65|12937.81|12817.81|3232
1645488000000|2022-02-22 00:00:00|12983.52|12863.52|13084.66|12964.66|13143.25|13023.25|12930.58|12810.58|3561
1645491600000|2022-02-22 01:00:00|13084.73|12964.73|13098.3|12978.3|13170.7|13050.7|12939.56|12819.56|3547
1645495200000|2022-02-22 02:00:00|13098.22|12978.22|12988.46|12868.46|13098.22|12978.22|12946.28|12826.28|3538
1645498800000|2022-02-22 03:00:00|12987.97|12867.97|12747.4|12627.4|12991.14|12871.14|12689.8|12569.8|3566
1645502400000|2022-02-22 04:00:00|12747.93|12627.93|12742.04|12622.04|12865.16|12745.16|12740.69|12620.69|3545
1645506000000|2022-02-22 05:00:00|12741.91|12621.91|12788.79|12668.79|12980.78|12860.78|12715.58|12595.58|3520
1645509600000|2022-02-22 06:00:00|12788.95|12668.95|12870.98|12750.98|12906.63|12786.63|12776.58|12656.58|3498
1645513200000|2022-02-22 07:00:00|12871.28|12751.28|12820.42|12700.42|12904.31|12784.31|12762.67|12642.67|3518
1645516800000|2022-02-22 08:00:00|12819.52|12699.52|12994.86|12874.86|13003.53|12883.53|12811.91|12691.91|3527
1645520400000|2022-02-22 09:00:00|12994.43|12874.43|12974.31|12854.31|13014.61|12894.61|12936.83|12816.83|3450
1645524000000|2022-02-22 10:00:00|12974.3|12854.3|13223.1|13103.1|13245.76|13125.76|12948.07|12828.07|3513
1645527600000|2022-02-22 11:00:00|13223.29|13103.29|13184.21|13064.21|13245.16|13125.16|13129.92|13009.92|3495
1645531200000|2022-02-22 12:00:00|13184.62|13064.62|13230.6|13110.6|13285.4|13165.4|13089.38|12969.38|3475
1645534800000|2022-02-22 13:00:00|13230.04|13110.04|13318.07|13198.07|13348.05|13228.05|13126.1|13006.1|3465
1645538400000|2022-02-22 14:00:00|13318.36|13198.36|13445.02|13325.02|13491.9|13371.9|13157.63|13037.63|3553
1645542000000|2022-02-22 15:00:00|13445.15|13325.15|13324.67|13204.67|13482.18|13362.18|13318.11|13198.11|3542
1645545600000|2022-02-22 16:00:00|13324.71|13204.71|13263.55|13143.55|13398.36|13278.36|13178.46|13058.46|3545
1645549200000|2022-02-22 17:00:00|13263|13143|13211.86|13091.86|13301.4|13181.4|13140.04|13020.04|3515
1645552800000|2022-02-22 18:00:00|13213.13|13093.13|13250.96|13130.96|13326.82|13206.82|13169.16|13049.16|3519
1645556400000|2022-02-22 19:00:00|13250.9|13130.9|13423.49|13303.49|13444.78|13324.78|13215.48|13095.48|3545
1645560000000|2022-02-22 20:00:00|13423.45|13303.45|13311.2|13191.2|13473.5|13353.5|13273.12|13153.12|3555
1645563600000|2022-02-22 21:00:00|13311.29|13191.29|13314.86|13194.86|13382.45|13262.45|13300.3|13180.3|3423
1645567200000|2022-02-22 22:00:00|13314.43|13194.43|13304.16|13184.16|13352.57|13232.57|13255.89|13135.89|3342
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13483.28|13363.28|13527.58|13407.58|13303.55|13183.55|3475
1645574400000|2022-02-23 00:00:00|13483.61|13363.61|13475.11|13355.11|13568.62|13448.62|13436.18|13316.18|3067
1645578000000|2022-02-23 01:00:00|13474.88|13354.88|13447.16|13327.16|13476.68|13356.68|13388.26|13268.26|3453
1645581600000|2022-02-23 02:00:00|13446.37|13326.37|13407.87|13287.87|13603.26|13483.26|13356.07|13236.07|3498
1645585200000|2022-02-23 03:00:00|13408.45|13288.45|13434.56|13314.56|13434.56|13314.56|13374.91|13254.91|3334
1645588800000|2022-02-23 04:00:00|13434.51|13314.51|13564.15|13444.15|13586.97|13466.97|13417.38|13297.38|3416
1645592400000|2022-02-23 05:00:00|13563.99|13443.99|13591.38|13471.38|13635.16|13515.16|13523.76|13403.76|3408
1645596000000|2022-02-23 06:00:00|13590.68|13470.68|13581.67|13461.67|13643.81|13523.81|13571.11|13451.11|3391
1645599600000|2022-02-23 07:00:00|13581.8|13461.8|13707.01|13587.01|13709.08|13589.08|13579.19|13459.19|3477
1645603200000|2022-02-23 08:00:00|13707|13587|13799.46|13679.46|13855.67|13735.67|13665.83|13545.83|3487
1645606800000|2022-02-23 09:00:00|13799.66|13679.66|13875.86|13755.86|13895.57|13775.57|13780.27|13660.27|3441
1645610400000|2022-02-23 10:00:00|13876.07|13756.07|13919.54|13799.54|13921.44|13801.44|13823.46|13703.46|3421
1645614000000|2022-02-23 11:00:00|13920.06|13800.06|13927.04|13807.04|14033.96|13913.96|13864.9|13744.9|3489
1645617600000|2022-02-23 12:00:00|13926.89|13806.89|14039.21|13919.21|14059.06|13939.06|13917.86|13797.86|3506
1645621200000|2022-02-23 13:00:00|14039.22|13919.22|13991.38|13871.38|14100.99|13980.99|13971.89|13851.89|3503
1645624800000|2022-02-23 14:00:00|13991.61|13871.61|13847.33|13727.33|14004.99|13884.99|13844.79|13724.79|3521
1645628400000|2022-02-23 15:00:00|13847.89|13727.89|13785.44|13665.44|13851.28|13731.28|13762.74|13642.74|3554
1645632000000|2022-02-23 16:00:00|13785.45|13665.45|13898.81|13778.81|13911.69|13791.69|13701.33|13581.33|3540
1645635600000|2022-02-23 17:00:00|13898.74|13778.74|13729.67|13609.67|14042.91|13922.91|13711.81|13591.81|3529
1645639200000|2022-02-23 18:00:00|13729.39|13609.39|13622.29|13502.29|13757.74|13637.74|13578.14|13458.14|3541
1645642800000|2022-02-23 19:00:00|13622.09|13502.09|13503.71|13383.71|13666.38|13546.38|13462.76|13342.76|3533
1645646400000|2022-02-23 20:00:00|13503.48|13383.48|13499.59|13379.59|13545.12|13425.12|13393|13273|3542
1645650000000|2022-02-23 21:00:00|13499.54|13379.54|13421.02|13301.02|13545.82|13425.82|13391.38|13271.38|3445
1645653600000|2022-02-23 22:00:00|13421.27|13301.27|13485.51|13365.51|13488.9|13368.9|13295.18|13175.18|3407
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13234.51|13114.51|13495.77|13375.77|13227.07|13107.07|3109
1645660800000|2022-02-24 00:00:00|13234.53|13114.53|13111.9|12991.9|13316.75|13196.75|13099.78|12979.78|3559
1645664400000|2022-02-24 01:00:00|13111.61|12991.61|13213.94|13093.94|13225.68|13105.68|13078.21|12958.21|3534
1645668000000|2022-02-24 02:00:00|13214.1|13094.1|12845.28|12725.28|13243.85|13123.85|12836.87|12716.87|3538
1645671600000|2022-02-24 03:00:00|12845.81|12725.81|12297.12|12177.12|12850.97|12730.97|12231.29|12111.29|3581
1645675200000|2022-02-24 04:00:00|12295.26|12175.26|12402.92|12282.92|12403.95|12283.95|12146.8|12026.8|3585
1645678800000|2022-02-24 05:00:00|12403.63|12283.63|12098.1|11978.1|12416.15|12296.15|11928.91|11808.91|3581
1645682400000|2022-02-24 06:00:00|12097.25|11977.25|12099.26|11979.26|12234.17|12114.17|12048.25|11928.25|3575
1645686000000|2022-02-24 07:00:00|12098.98|11978.98|12238.46|12118.46|12291.84|12171.84|11852.29|11732.29|3569
1645689600000|2022-02-24 08:00:00|12237.41|12117.41|12281.44|12161.44|12479.78|12359.78|12192.57|12072.57|3577
1645693200000|2022-02-24 09:00:00|12281.91|12161.91|12199.1|12079.1|12400.49|12280.49|12183.96|12063.96|3546
1645696800000|2022-02-24 10:00:00|12198.28|12078.28|12149.42|12029.42|12223.44|12103.44|12012.31|11892.31|3558
1645700400000|2022-02-24 11:00:00|12148.77|12028.77|12242.98|12122.98|12251.72|12131.72|12016.17|11896.17|3565
1645704000000|2022-02-24 12:00:00|12243.04|12123.04|12154.31|12034.31|12243.37|12123.37|12094.97|11974.97|3547
1645707600000|2022-02-24 13:00:00|12154.58|12034.58|12295.17|12175.17|12362.58|12242.58|12092.13|11972.13|3566
1645711200000|2022-02-24 14:00:00|12294.16|12174.16|12500.11|12380.11|12500.73|12380.73|12193.65|12073.65|3571
1645714800000|2022-02-24 15:00:00|12499.71|12379.71|12684.99|12564.99|12737.39|12617.39|12404.78|12284.78|3583
1645718400000|2022-02-24 16:00:00|12685.44|12565.44|12738.55|12618.55|12870.5|12750.5|12610.85|12490.85|3571
1645722000000|2022-02-24 17:00:00|12738.2|12618.2|12606.62|12486.62|12742.49|12622.49|12545.64|12425.64|3558
1645725600000|2022-02-24 18:00:00|12605.59|12485.59|12961.93|12841.93|13089.17|12969.17|12596.25|12476.25|3557
1645729200000|2022-02-24 19:00:00|12962.01|12842.01|13327.3|13207.3|13327.45|13207.45|12918.58|12798.58|3559
1645732800000|2022-02-24 20:00:00|13328.71|13208.71|13531.39|13411.39|13833.67|13713.67|13328.61|13208.61|3589
1645736400000|2022-02-24 21:00:00|13531.08|13411.08|13508.92|13388.92|13566.1|13446.1|13402.89|13282.89|3559
1645740000000|2022-02-24 22:00:00|13509.63|13389.63|13219.61|13099.61|13550.7|13430.7|13164.04|13044.04|3563
1645743600000|2022-02-24 23:00:00|13219.74|13099.74|13468.23|13348.23|13478.06|13358.06|13219.29|13099.29|3160
1645747200000|2022-02-25 00:00:00|13467.71|13347.71|13374.36|13254.36|13596.43|13476.43|13368.79|13248.79|3562
1645750800000|2022-02-25 01:00:00|13373.76|13253.76|13554.99|13434.99|13641.78|13521.78|13367.28|13247.28|3534
1645754400000|2022-02-25 02:00:00|13555.33|13435.33|13632|13512|13661.74|13541.74|13545.64|13425.64|3550
1645758000000|2022-02-25 03:00:00|13631.82|13511.82|13632.13|13512.13|13648.89|13528.89|13483.12|13363.12|3534
1645761600000|2022-02-25 04:00:00|13632.14|13512.14|13528.64|13408.64|13633.05|13513.05|13499.69|13379.69|3487
1645765200000|2022-02-25 05:00:00|13529.04|13409.04|13431.84|13311.84|13555.27|13435.27|13354.64|13234.64|3490
1645768800000|2022-02-25 06:00:00|13432.13|13312.13|13548.85|13428.85|13559.6|13439.6|13397.77|13277.77|3462
1645772400000|2022-02-25 07:00:00|13549.14|13429.14|13506.84|13386.84|13604.88|13484.88|13485.36|13365.36|3490
1645776000000|2022-02-25 08:00:00|13506.99|13386.99|13452.86|13332.86|13528.48|13408.48|13373.3|13253.3|3516
1645779600000|2022-02-25 09:00:00|13452.53|13332.53|13492.51|13372.51|13502.94|13382.94|13266.19|13146.19|3528
1645783200000|2022-02-25 10:00:00|13492.07|13372.07|13446.67|13326.67|13515.47|13395.47|13407.23|13287.23|3492
1645786800000|2022-02-25 11:00:00|13444.38|13324.38|13554|13434|13567.91|13447.91|13366.37|13246.37|3499
1645790400000|2022-02-25 12:00:00|13553.63|13433.63|13822.55|13702.55|13855.92|13735.92|13551.44|13431.44|3539
1645794000000|2022-02-25 13:00:00|13823.05|13703.05|13831.14|13711.14|13968.01|13848.01|13800.61|13680.61|3556
1645797600000|2022-02-25 14:00:00|13831.35|13711.35|13710.25|13590.25|13865.55|13745.55|13710.25|13590.25|3558
1645801200000|2022-02-25 15:00:00|13708.99|13588.99|13900.45|13780.45|13927.61|13807.61|13587.8|13467.8|3536
1645804800000|2022-02-25 16:00:00|13900.79|13780.79|13900.09|13780.09|13966.17|13846.17|13793.4|13673.4|3456
1645808400000|2022-02-25 17:00:00|13900.03|13780.03|13791.92|13671.92|13920.61|13800.61|13744.28|13624.28|3435
1645812000000|2022-02-25 18:00:00|13792.01|13672.01|13678.44|13558.44|13813.05|13693.05|13651.7|13531.7|3422
1645815600000|2022-02-25 19:00:00|13678.62|13558.62|13712.4|13592.4|13814.64|13694.64|13655.61|13535.61|3423
1645819200000|2022-02-25 20:00:00|13712.47|13592.47|13860.88|13740.88|13882.85|13762.85|13664.53|13544.53|3445
1645822800000|2022-02-25 21:00:00|13861.92|13741.92|13855.07|13735.07|13924.05|13804.05|13829.36|13709.36|3222
1645862400000|2022-02-26 08:00:00|14195.99|14075.99|14045.69|13925.69|14312.64|14192.64|13996.93|13876.93|3385
1645866000000|2022-02-26 09:00:00|14046.65|13926.65|14057.26|13937.26|14111.41|13991.41|13958.83|13838.83|3381
1645869600000|2022-02-26 10:00:00|14057.29|13937.29|14160.62|14040.62|14167.73|14047.73|14046.9|13926.9|3339
1645873200000|2022-02-26 11:00:00|14160.25|14040.25|14133.09|14013.09|14203.34|14083.34|14034.86|13914.86|2766
1645876800000|2022-02-26 12:00:00|14082.23|13962.23|14098.87|13978.87|14104.98|13984.98|14025.16|13905.16|3237
1645880400000|2022-02-26 13:00:00|14099.55|13979.55|14132.34|14012.34|14165.19|14045.19|14076.69|13956.69|3322
1645884000000|2022-02-26 14:00:00|14132.47|14012.47|14192.33|14072.33|14198.79|14078.79|14083.75|13963.75|3317
1645887600000|2022-02-26 15:00:00|14191.76|14071.76|14187.2|14067.2|14267.17|14147.17|14186.31|14066.31|3345
1645891200000|2022-02-26 16:00:00|14188.08|14068.08|14174.27|14054.27|14233.56|14113.56|14133.15|14013.15|3321
1645894800000|2022-02-26 17:00:00|14174.1|14054.1|14215.62|14095.62|14229.27|14109.27|14154.36|14034.36|3275
1645898400000|2022-02-26 18:00:00|14215.09|14095.09|14181.97|14061.97|14218.03|14098.03|14050.84|13930.84|3293
1645902000000|2022-02-26 19:00:00|14182.39|14062.39|14244.32|14124.32|14293.23|14173.23|14182.39|14062.39|3347
1645905600000|2022-02-26 20:00:00|14244.55|14124.55|14308.61|14188.61|14357.01|14237.01|14241.7|14121.7|3244
1645909200000|2022-02-26 21:00:00|14308.37|14188.37|14351.6|14231.6|14432.41|14312.41|14294.23|14174.23|3328
1645912800000|2022-02-26 22:00:00|14352.16|14232.16|14221.58|14101.58|14354.21|14234.21|14207.74|14087.74|3120
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|14176.45|14056.45|14224.72|14104.72|14095.6|13975.6|3262
1645920000000|2022-02-27 00:00:00|14176.88|14056.88|13984.54|13864.54|14221.52|14101.52|13936.03|13816.03|3404
1645923600000|2022-02-27 01:00:00|13984.28|13864.28|13743.13|13623.13|13998.67|13878.67|13743.13|13623.13|3459
1645927200000|2022-02-27 02:00:00|13742.86|13622.86|13865.67|13745.67|13878.63|13758.63|13723.92|13603.92|3350
1645930800000|2022-02-27 03:00:00|13865.62|13745.62|13853.22|13733.22|13918.23|13798.23|13836.83|13716.83|3255
1645934400000|2022-02-27 04:00:00|13853.95|13733.95|13801.12|13681.12|13877.78|13757.78|13780.77|13660.77|3260
1645938000000|2022-02-27 05:00:00|13800.66|13680.66|13863.53|13743.53|13928.21|13808.21|13763.67|13643.67|3257
1645941600000|2022-02-27 06:00:00|13863.52|13743.52|13986.92|13866.92|14008.44|13888.44|13859.98|13739.98|3086
1645945200000|2022-02-27 07:00:00|13986.94|13866.94|14002.28|13882.28|14046.33|13926.33|13986.94|13866.94|3110
1645948800000|2022-02-27 08:00:00|14002.14|13882.14|14021.77|13901.77|14049.95|13929.95|13924.6|13804.6|3239
1645952400000|2022-02-27 09:00:00|14021.38|13901.38|14136.37|14016.37|14136.37|14016.37|14010.54|13890.54|3203
1645956000000|2022-02-27 10:00:00|14135.22|14015.22|14285.77|14165.77|14317.78|14197.78|14098.29|13978.29|3291
1645959600000|2022-02-27 11:00:00|14285.16|14165.16|14324.37|14204.37|14355.18|14235.18|14210.43|14090.43|3266
1645963200000|2022-02-27 12:00:00|14324.31|14204.31|14406.56|14286.56|14428.16|14308.16|14264.85|14144.85|3237
1645966800000|2022-02-27 13:00:00|14406.84|14286.84|14146.58|14026.58|14412.01|14292.01|13916.44|13796.44|3408
1645970400000|2022-02-27 14:00:00|14146.48|14026.48|14023.31|13903.31|14170.12|14050.12|13998.75|13878.75|3439
1645974000000|2022-02-27 15:00:00|14023.2|13903.2|14256.26|14136.26|14269.88|14149.88|14019.49|13899.49|3401
1645977600000|2022-02-27 16:00:00|14256.47|14136.47|14125.01|14005.01|14261.59|14141.59|14070.32|13950.32|3390
1645981200000|2022-02-27 17:00:00|14124.99|14004.99|14071.75|13951.75|14134.55|14014.55|14055.57|13935.57|3297
1645984800000|2022-02-27 18:00:00|14071.71|13951.71|13972.12|13852.12|14082.16|13962.16|13957.99|13837.99|3331
1645988400000|2022-02-27 19:00:00|13972.42|13852.42|13475.81|13355.81|13997.05|13877.05|13444.21|13324.21|3504
1645992000000|2022-02-27 20:00:00|13476.42|13356.42|13595.25|13467.25|13719.23|13591.23|13424.34|13304.34|3545
1645995600000|2022-02-27 21:00:00|13595.62|13467.62|13485.37|13357.37|13621.34|13493.34|13313.53|13185.53|3505
1645999200000|2022-02-27 22:00:00|13485.58|13357.58|13566.92|13446.92|13616.18|13488.18|13462.32|13334.32|3402
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|13512.58|13392.58|13567.17|13447.17|13389.88|13269.88|3471
1646006400000|2022-02-28 00:00:00|13513|13393|13393.03|13273.03|13557.55|13437.55|13381.08|13261.08|3466
1646010000000|2022-02-28 01:00:00|13393.43|13273.43|13607.75|13487.75|13713.21|13593.21|13393.43|13273.43|3510
1646013600000|2022-02-28 02:00:00|13607.45|13487.45|13494.51|13374.51|13646.44|13526.44|13461.9|13341.9|3441
1646017200000|2022-02-28 03:00:00|13495.16|13375.16|13538.84|13418.84|13580.42|13460.42|13465.58|13345.58|3369
1646020800000|2022-02-28 04:00:00|13538.82|13418.82|13507.44|13387.44|13630.84|13510.84|13476.01|13356.01|3383
1646024400000|2022-02-28 05:00:00|13507.34|13387.34|13504.44|13384.44|13576.96|13456.96|13474.87|13354.87|3248
1646028000000|2022-02-28 06:00:00|13503.99|13383.99|13532.91|13412.91|13561.93|13441.93|13355.63|13235.63|3463
1646031600000|2022-02-28 07:00:00|13533.1|13413.1|13687.1|13567.1|13728.34|13608.34|13518.14|13398.14|3432
1646035200000|2022-02-28 08:00:00|13687.04|13567.04|13705.62|13585.62|13815.08|13695.08|13656.1|13536.1|3450
1646038800000|2022-02-28 09:00:00|13705.29|13585.29|13647.15|13527.15|13786.97|13666.97|13647.15|13527.15|3345
1646042400000|2022-02-28 10:00:00|13645.85|13525.85|13723.98|13603.98|13765.69|13645.69|13634.14|13514.14|3309
1646046000000|2022-02-28 11:00:00|13724.53|13604.53|13741.4|13621.4|13767.6|13647.6|13661.46|13541.46|3350
1646049600000|2022-02-28 12:00:00|13741.55|13621.55|13721.57|13601.57|13870.48|13750.48|13681.48|13561.48|3396
1646053200000|2022-02-28 13:00:00|13721.7|13601.7|13649.56|13529.56|13772.86|13652.86|13617.64|13497.64|3413
1646056800000|2022-02-28 14:00:00|13649.69|13529.69|14285.13|14165.13|14296.87|14176.87|13639.78|13519.78|3515
1646060400000|2022-02-28 15:00:00|14284.9|14164.9|14622.01|14502.01|14635.59|14515.59|14203.06|14083.06|3558
1646064000000|2022-02-28 16:00:00|14622.4|14502.4|14586.77|14466.77|14731.37|14611.37|14547.44|14427.44|3537
1646067600000|2022-02-28 17:00:00|14586.25|14466.25|14665.12|14545.12|14685.12|14565.12|14480.46|14360.46|3493
1646071200000|2022-02-28 18:00:00|14665.53|14545.53|14647.21|14527.21|14697.95|14577.95|14584.62|14464.62|3481
1646074800000|2022-02-28 19:00:00|14647.42|14527.42|14661.05|14541.05|14673.09|14553.09|14579.14|14459.14|3404
1646078400000|2022-02-28 20:00:00|14661.11|14541.11|14828.46|14708.46|14829.39|14709.39|14632.63|14512.63|3523
1646082000000|2022-02-28 21:00:00|14829.09|14709.09|14771.73|14651.73|14830.42|14710.42|14724.3|14604.3|3429
1646085600000|2022-02-28 22:00:00|14771.82|14651.82|15166.47|15046.47|15468.09|15348.09|14771.82|14651.82|3511
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15307.02|15187.02|15310.64|15190.64|15147.79|15027.79|3514
1646092800000|2022-03-01 00:00:00|15306.92|15186.92|15414.52|15294.52|15474.96|15354.96|15302.68|15182.68|3517
1646096400000|2022-03-01 01:00:00|15413.68|15293.68|15256.24|15136.24|15416.1|15296.1|15249.11|15129.11|3530
1646100000000|2022-03-01 02:00:00|15256.91|15136.91|15227.82|15107.82|15282.9|15162.9|15174.56|15054.56|3524
1646103600000|2022-03-01 03:00:00|15227.69|15107.69|15204.71|15084.71|15229.14|15109.14|15128.71|15008.71|3476
1646107200000|2022-03-01 04:00:00|15204.72|15084.72|15295.78|15175.78|15308.95|15188.95|15188.45|15068.45|3457
1646110800000|2022-03-01 05:00:00|15296.08|15176.08|15208.27|15088.27|15328.09|15208.09|15165.72|15045.72|3421
1646114400000|2022-03-01 06:00:00|15208.45|15088.45|15314.63|15194.63|15317.45|15197.45|15095.14|14975.14|3506
1646118000000|2022-03-01 07:00:00|15314.73|15194.73|15377.04|15257.04|15395.38|15275.38|15303.7|15183.7|3479
1646121600000|2022-03-01 08:00:00|15377.15|15257.15|15415.23|15295.23|15438.1|15318.1|15315.63|15195.63|3443
1646125200000|2022-03-01 09:00:00|15414.96|15294.96|15251.8|15131.8|15420.82|15300.82|15200.8|15080.8|3445
1646128800000|2022-03-01 10:00:00|15251.95|15131.95|15427.17|15307.17|15427.46|15307.46|15073.2|14953.2|3473
1646132400000|2022-03-01 11:00:00|15427.15|15307.15|15351.04|15231.04|15446.06|15326.06|15267.62|15147.62|3458
1646136000000|2022-03-01 12:00:00|15351.1|15231.1|15583.38|15463.38|15596.3|15476.3|15338.79|15218.79|3528
1646139600000|2022-03-01 13:00:00|15583.61|15463.61|15758.48|15638.48|15809.23|15689.23|15552.29|15432.29|3553
1646143200000|2022-03-01 14:00:00|15758.3|15638.3|15455.27|15335.27|15837.73|15717.73|15435.37|15315.37|3546
1646146800000|2022-03-01 15:00:00|15454.77|15334.77|15368.46|15248.46|15535.12|15415.12|15256.8|15136.8|3532
1646150400000|2022-03-01 16:00:00|15368.6|15248.6|15223.78|15103.78|15469.57|15349.57|15185.91|15065.91|3482
1646154000000|2022-03-01 17:00:00|15223.54|15103.54|15352.33|15232.33|15421.84|15301.84|15200.86|15080.86|3436
1646157600000|2022-03-01 18:00:00|15352.49|15232.49|15475.47|15355.47|15486.81|15366.81|15265.47|15145.47|3418
1646161200000|2022-03-01 19:00:00|15475.43|15355.43|15414.67|15294.67|15567.75|15447.75|15394.19|15274.19|3430
1646164800000|2022-03-01 20:00:00|15414.83|15294.83|15527.72|15407.72|15530.24|15410.24|15406.95|15286.95|3415
1646168400000|2022-03-01 21:00:00|15527.12|15407.12|15388.55|15268.55|15567.68|15447.68|15336|15216|3387
1646172000000|2022-03-01 22:00:00|15388.57|15268.57|15495.29|15375.29|15498.44|15378.44|15364.44|15244.44|3275
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15529.82|15409.82|15568.6|15448.6|15443.14|15323.14|3357
1646179200000|2022-03-02 00:00:00|15529.93|15409.93|15488.65|15368.65|15566.49|15446.49|15299.66|15179.66|3540
1646182800000|2022-03-02 01:00:00|15489.31|15369.31|15450.32|15330.32|15557.28|15437.28|15354.55|15234.55|3537
1646186400000|2022-03-02 02:00:00|15450.51|15330.51|15516|15396|15526.3|15406.3|15394.92|15274.92|3456
1646190000000|2022-03-02 03:00:00|15517.18|15397.18|15760.77|15640.77|15820.46|15700.46|15507.02|15387.02|3452
1646193600000|2022-03-02 04:00:00|15760.84|15640.84|15689.54|15569.54|15868.12|15748.12|15678.79|15558.79|3445
1646197200000|2022-03-02 05:00:00|15689.44|15569.44|15692.83|15572.83|15700.64|15580.64|15628.75|15508.75|3352
1646200800000|2022-03-02 06:00:00|15693.05|15573.05|15517.69|15397.69|15695.29|15575.29|15510.44|15390.44|3346
1646204400000|2022-03-02 07:00:00|15518.39|15398.39|15557.03|15437.03|15584.46|15464.46|15470.18|15350.18|3348
1646208000000|2022-03-02 08:00:00|15557.47|15437.47|15570.77|15450.77|15698.16|15578.16|15492.46|15372.46|3426
1646211600000|2022-03-02 09:00:00|15570.52|15450.52|15618.51|15498.51|15661.94|15541.94|15547.09|15427.09|3376
1646215200000|2022-03-02 10:00:00|15617.97|15497.97|15702.05|15582.05|15775.55|15655.55|15607.81|15487.81|3412
1646218800000|2022-03-02 11:00:00|15702.1|15582.1|15677.13|15557.13|15702.35|15582.35|15629.82|15509.82|3345
1646222400000|2022-03-02 12:00:00|15676.9|15556.9|15613.98|15493.98|15762.21|15642.21|15529.29|15409.29|3410
1646226000000|2022-03-02 13:00:00|15614.04|15494.04|15373.34|15253.34|15617.04|15497.04|15283.03|15163.03|3487
1646229600000|2022-03-02 14:00:00|15373.48|15253.48|15767.46|15647.46|15774.71|15654.71|15366.65|15246.65|3465
1646233200000|2022-03-02 15:00:00|15767.36|15647.36|15509.73|15389.73|15877.28|15757.28|15480.35|15360.35|3491
1646236800000|2022-03-02 16:00:00|15509.27|15389.27|15547.51|15427.51|15607.52|15487.52|15479.42|15359.42|3426
1646240400000|2022-03-02 17:00:00|15547.12|15427.12|15423.86|15303.86|15594.68|15474.68|15409.74|15289.74|3348
1646244000000|2022-03-02 18:00:00|15423.74|15303.74|15316.54|15196.54|15487.58|15367.58|15299.67|15179.67|3347
1646247600000|2022-03-02 19:00:00|15316.6|15196.6|15351|15231|15381.79|15261.79|15258.12|15138.12|3357
1646251200000|2022-03-02 20:00:00|15351.36|15231.36|15370.22|15250.22|15387.26|15267.26|15336.45|15216.45|3365
1646254800000|2022-03-02 21:00:00|15370.43|15250.43|15517.32|15397.32|15517.32|15397.32|15351.44|15231.44|3288
1646258400000|2022-03-02 22:00:00|15517.51|15397.51|15481.87|15361.87|15578.05|15458.05|15453.15|15333.15|3272
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|15440.19|15320.19|15525.89|15405.89|15418.81|15298.81|3143
1646265600000|2022-03-03 00:00:00|15440.27|15320.27|15481|15361|15499.21|15379.21|15348.79|15228.79|3404
1646269200000|2022-03-03 01:00:00|15481.07|15361.07|15407.49|15287.49|15487.05|15367.05|15362.41|15242.41|3420
1646272800000|2022-03-03 02:00:00|15407.26|15287.26|15373.67|15253.67|15407.55|15287.55|15276.89|15156.89|3324
1646276400000|2022-03-03 03:00:00|15373.68|15253.68|15245.02|15125.02|15375.88|15255.88|15195.32|15075.32|3353
1646280000000|2022-03-03 04:00:00|15245.05|15125.05|15242|15122|15294.41|15174.41|15187.33|15067.33|3312
1646283600000|2022-03-03 05:00:00|15242.23|15122.23|15261.51|15141.51|15294.3|15174.3|15230.74|15110.74|3165
1646287200000|2022-03-03 06:00:00|15261.2|15141.2|15323.62|15203.62|15323.72|15203.72|15117.15|14997.15|3277
1646290800000|2022-03-03 07:00:00|15323.19|15203.19|15283.59|15163.59|15377.53|15257.53|15270.71|15150.71|3274
1646294400000|2022-03-03 08:00:00|15284.15|15164.15|15280.84|15160.84|15357.92|15237.92|15270.06|15150.06|3212
1646298000000|2022-03-03 09:00:00|15281.5|15161.5|15191.01|15071.01|15292|15172|15190.36|15070.36|3215
1646301600000|2022-03-03 10:00:00|15193.11|15073.11|15295.89|15175.89|15296.35|15176.35|15179.89|15059.89|3298
1646305200000|2022-03-03 11:00:00|15295.84|15175.84|15299.46|15179.46|15386.71|15266.71|15276.07|15156.07|3247
1646308800000|2022-03-03 12:00:00|15299.2|15179.2|15348.97|15228.97|15395.66|15275.66|15279.57|15159.57|3300
1646312400000|2022-03-03 13:00:00|15348.74|15228.74|15430.23|15310.23|15430.51|15310.51|15339.77|15219.77|3358
1646316000000|2022-03-03 14:00:00|15430.57|15310.57|15251.92|15131.92|15457.84|15337.84|15204.11|15084.11|3427
1646319600000|2022-03-03 15:00:00|15252.57|15132.57|14930.31|14810.31|15261.49|15141.49|14868.04|14748.04|3513
1646323200000|2022-03-03 16:00:00|14931.23|14811.23|14872.71|14752.71|14990.08|14870.08|14842.54|14722.54|3445
1646326800000|2022-03-03 17:00:00|14872.64|14752.64|14870.52|14750.52|14896.61|14776.61|14709.16|14589.16|3442
1646330400000|2022-03-03 18:00:00|14871.08|14751.08|14840.28|14720.28|14919.26|14799.26|14809.73|14689.73|3320
1646334000000|2022-03-03 19:00:00|14841.33|14721.33|14836.33|14716.33|14894.18|14774.18|14782.49|14662.49|3298
1646337600000|2022-03-03 20:00:00|14836.75|14716.75|14763.18|14643.18|14855.52|14735.52|14730.46|14610.46|3432
1646341200000|2022-03-03 21:00:00|14763.51|14643.51|14815.5|14695.5|14827.07|14707.07|14724.87|14604.87|3271
1646344800000|2022-03-03 22:00:00|14815.72|14695.72|14954.88|14834.88|15000.66|14880.66|14815.31|14695.31|3280
1646348400000|2022-03-03 23:00:00|14954.95|14834.95|14935.05|14815.05|15017.28|14897.28|14922.63|14802.63|2936
1646352000000|2022-03-04 00:00:00|14935|14815|14514.38|14394.38|14949.32|14829.32|14493.15|14373.15|3464
1646355600000|2022-03-04 01:00:00|14514.47|14394.47|14559.75|14439.75|14564.07|14444.07|14347.6|14227.6|3513
1646359200000|2022-03-04 02:00:00|14559.31|14439.31|14543.11|14423.11|14596.67|14476.67|14511.38|14391.38|3341
1646362800000|2022-03-04 03:00:00|14543.17|14423.17|14570.36|14450.36|14570.36|14450.36|14458.18|14338.18|3310
1646366400000|2022-03-04 04:00:00|14570.55|14450.55|14560.33|14440.33|14575.49|14455.49|14466.42|14346.42|3236
1646370000000|2022-03-04 05:00:00|14560.39|14440.39|14536.96|14416.96|14577.88|14457.88|14496.46|14376.46|3182
1646373600000|2022-03-04 06:00:00|14537.24|14417.24|14551.01|14431.01|14589.09|14469.09|14524.75|14404.75|3185
1646377200000|2022-03-04 07:00:00|14550.88|14430.88|14575.69|14455.69|14577.95|14457.95|14520.89|14400.89|3154
1646380800000|2022-03-04 08:00:00|14575.79|14455.79|14624.68|14504.68|14669.08|14549.08|14419.81|14299.81|3388
1646384400000|2022-03-04 09:00:00|14624.66|14504.66|14593.65|14473.65|14669.71|14549.71|14544.96|14424.96|3360
1646388000000|2022-03-04 10:00:00|14592.73|14472.73|14653.72|14533.72|14694.05|14574.05|14590.23|14470.23|3275
1646391600000|2022-03-04 11:00:00|14653.69|14533.69|14662.69|14542.69|14733.51|14613.51|14634.23|14514.23|3218
1646395200000|2022-03-04 12:00:00|14661.92|14541.92|14586.58|14466.58|14692.66|14572.66|14551.71|14431.71|3346
1646398800000|2022-03-04 13:00:00|14587.11|14467.11|14543.44|14423.44|14725.01|14605.01|14528.33|14408.33|3384
1646402400000|2022-03-04 14:00:00|14543.89|14423.89|14468.29|14348.29|14569.09|14449.09|14337.16|14217.16|3498
1646406000000|2022-03-04 15:00:00|14468.7|14348.7|14332.97|14212.97|14510.73|14390.73|14313.06|14193.06|3440
1646409600000|2022-03-04 16:00:00|14332.95|14212.95|14380.88|14260.88|14408.78|14288.78|14247.2|14127.2|3386
1646413200000|2022-03-04 17:00:00|14380.46|14260.46|14447.99|14327.99|14472.9|14352.9|14346.7|14226.7|3378
1646416800000|2022-03-04 18:00:00|14448.18|14328.18|14325.12|14205.12|14466.35|14346.35|14324.72|14204.72|3320
1646420400000|2022-03-04 19:00:00|14325.3|14205.3|14021.93|13901.93|14339.91|14219.91|14015.08|13895.08|3467
1646424000000|2022-03-04 20:00:00|14023.12|13903.12|14022.1|13902.1|14066.72|13946.72|13879.47|13759.47|3482
1646427600000|2022-03-04 21:00:00|14021.87|13901.87|13925.4|13805.4|14036.21|13916.21|13905.77|13785.77|3318
1646467200000|2022-03-05 08:00:00|13947.98|13827.98|14013.1|13893.1|14039.61|13919.61|13921.92|13801.92|3214
1646470800000|2022-03-05 09:00:00|14013.01|13893.01|13992.41|13872.41|14015.88|13895.88|13965.89|13845.89|3212
1646474400000|2022-03-05 10:00:00|13992.27|13872.27|14014.28|13894.28|14015.97|13895.97|13894.55|13774.55|3224
1646478000000|2022-03-05 11:00:00|14013.38|13893.38|14017.36|13897.36|14053.01|13933.01|13994.7|13874.7|3178
1646481600000|2022-03-05 12:00:00|14017.55|13897.55|14033.36|13913.36|14113.65|13993.65|14016.47|13896.47|3236
1646485200000|2022-03-05 13:00:00|14033.38|13913.38|13934.47|13814.47|14033.43|13913.43|13899.77|13779.77|3315
1646488800000|2022-03-05 14:00:00|13934.44|13814.44|13987.23|13867.23|14011.09|13891.09|13909.84|13789.84|3236
1646492400000|2022-03-05 15:00:00|13986.99|13866.99|13996.33|13876.33|14013.08|13893.08|13961|13841|3202
1646496000000|2022-03-05 16:00:00|13996.16|13876.16|14078.36|13958.36|14188.12|14068.12|13993.36|13873.36|3346
1646499600000|2022-03-05 17:00:00|14078.7|13958.7|14113.6|13993.6|14169.26|14049.26|14074.94|13954.94|3301
1646503200000|2022-03-05 18:00:00|14113.49|13993.49|14115.89|13995.89|14117.15|13997.15|14046.51|13926.51|3167
1646506800000|2022-03-05 19:00:00|14116.39|13996.39|14170.56|14050.56|14170.58|14050.58|14104.35|13984.35|3146
1646510400000|2022-03-05 20:00:00|14170.44|14050.44|14177.26|14057.26|14223.15|14103.15|14148.09|14028.09|3189
1646514000000|2022-03-05 21:00:00|14177.95|14057.95|14079.71|13959.71|14178.48|14058.48|14079.61|13959.61|3127
1646517600000|2022-03-05 22:00:00|14079.81|13959.81|14143.76|14023.76|14144.37|14024.37|14064.32|13944.32|3056
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|14136.92|14016.92|14143.9|14023.9|14091.24|13971.24|3144
1646524800000|2022-03-06 00:00:00|14136.96|14016.96|14187.76|14067.76|14187.76|14067.76|14120.43|14000.43|3242
1646528400000|2022-03-06 01:00:00|14187.88|14067.88|14118.58|13998.58|14204.92|14084.92|14107.61|13987.61|3347
1646532000000|2022-03-06 02:00:00|14118.46|13998.46|14133.12|14013.12|14144.6|14024.6|14075.8|13955.8|3324
1646535600000|2022-03-06 03:00:00|14132.63|14012.63|13999.19|13879.19|14143.01|14023.01|13996.52|13876.52|3244
1646539200000|2022-03-06 04:00:00|13998.98|13878.98|14046.96|13926.96|14081.15|13961.15|13870.99|13750.99|3430
1646542800000|2022-03-06 05:00:00|14047.06|13927.06|14041.03|13921.03|14088.32|13968.32|14032.23|13912.23|3339
1646546400000|2022-03-06 06:00:00|14041.04|13921.04|14038.22|13918.22|14096.15|13976.15|14014.47|13894.47|3215
1646550000000|2022-03-06 07:00:00|14038.18|13918.18|14020.33|13900.33|14043.83|13923.83|13981.28|13861.28|3244
1646553600000|2022-03-06 08:00:00|14020.51|13900.51|13952.33|13832.33|14020.54|13900.54|13940.94|13820.94|3300
1646557200000|2022-03-06 09:00:00|13952.14|13832.14|13786.15|13666.15|13956.75|13836.75|13786.15|13666.15|3350
1646560800000|2022-03-06 10:00:00|13786.09|13666.09|13680.43|13560.43|13788.11|13668.11|13662.28|13542.28|3437
1646564400000|2022-03-06 11:00:00|13680.05|13560.05|13741.89|13621.89|13741.95|13621.95|13636.92|13516.92|3306
1646568000000|2022-03-06 12:00:00|13742.06|13622.06|13731.33|13611.33|13780.09|13660.09|13717.73|13597.73|1087
1646571600000|2022-03-06 13:00:00|13805.61|13685.61|13909.45|13789.45|13943.44|13823.44|13804.86|13684.86|3281
1646575200000|2022-03-06 14:00:00|13909.23|13789.23|13857.33|13737.33|13913.74|13793.74|13836.62|13716.62|3190
1646578800000|2022-03-06 15:00:00|13857.38|13737.38|13882.2|13762.2|13892.03|13772.03|13773.94|13653.94|3164
1646582400000|2022-03-06 16:00:00|13882.5|13762.5|13988.14|13868.14|14014.99|13894.99|13859.58|13739.58|3310
1646586000000|2022-03-06 17:00:00|13988.1|13868.1|13913.68|13793.68|14003.91|13883.91|13896.63|13776.63|3199
1646589600000|2022-03-06 18:00:00|13913.66|13793.66|13837.44|13717.44|13950.95|13830.95|13815.79|13695.79|3273
1646593200000|2022-03-06 19:00:00|13837.52|13717.52|13724.7|13604.7|13846.94|13726.94|13685.46|13565.46|3317
1646596800000|2022-03-06 20:00:00|13724.88|13604.88|13785.22|13657.22|13808.22|13680.22|13709.71|13589.71|3232
1646600400000|2022-03-06 21:00:00|13785.55|13657.55|13845.95|13717.95|13898.98|13770.98|13782.33|13654.33|3191
1646604000000|2022-03-06 22:00:00|13845.88|13717.88|13830.61|13710.61|13914.94|13794.94|13829.15|13709.15|3091
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13556.94|13436.94|13840.32|13720.32|13506|13386|3368
1646611200000|2022-03-07 00:00:00|13557.69|13437.69|13503.91|13383.91|13565.62|13445.62|13401.61|13281.61|3445
1646614800000|2022-03-07 01:00:00|13503.68|13383.68|13497.94|13377.94|13583.2|13463.2|13493.45|13373.45|3369
1646618400000|2022-03-07 02:00:00|13497.48|13377.48|13302.14|13182.14|13511.99|13391.99|13273.06|13153.06|3358
1646622000000|2022-03-07 03:00:00|13301.72|13181.72|13365.73|13245.73|13390.94|13270.94|13267.32|13147.32|3339
1646625600000|2022-03-07 04:00:00|13365.63|13245.63|13380.49|13260.49|13411.61|13291.61|13335.41|13215.41|3202
1646629200000|2022-03-07 05:00:00|13380.33|13260.33|13441.49|13321.49|13486.71|13366.71|13360.95|13240.95|3281
1646632800000|2022-03-07 06:00:00|13441.62|13321.62|13490.23|13370.23|13500.45|13380.45|13423.38|13303.38|3134
1646636400000|2022-03-07 07:00:00|13490.44|13370.44|13361.67|13241.67|13503.79|13383.79|13345.01|13225.01|3223
1646640000000|2022-03-07 08:00:00|13361.59|13241.59|13483.01|13363.01|13488.07|13368.07|13307.41|13187.41|3369
1646643600000|2022-03-07 09:00:00|13483.06|13363.06|13461.57|13341.57|13558.26|13438.26|13461.57|13341.57|3226
1646647200000|2022-03-07 10:00:00|13461.49|13341.49|13438.02|13318.02|13506.19|13386.19|13425.96|13305.96|3235
1646650800000|2022-03-07 11:00:00|13438.03|13318.03|13558.47|13438.47|13562.17|13442.17|13428|13308|3250
1646654400000|2022-03-07 12:00:00|13557.86|13437.86|13662.8|13542.8|13700.06|13580.06|13557.45|13437.45|3380
1646658000000|2022-03-07 13:00:00|13662.77|13542.77|13862.97|13742.97|13890.96|13770.96|13650.25|13530.25|3389
1646661600000|2022-03-07 14:00:00|13863.19|13743.19|13807.98|13687.98|13964.68|13844.68|13807.98|13687.98|3460
1646665200000|2022-03-07 15:00:00|13807.79|13687.79|13838.88|13718.88|13860.19|13740.19|13721.65|13601.65|3440
1646668800000|2022-03-07 16:00:00|13838.21|13718.21|13711.01|13591.01|13963.47|13843.47|13709.65|13589.65|3458
1646672400000|2022-03-07 17:00:00|13711.45|13591.45|13658.31|13538.31|13759.74|13639.74|13640.22|13520.22|3395
1646676000000|2022-03-07 18:00:00|13656.11|13536.11|13418.2|13298.2|13656.11|13536.11|13375.98|13255.98|3420
1646679600000|2022-03-07 19:00:00|13418.19|13298.19|13108.67|12988.67|13436.05|13316.05|13065.75|12945.75|3441
1646683200000|2022-03-07 20:00:00|13109.04|12989.04|13210.37|13090.37|13252.56|13132.56|13036.8|12916.8|3482
1646686800000|2022-03-07 21:00:00|13209.11|13089.11|13296.85|13176.85|13396.75|13276.75|13188.35|13068.35|3430
1646690400000|2022-03-07 22:00:00|13296.53|13176.53|13401.31|13281.31|13504.23|13384.23|13290.54|13170.54|3329
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13361.06|13241.06|13513|13393|13332.27|13212.27|3326
1646697600000|2022-03-08 00:00:00|13360.64|13240.64|13474.14|13354.14|13511.26|13391.26|13303.21|13183.21|3385
1646701200000|2022-03-08 01:00:00|13474.41|13354.41|13489.43|13369.43|13556.48|13436.48|13405.16|13285.16|2897
1646704800000|2022-03-08 02:00:00|13489.34|13369.34|13602.11|13482.11|13698.87|13578.87|13449.21|13329.21|3278
1646708400000|2022-03-08 03:00:00|13602.3|13482.3|13595.76|13475.76|13617.16|13497.16|13536.16|13416.16|3216
1646712000000|2022-03-08 04:00:00|13595.5|13475.5|13538.17|13418.17|13652.89|13532.89|13533.48|13413.48|3218
1646715600000|2022-03-08 05:00:00|13538.09|13418.09|13496.23|13376.23|13565.95|13445.95|13437.33|13317.33|3179
1646719200000|2022-03-08 06:00:00|13495.99|13375.99|13443.3|13323.3|13534.13|13414.13|13364.3|13244.3|3249
1646722800000|2022-03-08 07:00:00|13443.26|13323.26|13531.64|13411.64|13587.47|13467.47|13410.25|13290.25|3300
1646726400000|2022-03-08 08:00:00|13531.93|13411.93|13648.88|13528.88|13745.82|13625.82|13516.51|13396.51|3345
1646730000000|2022-03-08 09:00:00|13649.17|13529.17|13718.13|13598.13|13730.73|13610.73|13636.41|13516.41|3268
1646733600000|2022-03-08 10:00:00|13718.32|13598.32|13742.01|13622.01|13788.26|13668.26|13628.96|13508.96|3215
1646737200000|2022-03-08 11:00:00|13742.03|13622.03|13723.26|13603.26|13756.42|13636.42|13642.1|13522.1|3354
1646740800000|2022-03-08 12:00:00|13723.37|13603.37|13665.74|13545.74|13774.83|13654.83|13627.61|13507.61|3405
1646744400000|2022-03-08 13:00:00|13665.43|13545.43|13686.1|13566.1|13720.12|13600.12|13593.38|13473.38|3467
1646748000000|2022-03-08 14:00:00|13686.01|13566.01|13622.57|13502.57|13732.34|13612.34|13558.61|13438.61|3512
1646751600000|2022-03-08 15:00:00|13622.5|13502.5|13584.64|13464.64|13666.75|13546.75|13464.3|13344.3|3538
1646755200000|2022-03-08 16:00:00|13584.33|13464.33|13513.51|13393.51|13694.59|13574.59|13454.02|13334.02|3504
1646758800000|2022-03-08 17:00:00|13513.28|13393.28|13780.12|13660.12|13789.7|13669.7|13507.63|13387.63|3474
1646762400000|2022-03-08 18:00:00|13779.76|13659.76|13721.09|13601.09|13931.98|13811.98|13715.63|13595.63|3471
1646766000000|2022-03-08 19:00:00|13720.92|13600.92|13730.92|13610.92|13761.13|13641.13|13635.86|13515.86|3367
1646769600000|2022-03-08 20:00:00|13731.06|13611.06|13609.35|13489.35|13760.54|13640.54|13590.5|13470.5|3271
1646773200000|2022-03-08 21:00:00|13608.87|13488.87|13582.45|13462.45|13622.44|13502.44|13569.66|13449.66|3210
1646776800000|2022-03-08 22:00:00|13582.62|13462.62|13619.34|13499.34|13645.83|13525.83|13577.09|13457.09|3234
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|13684.73|13564.73|13704.72|13584.72|13614.55|13494.55|2929
1646784000000|2022-03-09 00:00:00|13684.66|13564.66|13786.69|13666.69|13796.24|13676.24|13659.73|13539.73|3331
1646787600000|2022-03-09 01:00:00|13786.89|13666.89|13945.43|13825.43|13948.02|13828.02|13782.55|13662.55|3417
1646791200000|2022-03-09 02:00:00|13945.13|13825.13|13996.5|13876.5|14014.33|13894.33|13902.67|13782.67|3379
1646794800000|2022-03-09 03:00:00|13996.15|13876.15|14465.47|14345.47|14536.97|14416.97|13987.89|13867.89|3493
1646798400000|2022-03-09 04:00:00|14465.03|14345.03|14519.36|14399.36|14599.12|14479.12|14464.09|14344.09|3449
1646802000000|2022-03-09 05:00:00|14519.42|14399.42|14467.37|14347.37|14526.94|14406.94|14427.62|14307.62|3360
1646805600000|2022-03-09 06:00:00|14469.01|14349.01|14550.38|14430.38|14566.68|14446.68|14466.09|14346.09|3374
1646809200000|2022-03-09 07:00:00|14550.4|14430.4|14646.67|14526.67|14668.82|14548.82|14526.89|14406.89|3385
1646812800000|2022-03-09 08:00:00|14646.85|14526.85|14692.48|14572.48|14784.09|14664.09|14558.94|14438.94|3441
1646816400000|2022-03-09 09:00:00|14692.54|14572.54|14659.37|14539.37|14721.14|14601.14|14634.29|14514.29|3383
1646820000000|2022-03-09 10:00:00|14659.22|14539.22|14718.28|14598.28|14729.46|14609.46|14646.02|14526.02|3343
1646823600000|2022-03-09 11:00:00|14718.31|14598.31|14682.86|14562.86|14767.72|14647.72|14638.07|14518.07|3354
1646827200000|2022-03-09 12:00:00|14682.85|14562.85|14619.8|14499.8|14781.78|14661.78|14582.54|14462.54|3418
1646830800000|2022-03-09 13:00:00|14620.3|14500.3|14587.23|14467.23|14656.09|14536.09|14531.33|14411.33|3420
1646834400000|2022-03-09 14:00:00|14587.43|14467.43|14655.51|14535.51|14703.52|14583.52|14585.24|14465.24|3485
1646838000000|2022-03-09 15:00:00|14655.57|14535.57|14810.32|14690.32|14820.65|14700.65|14650.05|14530.05|3505
1646841600000|2022-03-09 16:00:00|14810.37|14690.37|14765.29|14645.29|14860.79|14740.79|14731.39|14611.39|3523
1646845200000|2022-03-09 17:00:00|14765.17|14645.17|14780.75|14660.75|14804.84|14684.84|14715.21|14595.21|3460
1646848800000|2022-03-09 18:00:00|14780.65|14660.65|14603.56|14483.56|14781.17|14661.17|14560.37|14440.37|3509
1646852400000|2022-03-09 19:00:00|14603.78|14483.78|14640.18|14520.18|14664.11|14544.11|14489.65|14369.65|3409
1646856000000|2022-03-09 20:00:00|14640.05|14520.05|14493.22|14373.22|14676.26|14556.26|14479.8|14359.8|3367
1646859600000|2022-03-09 21:00:00|14493.26|14373.26|14548.26|14428.26|14563.2|14443.2|14478.12|14358.12|3264
1646863200000|2022-03-09 22:00:00|14548.48|14428.48|14570.25|14450.25|14627.98|14507.98|14539.95|14419.95|3231
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|14628.91|14508.91|14666.49|14546.49|14546.69|14426.69|2910
1646870400000|2022-03-10 00:00:00|14629.02|14509.02|14573.78|14453.78|14640.21|14520.21|14541.26|14421.26|3364
1646874000000|2022-03-10 01:00:00|14573.57|14453.57|14311.36|14191.36|14639.04|14519.04|14290.77|14170.77|3447
1646877600000|2022-03-10 02:00:00|14310.84|14190.84|14272.3|14152.3|14353.3|14233.3|14261.2|14141.2|3368
1646881200000|2022-03-10 03:00:00|14272|14152|14275.7|14155.7|14325.05|14205.05|14243.72|14123.72|3332
1646884800000|2022-03-10 04:00:00|14275.57|14155.57|13918.61|13798.61|14282.54|14162.54|13900.43|13780.43|3423
1646888400000|2022-03-10 05:00:00|13919.11|13799.11|13822.55|13702.55|13919.51|13799.51|13775.11|13655.11|3425
1646892000000|2022-03-10 06:00:00|13822.74|13702.74|13869.48|13749.48|13872.02|13752.02|13763.53|13643.53|3339
1646895600000|2022-03-10 07:00:00|13869.35|13749.35|13868.6|13748.6|13907.62|13787.62|13825.13|13705.13|3249
1646899200000|2022-03-10 08:00:00|13868.58|13748.58|13893.31|13773.31|13893.35|13773.35|13762.58|13642.58|3361
1646902800000|2022-03-10 09:00:00|13893.21|13773.21|13906.09|13786.09|13945.79|13825.79|13836.71|13716.71|3310
1646906400000|2022-03-10 10:00:00|13905|13785|13827.87|13707.87|13917.54|13797.54|13817.01|13697.01|3263
1646910000000|2022-03-10 11:00:00|13827.55|13707.55|13845.48|13725.48|13865.52|13745.52|13789.87|13669.87|3241
1646913600000|2022-03-10 12:00:00|13845.38|13725.38|13876.95|13756.95|13903.65|13783.65|13802.4|13682.4|3330
1646917200000|2022-03-10 13:00:00|13874.77|13754.77|13746.55|13626.55|14089.67|13969.67|13624.6|13504.6|3452
1646920800000|2022-03-10 14:00:00|13746.06|13626.06|13860.73|13740.73|13869.68|13749.68|13710.33|13590.33|3476
1646924400000|2022-03-10 15:00:00|13860.71|13740.71|13881.69|13761.69|14036.37|13916.37|13831.75|13711.75|3488
1646928000000|2022-03-10 16:00:00|13881.64|13761.64|13881.11|13761.11|13941.88|13821.88|13791.89|13671.89|3416
1646931600000|2022-03-10 17:00:00|13880.51|13760.51|13863.79|13743.79|13923.39|13803.39|13841.9|13721.9|3346
1646935200000|2022-03-10 18:00:00|13864.28|13744.28|13867.02|13747.02|13884.3|13764.3|13796.91|13676.91|3331
1646938800000|2022-03-10 19:00:00|13866.86|13746.86|13960.7|13840.7|13961.62|13841.62|13835.91|13715.91|3329
1646942400000|2022-03-10 20:00:00|13960.69|13840.69|14023.05|13903.05|14030.29|13910.29|13912.66|13792.66|3333
1646946000000|2022-03-10 21:00:00|14023.06|13903.06|13924.5|13804.5|14024.17|13904.17|13923.64|13803.64|3170
1646949600000|2022-03-10 22:00:00|13924.49|13804.49|13984.42|13864.42|13989.75|13869.75|13855.46|13735.46|3187
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13969.16|13849.16|14006.44|13886.44|13940.56|13820.56|3242
1646956800000|2022-03-11 00:00:00|13969.33|13849.33|13893.13|13773.13|13979.04|13859.04|13858.82|13738.82|3335
1646960400000|2022-03-11 01:00:00|13893.62|13773.62|13742.55|13622.55|13898.25|13778.25|13723.7|13603.7|3422
1646964000000|2022-03-11 02:00:00|13743.13|13623.13|13605.83|13485.83|13768.92|13648.92|13605.53|13485.53|3450
1646967600000|2022-03-11 03:00:00|13606.56|13486.56|13745.26|13625.26|13766.53|13646.53|13601.35|13481.35|3347
1646971200000|2022-03-11 04:00:00|13745.42|13625.42|13645.19|13525.19|13749.59|13629.59|13604.07|13484.07|3332
1646974800000|2022-03-11 05:00:00|13644.68|13524.68|13759.02|13639.02|13761.3|13641.3|13605.06|13485.06|3232
1646978400000|2022-03-11 06:00:00|13758.6|13638.6|13866.35|13746.35|13866.36|13746.36|13746.5|13626.5|3349
1646982000000|2022-03-11 07:00:00|13866.26|13746.26|13949.73|13829.73|13980.99|13860.99|13861.3|13741.3|3350
1646985600000|2022-03-11 08:00:00|13950.19|13830.19|13906.31|13786.31|13979.53|13859.53|13868.26|13748.26|3326
1646989200000|2022-03-11 09:00:00|13905.93|13785.93|13888.51|13768.51|13961.55|13841.55|13866.97|13746.97|3288
1646992800000|2022-03-11 10:00:00|13888.46|13768.46|13896.3|13776.3|13923.19|13803.19|13880.83|13760.83|3201
1646996400000|2022-03-11 11:00:00|13895.9|13775.9|14151.2|14031.2|14231.14|14111.14|13809.03|13689.03|3459
1647000000000|2022-03-11 12:00:00|14151.71|14031.71|14129.44|14009.44|14258.38|14138.38|14109.47|13989.47|3461
1647003600000|2022-03-11 13:00:00|14129.62|14009.62|13971.57|13851.57|14134.58|14014.58|13950.3|13830.3|3433
1647007200000|2022-03-11 14:00:00|13972.55|13852.55|13910.83|13790.83|14045.08|13925.08|13904.16|13784.16|3461
1647010800000|2022-03-11 15:00:00|13911.11|13791.11|13795.5|13675.5|13913.43|13793.43|13762.01|13642.01|3504
1647014400000|2022-03-11 16:00:00|13795.36|13675.36|13693.04|13573.04|13796|13676|13657.31|13537.31|3466
1647018000000|2022-03-11 17:00:00|13693.89|13573.89|13711.69|13591.69|13724.91|13604.91|13630.38|13510.38|3395
1647021600000|2022-03-11 18:00:00|13711.68|13591.68|13627.99|13507.99|13726.14|13606.14|13627.95|13507.95|3283
1647025200000|2022-03-11 19:00:00|13628.28|13508.28|13639.43|13519.43|13684.08|13564.08|13596.55|13476.55|3313
1647028800000|2022-03-11 20:00:00|13639.74|13519.74|13538.5|13418.5|13700.01|13580.01|13526.74|13406.74|3415
1647032400000|2022-03-11 21:00:00|13538.59|13418.59|13714.6|13594.6|13752.18|13632.18|13532.41|13412.41|3304
1647072000000|2022-03-12 08:00:00|13793.85|13673.85|13770.14|13650.14|13806.01|13686.01|13704.29|13584.29|3166
1647075600000|2022-03-12 09:00:00|13770.13|13650.13|13800.7|13680.7|13826.97|13706.97|13764.92|13644.92|3065
1647079200000|2022-03-12 10:00:00|13800.75|13680.75|13806.57|13686.57|13822.08|13702.08|13780.82|13660.82|3098
1647082800000|2022-03-12 11:00:00|13806.56|13686.56|13756.79|13636.79|13827.54|13707.54|13734.74|13614.74|3110
1647086400000|2022-03-12 12:00:00|13756.78|13636.78|13809.23|13689.23|13814.58|13694.58|13741.8|13621.8|3162
1647090000000|2022-03-12 13:00:00|13809.01|13689.01|13775.04|13655.04|13827.37|13707.37|13762.62|13642.62|3137
1647093600000|2022-03-12 14:00:00|13774.78|13654.78|13768.28|13648.28|13795.49|13675.49|13743.72|13623.72|826
1647097200000|2022-03-12 15:00:00|13720.69|13600.69|13791.63|13671.63|13824.32|13704.32|13705.14|13585.14|3183
1647100800000|2022-03-12 16:00:00|13791.14|13671.14|13816.91|13696.91|13818.61|13698.61|13762.3|13642.3|3150
1647104400000|2022-03-12 17:00:00|13817.32|13697.32|13803.48|13683.48|13879.48|13759.48|13788.69|13668.69|3239
1647108000000|2022-03-12 18:00:00|13803.53|13683.53|13783.87|13663.87|13812.18|13692.18|13767.56|13647.56|3144
1647111600000|2022-03-12 19:00:00|13783.67|13663.67|13763.22|13643.22|13783.84|13663.84|13752.93|13632.93|3065
1647115200000|2022-03-12 20:00:00|13763.17|13643.17|13786.34|13666.34|13804.62|13684.62|13750.62|13630.62|3118
1647118800000|2022-03-12 21:00:00|13786.3|13666.3|13766.84|13646.84|13801.4|13681.4|13761.7|13641.7|2999
1647122400000|2022-03-12 22:00:00|13766.91|13646.91|13769.45|13649.45|13793.69|13673.69|13747.8|13627.8|3019
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13640.27|13520.27|13781.92|13661.92|13638.51|13518.51|3163
1647129600000|2022-03-13 00:00:00|13640.22|13520.22|13674.03|13554.03|13690.3|13570.3|13600.7|13480.7|3237
1647133200000|2022-03-13 01:00:00|13673.92|13553.92|13711.68|13591.68|13772.7|13652.7|13672.66|13552.66|3216
1647136800000|2022-03-13 02:00:00|13711.71|13591.71|13766.47|13646.47|13776.15|13656.15|13708.1|13588.1|3199
1647140400000|2022-03-13 03:00:00|13766.5|13646.5|13785.66|13665.66|13789.16|13669.16|13766.5|13646.5|3045
1647144000000|2022-03-13 04:00:00|13786.04|13666.04|13743.87|13623.87|13819.06|13699.06|13743.74|13623.74|3160
1647147600000|2022-03-13 05:00:00|13743.77|13623.77|13743.87|13623.87|13770.88|13650.88|13743.39|13623.39|3059
1647151200000|2022-03-13 06:00:00|13743.93|13623.93|13758.25|13638.25|13758.25|13638.25|13732.29|13612.29|3050
1647154800000|2022-03-13 07:00:00|13758.29|13638.29|13728.19|13608.19|13768.95|13648.95|13728.19|13608.19|3049
1647158400000|2022-03-13 08:00:00|13728.24|13608.24|13713.25|13593.25|13732.18|13612.18|13700.28|13580.28|2980
1647162000000|2022-03-13 09:00:00|13713.27|13593.27|13674.89|13554.89|13716.99|13596.99|13649.47|13529.47|3046
1647165600000|2022-03-13 10:00:00|13674.91|13554.91|13696.2|13576.2|13701.17|13581.17|13661.91|13541.91|3094
1647169200000|2022-03-13 11:00:00|13696.21|13576.21|13634.05|13514.05|13719.58|13599.58|13613.16|13493.16|3103
1647172800000|2022-03-13 12:00:00|13634.32|13514.32|13532.04|13412.04|13643.29|13523.29|13497.79|13377.79|3286
1647176400000|2022-03-13 13:00:00|13531.74|13411.74|13622.68|13502.68|13692.09|13572.09|13515.96|13395.96|3390
1647180000000|2022-03-13 14:00:00|13622.9|13502.9|13705.48|13585.48|13724.45|13604.45|13622.9|13502.9|3293
1647183600000|2022-03-13 15:00:00|13705.6|13585.6|13739.58|13619.58|13790.44|13670.44|13704.97|13584.97|3277
1647187200000|2022-03-13 16:00:00|13739.5|13619.5|13735.38|13615.38|13764.48|13644.48|13702.63|13582.63|3067
1647190800000|2022-03-13 17:00:00|13735.45|13615.45|13737.5|13617.5|13768.89|13648.89|13711.56|13591.56|3189
1647194400000|2022-03-13 18:00:00|13737.63|13617.63|13732.45|13612.45|13748.58|13628.58|13719.64|13599.64|3052
1647198000000|2022-03-13 19:00:00|13732.35|13612.35|13656.25|13536.25|13749.2|13629.2|13654.52|13534.52|3163
1647201600000|2022-03-13 20:00:00|13656.32|13536.32|13591.45|13463.45|13656.32|13536.32|13564.72|13444.72|3250
1647205200000|2022-03-13 21:00:00|13591.43|13463.43|13612.37|13484.37|13636.65|13508.65|13578.54|13450.54|3102
1647208800000|2022-03-13 22:00:00|13612.18|13484.18|13290.8|13170.8|13641.14|13513.14|13276.58|13156.58|3307
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13336.98|13216.98|13364.38|13244.38|13239.5|13119.5|3400
1647216000000|2022-03-14 00:00:00|13337|13217|13337.49|13217.49|13356.3|13236.3|13244.3|13124.3|3360
1647219600000|2022-03-14 01:00:00|13337.63|13217.63|13397.54|13277.54|13464|13344|13337.63|13217.63|3369
1647223200000|2022-03-14 02:00:00|13397.65|13277.65|13398.69|13278.69|13448.23|13328.23|13383.31|13263.31|3313
1647226800000|2022-03-14 03:00:00|13398.73|13278.73|13459.39|13339.39|13462.57|13342.57|13371.48|13251.48|3184
1647230400000|2022-03-14 04:00:00|13459.42|13339.42|13613.28|13493.28|13770.91|13650.91|13458.02|13338.02|3360
1647234000000|2022-03-14 05:00:00|13613.44|13493.44|13592.22|13472.22|13650.91|13530.91|13586.54|13466.54|3255
1647237600000|2022-03-14 06:00:00|13592.18|13472.18|13627.31|13507.31|13669.28|13549.28|13590.16|13470.16|3124
1647241200000|2022-03-14 07:00:00|13627.3|13507.3|13726.57|13606.57|13752.06|13632.06|13627.04|13507.04|3268
1647244800000|2022-03-14 08:00:00|13726.5|13606.5|13771.49|13651.49|13800.54|13680.54|13714.35|13594.35|3256
1647248400000|2022-03-14 09:00:00|13771.23|13651.23|13814.25|13694.25|13862.34|13742.34|13724.25|13604.25|3199
1647252000000|2022-03-14 10:00:00|13814.08|13694.08|13787.53|13667.53|13829.53|13709.53|13755.61|13635.61|3163
1647255600000|2022-03-14 11:00:00|13787.54|13667.54|13704.65|13584.65|13796.85|13676.85|13699.09|13579.09|3292
1647259200000|2022-03-14 12:00:00|13704.68|13584.68|13666.37|13546.37|13718.61|13598.61|13616.87|13496.87|3364
1647262800000|2022-03-14 13:00:00|13666.5|13546.5|13669.24|13549.24|13719.6|13599.6|13596.92|13476.92|3408
1647266400000|2022-03-14 14:00:00|13668.96|13548.96|13719.73|13599.73|13747.17|13627.17|13639.75|13519.75|3421
1647270000000|2022-03-14 15:00:00|13719.75|13599.75|13647.93|13527.93|13741.65|13621.65|13616.16|13496.16|3383
1647273600000|2022-03-14 16:00:00|13647.69|13527.69|13602.36|13482.36|13688.15|13568.15|13602.36|13482.36|3342
1647277200000|2022-03-14 17:00:00|13602.24|13482.24|13517.26|13397.26|13604.06|13484.06|13485.57|13365.57|3406
1647280800000|2022-03-14 18:00:00|13517.27|13397.27|13496.34|13376.34|13537.11|13417.11|13413.2|13293.2|3418
1647284400000|2022-03-14 19:00:00|13496.04|13376.04|13530.22|13410.22|13540.94|13420.94|13470.83|13350.83|3375
1647288000000|2022-03-14 20:00:00|13530.03|13410.03|13491.61|13371.61|13582.11|13462.11|13486.63|13366.63|3297
1647291600000|2022-03-14 21:00:00|13491.49|13371.49|13546.97|13426.97|13569|13449|13475.16|13355.16|3289
1647295200000|2022-03-14 22:00:00|13547.09|13427.09|13715.13|13595.13|13843.9|13723.9|13544.66|13424.66|3346
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13846.46|13726.46|13851.57|13731.57|13715.12|13595.12|2975
1647302400000|2022-03-15 00:00:00|13846.06|13726.06|13843.16|13723.16|13888.67|13768.67|13772.69|13652.69|3327
1647306000000|2022-03-15 01:00:00|13843.05|13723.05|13615.21|13495.21|13845.5|13725.5|13602.52|13482.52|3342
1647309600000|2022-03-15 02:00:00|13615.25|13495.25|13676.05|13556.05|13724.34|13604.34|13611.69|13491.69|3311
1647313200000|2022-03-15 03:00:00|13676.06|13556.06|13592.1|13472.1|13684.44|13564.44|13561.89|13441.89|3187
1647316800000|2022-03-15 04:00:00|13592.19|13472.19|13593.24|13473.24|13616.58|13496.58|13570.72|13450.72|3227
1647320400000|2022-03-15 05:00:00|13593.23|13473.23|13590.45|13470.45|13598.81|13478.81|13558.42|13438.42|3101
1647324000000|2022-03-15 06:00:00|13590.46|13470.46|13588.23|13468.23|13653.88|13533.88|13581.17|13461.17|3080
1647327600000|2022-03-15 07:00:00|13588.22|13468.22|13471.05|13351.05|13588.51|13468.51|13414.75|13294.75|3290
1647331200000|2022-03-15 08:00:00|13470.74|13350.74|13423.03|13303.03|13471.76|13351.76|13411.17|13291.17|3323
1647334800000|2022-03-15 09:00:00|13422.77|13302.77|13454.65|13334.65|13517.14|13397.14|13397.9|13277.9|3283
1647338400000|2022-03-15 10:00:00|13454.95|13334.95|13509.79|13389.79|13533.67|13413.67|13452.26|13332.26|3247
1647342000000|2022-03-15 11:00:00|13509.83|13389.83|13530.85|13410.85|13564.63|13444.63|13494.17|13374.17|3249
1647345600000|2022-03-15 12:00:00|13531.31|13411.31|13588.94|13468.94|13604.28|13484.28|13514.78|13394.78|3275
1647349200000|2022-03-15 13:00:00|13589.32|13469.32|13521.08|13401.08|13599.09|13479.09|13447.19|13327.19|3372
1647352800000|2022-03-15 14:00:00|13521.2|13401.2|13644|13524|13670.63|13550.63|13517.13|13397.13|3441
1647356400000|2022-03-15 15:00:00|13643.8|13523.8|13670.41|13550.41|13757.38|13637.38|13624.82|13504.82|3408
1647360000000|2022-03-15 16:00:00|13670.58|13550.58|13766.71|13646.71|13828.77|13708.77|13651.24|13531.24|3414
1647363600000|2022-03-15 17:00:00|13766.64|13646.64|13793.06|13673.06|13801.22|13681.22|13708.3|13588.3|3359
1647367200000|2022-03-15 18:00:00|13792.9|13672.9|13885.55|13765.55|13887.85|13767.85|13760.15|13640.15|3406
1647370800000|2022-03-15 19:00:00|13886.51|13766.51|13940.58|13820.58|13976.99|13856.99|13882.81|13762.81|3472
1647374400000|2022-03-15 20:00:00|13942.9|13822.9|13818.49|13698.49|13998.64|13878.64|13814.76|13694.76|3412
1647378000000|2022-03-15 21:00:00|13818.51|13698.51|13872.31|13752.31|13878.07|13758.07|13773.55|13653.55|3340
1647381600000|2022-03-15 22:00:00|13872.37|13752.37|13818.63|13698.63|13923.08|13803.08|13796.52|13676.52|3209
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|13779.5|13659.5|13845.01|13725.01|13761.93|13641.93|3241
1647388800000|2022-03-16 00:00:00|13779.53|13659.53|13735.82|13615.82|13818.09|13698.09|13728.13|13608.13|2904
1647392400000|2022-03-16 01:00:00|13735.71|13615.71|13861.53|13741.53|13898.73|13778.73|13722.15|13602.15|3280
1647396000000|2022-03-16 02:00:00|13861.39|13741.39|14135.94|14015.94|14354.41|14234.41|13860.55|13740.55|3539
1647399600000|2022-03-16 03:00:00|14136.12|14016.12|13736.92|13616.92|14155.99|14035.99|13700.66|13580.66|3511
1647403200000|2022-03-16 04:00:00|13736.98|13616.98|13719.42|13599.42|13757.69|13637.69|13669.54|13549.54|3376
1647406800000|2022-03-16 05:00:00|13719.46|13599.46|13772|13652|13786.84|13666.84|13687.54|13567.54|3307
1647410400000|2022-03-16 06:00:00|13772.04|13652.04|13862.45|13742.45|13863.7|13743.7|13764.01|13644.01|3344
1647414000000|2022-03-16 07:00:00|13862.48|13742.48|13845.47|13725.47|13865.58|13745.58|13797.48|13677.48|3348
1647417600000|2022-03-16 08:00:00|13845.76|13725.76|14048.92|13928.92|14066.66|13946.66|13844.39|13724.39|3410
1647421200000|2022-03-16 09:00:00|14048.73|13928.73|14075.32|13955.32|14110.5|13990.5|14018.37|13898.37|3386
1647424800000|2022-03-16 10:00:00|14075.73|13955.73|14026.92|13906.92|14107.55|13987.55|14014.95|13894.95|3361
1647428400000|2022-03-16 11:00:00|14026.82|13906.82|14090.08|13970.08|14136.58|14016.58|14008.12|13888.12|3308
1647432000000|2022-03-16 12:00:00|14090.16|13970.16|14021.69|13901.69|14126.63|14006.63|14019.04|13899.04|3273
1647435600000|2022-03-16 13:00:00|14021.36|13901.36|14060.92|13940.92|14074.26|13954.26|13967.85|13847.85|3328
1647439200000|2022-03-16 14:00:00|14061.46|13941.46|14161.05|14041.05|14213.84|14093.84|14027.07|13907.07|3516
1647442800000|2022-03-16 15:00:00|14161.15|14041.15|14103.21|13983.21|14180.96|14060.96|14079.62|13959.62|3410
1647446400000|2022-03-16 16:00:00|14103.51|13983.51|14020.03|13900.03|14145.41|14025.41|13975.88|13855.88|3418
1647450000000|2022-03-16 17:00:00|14020.27|13900.27|14048.17|13928.17|14111.07|13991.07|13959.29|13839.29|3361
1647453600000|2022-03-16 18:00:00|14048.72|13928.72|13972.02|13852.02|14064.82|13944.82|13778.37|13658.37|3556
1647457200000|2022-03-16 19:00:00|13971.82|13851.82|14288.15|14168.15|14302.42|14182.42|13936.32|13816.32|3535
1647460800000|2022-03-16 20:00:00|14288.06|14168.06|14411.11|14291.11|14455.93|14335.93|14267.61|14147.61|3453
1647464400000|2022-03-16 21:00:00|14411.63|14291.63|14360.16|14240.16|14455.92|14335.92|14318.95|14198.95|3336
1647468000000|2022-03-16 22:00:00|14359.92|14239.92|14285.41|14165.41|14379.11|14259.11|14280.81|14160.81|3299
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14423.01|14303.01|14431.14|14311.14|14262.61|14142.61|3286
1647475200000|2022-03-17 00:00:00|14422.98|14302.98|14367.81|14247.81|14443.85|14323.85|14320.39|14200.39|2921
1647478800000|2022-03-17 01:00:00|14367.8|14247.8|14418.59|14298.59|14450.27|14330.27|14292.48|14172.48|3442
1647482400000|2022-03-17 02:00:00|14417.72|14297.72|14431.56|14311.56|14466.66|14346.66|14367.63|14247.63|3397
1647486000000|2022-03-17 03:00:00|14431.58|14311.58|14406.68|14286.68|14438.72|14318.72|14399.09|14279.09|3352
1647489600000|2022-03-17 04:00:00|14407.11|14287.11|14498.75|14378.75|14501.82|14381.82|14370.04|14250.04|3319
1647493200000|2022-03-17 05:00:00|14499.66|14379.66|14409.61|14289.61|14522.87|14402.87|14407.26|14287.26|3227
1647496800000|2022-03-17 06:00:00|14409.62|14289.62|14343.84|14223.84|14433.07|14313.07|14307.58|14187.58|3241
1647500400000|2022-03-17 07:00:00|14343.97|14223.97|14361.82|14241.82|14388.62|14268.62|14321.75|14201.75|3279
1647504000000|2022-03-17 08:00:00|14362.03|14242.03|14403.76|14283.76|14413.91|14293.91|14350.83|14230.83|3182
1647507600000|2022-03-17 09:00:00|14403.75|14283.75|14404.26|14284.26|14434.18|14314.18|14378.61|14258.61|3255
1647511200000|2022-03-17 10:00:00|14404.14|14284.14|14385.22|14265.22|14406.5|14286.5|14318.55|14198.55|3303
1647514800000|2022-03-17 11:00:00|14385.07|14265.07|14412.14|14292.14|14418.54|14298.54|14371.65|14251.65|3389
1647518400000|2022-03-17 12:00:00|14412.25|14292.25|14558.89|14438.89|14593.15|14473.15|14405.93|14285.93|3487
1647522000000|2022-03-17 13:00:00|14559.99|14439.99|14602.22|14482.22|14605.39|14485.39|14511.86|14391.86|3467
1647525600000|2022-03-17 14:00:00|14602.1|14482.1|14487.13|14367.13|14642.79|14522.79|14468.94|14348.94|3487
1647529200000|2022-03-17 15:00:00|14487.38|14367.38|14472.73|14352.73|14560.83|14440.83|14470.15|14350.15|3384
1647532800000|2022-03-17 16:00:00|14472.61|14352.61|14478.28|14358.28|14531.9|14411.9|14456.16|14336.16|3403
1647536400000|2022-03-17 17:00:00|14478.26|14358.26|14499.59|14379.59|14508.61|14388.61|14393.77|14273.77|3341
1647540000000|2022-03-17 18:00:00|14499.55|14379.55|14480.23|14360.23|14509.24|14389.24|14461.95|14341.95|3306
1647543600000|2022-03-17 19:00:00|14480.38|14360.38|14535.27|14415.27|14545.81|14425.81|14478.9|14358.9|3379
1647547200000|2022-03-17 20:00:00|14534.8|14414.8|14443.2|14323.2|14543.62|14423.62|14426.94|14306.94|3303
1647550800000|2022-03-17 21:00:00|14443.23|14323.23|14492.87|14372.87|14502.24|14382.24|14420.08|14300.08|3297
1647554400000|2022-03-17 22:00:00|14493.23|14373.23|14511.95|14391.95|14514.23|14394.23|14471.58|14351.58|3268
1647558000000|2022-03-17 23:00:00|14511.66|14391.66|14489.14|14369.14|14518.98|14398.98|14469.46|14349.46|2840
1647561600000|2022-03-18 00:00:00|14488.78|14368.78|14289.65|14169.65|14494.26|14374.26|14274.71|14154.71|3428
1647565200000|2022-03-18 01:00:00|14289.6|14169.6|14357.74|14237.74|14358.18|14238.18|14267.59|14147.59|3428
1647568800000|2022-03-18 02:00:00|14358.58|14238.58|14302.75|14182.75|14359.78|14239.78|14294.43|14174.43|3314
1647572400000|2022-03-18 03:00:00|14302.81|14182.81|14293.23|14173.23|14324.21|14204.21|14255.4|14135.4|3310
1647576000000|2022-03-18 04:00:00|14293.35|14173.35|14322.66|14202.66|14333.73|14213.73|14273.75|14153.75|3194
1647579600000|2022-03-18 05:00:00|14322.68|14202.68|14402.09|14282.09|14415.26|14295.26|14315.35|14195.35|3260
1647583200000|2022-03-18 06:00:00|14401.83|14281.83|14376.88|14256.88|14431.62|14311.62|14367.65|14247.65|3198
1647586800000|2022-03-18 07:00:00|14377.13|14257.13|14314.99|14194.99|14395.74|14275.74|14308.31|14188.31|3293
1647590400000|2022-03-18 08:00:00|14315|14195|14330.25|14210.25|14401.6|14281.6|14288.83|14168.83|3311
1647594000000|2022-03-18 09:00:00|14330.27|14210.27|14277.56|14157.56|14336.73|14216.73|14266.75|14146.75|3307
1647597600000|2022-03-18 10:00:00|14277.57|14157.57|14253.73|14133.73|14338.62|14218.62|14243.27|14123.27|3300
1647601200000|2022-03-18 11:00:00|14255.07|14135.07|14259.29|14139.29|14271.29|14151.29|14200.07|14080.07|3320
1647604800000|2022-03-18 12:00:00|14259.94|14139.94|14272.59|14152.59|14325.91|14205.91|14241.98|14121.98|3359
1647608400000|2022-03-18 13:00:00|14272.31|14152.31|14318.78|14198.78|14319.02|14199.02|14218.81|14098.81|3336
1647612000000|2022-03-18 14:00:00|14318.99|14198.99|14368.45|14248.45|14430.32|14310.32|14318.86|14198.86|3418
1647615600000|2022-03-18 15:00:00|14368.49|14248.49|14587.69|14467.69|14590.35|14470.35|14368.49|14248.49|3486
1647619200000|2022-03-18 16:00:00|14588|14468|14762.28|14642.28|14767.1|14647.1|14588|14468|3506
1647622800000|2022-03-18 17:00:00|14762.36|14642.36|14815.62|14695.62|14839.82|14719.82|14758.1|14638.1|3444
1647626400000|2022-03-18 18:00:00|14815.6|14695.6|14819.01|14699.01|14851.51|14731.51|14778.23|14658.23|3371
1647630000000|2022-03-18 19:00:00|14819.33|14699.33|14954.46|14834.46|14954.58|14834.58|14811.3|14691.3|3376
1647633600000|2022-03-18 20:00:00|14956.82|14836.82|14877.48|14757.48|15022.54|14902.54|14876.71|14756.71|3295
1647676800000|2022-03-19 08:00:00|14825.94|14705.94|14878.94|14758.94|14879.4|14759.4|14819.99|14699.99|3098
1647680400000|2022-03-19 09:00:00|14878.52|14758.52|14910.32|14790.32|14931.77|14811.77|14866.05|14746.05|3103
1647684000000|2022-03-19 10:00:00|14910.35|14790.35|14902.72|14782.72|14931.39|14811.39|14890.59|14770.59|3084
1647687600000|2022-03-19 11:00:00|14902.73|14782.73|14982.64|14862.64|14989.24|14869.24|14882.19|14762.19|3185
1647691200000|2022-03-19 12:00:00|14982.91|14862.91|15112.74|14992.74|15116.51|14996.51|14967.54|14847.54|3333
1647694800000|2022-03-19 13:00:00|15112.56|14992.56|15049.96|14929.96|15164.01|15044.01|15025.92|14905.92|3379
1647698400000|2022-03-19 14:00:00|15049.32|14929.32|15047.33|14927.33|15056.72|14936.72|15016.24|14896.24|1274
1647702000000|2022-03-19 15:00:00|15154.45|15034.45|15175.09|15055.09|15188.11|15068.11|15101.22|14981.22|3410
1647705600000|2022-03-19 16:00:00|15175.7|15055.7|15196.16|15076.16|15242.58|15122.58|15117.66|14997.66|3430
1647709200000|2022-03-19 17:00:00|15196.33|15076.33|15132.16|15012.16|15197.17|15077.17|15107.51|14987.51|3363
1647712800000|2022-03-19 18:00:00|15132.41|15012.41|15174.31|15054.31|15177.55|15057.55|15092.35|14972.35|3314
1647716400000|2022-03-19 19:00:00|15174.29|15054.29|15143.69|15023.69|15177.41|15057.41|15114.32|14994.32|3198
1647720000000|2022-03-19 20:00:00|15143.82|15023.82|15190.8|15070.8|15220.13|15100.13|15077.7|14957.7|3219
1647723600000|2022-03-19 21:00:00|15190.69|15070.69|15150.93|15030.93|15227.95|15107.95|15149.67|15029.67|3152
1647727200000|2022-03-19 22:00:00|15150.99|15030.99|15078.69|14958.69|15155.57|15035.57|14955.87|14835.87|3367
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|15128.86|15008.86|15154|15034|15056.33|14936.33|3224
1647734400000|2022-03-20 00:00:00|15128.25|15008.25|15057.37|14937.37|15164.84|15044.84|15012.91|14892.91|3342
1647738000000|2022-03-20 01:00:00|15057.34|14937.34|15024.11|14904.11|15059.84|14939.84|14943.84|14823.84|3371
1647741600000|2022-03-20 02:00:00|15023.88|14903.88|14963.28|14843.28|15037.57|14917.57|14946.08|14826.08|3318
1647745200000|2022-03-20 03:00:00|14963.13|14843.13|15019.97|14899.97|15042.38|14922.38|14962.81|14842.81|2990
1647748800000|2022-03-20 04:00:00|15019.73|14899.73|14995.56|14875.56|15033.17|14913.17|14991.87|14871.87|3073
1647752400000|2022-03-20 05:00:00|14995.77|14875.77|15047.77|14927.77|15049.32|14929.32|14986.7|14866.7|3198
1647756000000|2022-03-20 06:00:00|15047.95|14927.95|15040.67|14920.67|15091.3|14971.3|15034.83|14914.83|3140
1647759600000|2022-03-20 07:00:00|15040.54|14920.54|15030.6|14910.6|15065.21|14945.21|15010.35|14890.35|3027
1647763200000|2022-03-20 08:00:00|15031.09|14911.09|15043.5|14923.5|15087.5|14967.5|15025.31|14905.31|3189
1647766800000|2022-03-20 09:00:00|15043.51|14923.51|14977.13|14857.13|15048.9|14928.9|14977.13|14857.13|1322
1647770400000|2022-03-20 10:00:00|14975.13|14855.13|14980.61|14860.61|15012.21|14892.21|14918.54|14798.54|3141
1647774000000|2022-03-20 11:00:00|14980.83|14860.83|14874.18|14754.18|15000.14|14880.14|14873.09|14753.09|3247
1647777600000|2022-03-20 12:00:00|14874.31|14754.31|14884.85|14764.85|14906.49|14786.49|14776.81|14656.81|3319
1647781200000|2022-03-20 13:00:00|14884.84|14764.84|14807.53|14687.53|14894.05|14774.05|14806.15|14686.15|3322
1647784800000|2022-03-20 14:00:00|14807.68|14687.68|14763.06|14643.06|14866.95|14746.95|14753.27|14633.27|3289
1647788400000|2022-03-20 15:00:00|14763.48|14643.48|14743.27|14623.27|14819.21|14699.21|14722.62|14602.62|3288
1647792000000|2022-03-20 16:00:00|14743.63|14623.63|14722.6|14602.6|14826.28|14706.28|14695.49|14575.49|3333
1647795600000|2022-03-20 17:00:00|14722.31|14602.31|14603.02|14483.02|14749.39|14629.39|14571.7|14451.7|3360
1647799200000|2022-03-20 18:00:00|14603.7|14483.7|14686.78|14566.78|14687.91|14567.91|14585.43|14465.43|3360
1647802800000|2022-03-20 19:00:00|14686.79|14566.79|14795.36|14675.36|14797.22|14677.22|14677.04|14557.04|3276
1647806400000|2022-03-20 20:00:00|14795.4|14675.4|14762.93|14634.93|14908.7|14788.7|14753.82|14625.82|3300
1647810000000|2022-03-20 21:00:00|14762.94|14634.94|14793.04|14665.04|14824.88|14696.88|14709.65|14581.65|3263
1647813600000|2022-03-20 22:00:00|14793.29|14665.29|14800.02|14680.02|14805.77|14680.73|14715.68|14595.68|3287
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14719.07|14599.07|14805.84|14685.84|14705.7|14585.7|3221
1647820800000|2022-03-21 00:00:00|14718.83|14598.83|14768.96|14648.96|14774.33|14654.33|14667.32|14547.32|3302
1647824400000|2022-03-21 01:00:00|14769.1|14649.1|14721.19|14601.19|14796.94|14676.94|14708.93|14588.93|3374
1647828000000|2022-03-21 02:00:00|14721.36|14601.36|14647.29|14527.29|14771.67|14651.67|14558.58|14438.58|3347
1647831600000|2022-03-21 03:00:00|14647.14|14527.14|14690.93|14570.93|14723.68|14603.68|14628.5|14508.5|3182
1647835200000|2022-03-21 04:00:00|14690.92|14570.92|14711.5|14591.5|14718.45|14598.45|14656.65|14536.65|3171
1647838800000|2022-03-21 05:00:00|14711.39|14591.39|14782.55|14662.55|14785|14665|14700.98|14580.98|3180
1647842400000|2022-03-21 06:00:00|14782.64|14662.64|14757.77|14637.77|14824.67|14704.67|14734.28|14614.28|3171
1647846000000|2022-03-21 07:00:00|14757.78|14637.78|14885.91|14765.91|14887.7|14767.7|14736.88|14616.88|3259
1647849600000|2022-03-21 08:00:00|14885.95|14765.95|14897.29|14777.29|14942.24|14822.24|14885.95|14765.95|3270
1647853200000|2022-03-21 09:00:00|14897.4|14777.4|14976|14856|14979.7|14859.7|14855.47|14735.47|3328
1647856800000|2022-03-21 10:00:00|14975.36|14855.36|14999.11|14879.11|15017.8|14897.8|14958.46|14838.46|3307
1647860400000|2022-03-21 11:00:00|14998.76|14878.76|14880.79|14760.79|15028.48|14908.48|14872.34|14752.34|3338
1647864000000|2022-03-21 12:00:00|14880.99|14760.99|14842.99|14722.99|14895.05|14775.05|14727.91|14607.91|3374
1647867600000|2022-03-21 13:00:00|14842.9|14722.9|14831.48|14711.48|14958.65|14838.65|14831.48|14711.48|3454
1647871200000|2022-03-21 14:00:00|14832.09|14712.09|14815.02|14695.02|14865.03|14745.03|14711.32|14591.32|3489
1647874800000|2022-03-21 15:00:00|14815.37|14695.37|14919.99|14799.99|14919.99|14799.99|14780.7|14660.7|3479
1647878400000|2022-03-21 16:00:00|14920.11|14800.11|14756.06|14636.06|14929.31|14809.31|14752.21|14632.21|3473
1647882000000|2022-03-21 17:00:00|14756.63|14636.63|14834.39|14714.39|14834.55|14714.55|14715.54|14595.54|3457
1647885600000|2022-03-21 18:00:00|14834.5|14714.5|14791.11|14671.11|14854.28|14734.28|14788.33|14668.33|3387
1647889200000|2022-03-21 19:00:00|14791|14671|14834.48|14714.48|14834.61|14714.61|14751.23|14631.23|3383
1647892800000|2022-03-21 20:00:00|14834.38|14714.38|14799.08|14679.08|14840.5|14720.5|14799.05|14679.05|3294
1647896400000|2022-03-21 21:00:00|14799.16|14679.16|14856.81|14736.81|14857.87|14737.87|14771.97|14651.97|3301
1647900000000|2022-03-21 22:00:00|14856.78|14736.78|14819.32|14699.32|14868.41|14748.41|14814.81|14694.81|3272
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|14788.28|14668.28|14830.31|14710.31|14753.03|14633.03|2906
1647907200000|2022-03-22 00:00:00|14788.38|14668.38|14811.96|14691.96|14819.07|14699.07|14721.31|14601.31|3364
1647910800000|2022-03-22 01:00:00|14812.07|14692.07|14790.81|14670.81|14827.99|14707.99|14747.51|14627.51|3426
1647914400000|2022-03-22 02:00:00|14791.6|14671.6|15029.68|14909.68|15065.9|14945.9|14783.4|14663.4|3490
1647918000000|2022-03-22 03:00:00|15029.94|14909.94|15160.73|15040.73|15258.05|15138.05|15027.69|14907.69|3481
1647921600000|2022-03-22 04:00:00|15160.61|15040.61|15302.56|15182.56|15394.14|15274.14|15160.21|15040.21|3489
1647925200000|2022-03-22 05:00:00|15302.39|15182.39|15275.57|15155.57|15331.86|15211.86|15250.96|15130.96|3441
1647928800000|2022-03-22 06:00:00|15275.43|15155.43|15112.22|14992.22|15275.45|15155.45|15075.95|14955.95|3427
1647932400000|2022-03-22 07:00:00|15111.86|14991.86|15145.54|15025.54|15170.03|15050.03|15111.86|14991.86|3334
1647936000000|2022-03-22 08:00:00|15145.46|15025.46|15226.66|15106.66|15271.7|15151.7|15108.48|14988.48|3388
1647939600000|2022-03-22 09:00:00|15226.62|15106.62|15200.9|15080.9|15238.36|15118.36|15157.09|15037.09|3356
1647943200000|2022-03-22 10:00:00|15200.75|15080.75|15283.18|15163.18|15292.17|15172.17|15175.22|15055.22|3398
1647946800000|2022-03-22 11:00:00|15283|15163|15330.66|15210.66|15338.67|15218.67|15266.71|15146.71|3443
1647950400000|2022-03-22 12:00:00|15330.75|15210.75|15269.48|15149.48|15342.33|15222.33|15222.37|15102.37|3398
1647954000000|2022-03-22 13:00:00|15269.69|15149.69|15276.49|15156.49|15331.62|15211.62|15236.44|15116.44|3454
1647957600000|2022-03-22 14:00:00|15276.62|15156.62|15285.96|15165.96|15412.04|15292.04|15276.62|15156.62|3490
1647961200000|2022-03-22 15:00:00|15285.25|15165.25|15234.31|15114.31|15322.05|15202.05|15233.77|15113.77|3436
1647964800000|2022-03-22 16:00:00|15234.36|15114.36|15213.91|15093.91|15280.45|15160.45|15189.47|15069.47|3438
1647968400000|2022-03-22 17:00:00|15213.87|15093.87|15252.78|15132.78|15267.71|15147.71|15205.62|15085.62|3361
1647972000000|2022-03-22 18:00:00|15252.74|15132.74|15225.76|15105.76|15257.38|15137.38|15196.88|15076.88|3342
1647975600000|2022-03-22 19:00:00|15225.04|15105.04|15128.71|15008.71|15267.08|15147.08|15125.51|15005.51|3393
1647979200000|2022-03-22 20:00:00|15127.93|15007.93|15219.91|15099.91|15228.01|15108.01|15120.53|15000.53|3348
1647982800000|2022-03-22 21:00:00|15219.95|15099.95|15306.54|15186.54|15311.17|15191.17|15212.75|15092.75|3250
1647986400000|2022-03-22 22:00:00|15306.51|15186.51|15217.42|15097.42|15306.75|15186.75|15193.5|15073.5|3329
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15133.95|15013.95|15229.18|15109.18|15114.22|14994.22|3411
1647993600000|2022-03-23 00:00:00|15133.89|15013.89|15154.11|15034.11|15202.44|15082.44|15122.26|15002.26|3451
1647997200000|2022-03-23 01:00:00|15153.69|15033.69|15117.93|14997.93|15154.45|15034.45|14974.77|14854.77|3443
1648000800000|2022-03-23 02:00:00|15118.36|14998.36|15169.74|15049.74|15227.82|15107.82|15095.89|14975.89|3394
1648004400000|2022-03-23 03:00:00|15169.4|15049.4|15047.63|14927.63|15174.25|15054.25|15047.63|14927.63|3349
1648008000000|2022-03-23 04:00:00|15047.47|14927.47|15005.35|14885.35|15096.61|14976.61|14945.39|14825.39|3369
1648011600000|2022-03-23 05:00:00|15005.63|14885.63|15064.91|14944.91|15069.34|14949.34|14975.86|14855.86|3326
1648015200000|2022-03-23 06:00:00|15064.97|14944.97|15115.79|14995.79|15134.45|15014.45|15050.21|14930.21|3350
1648018800000|2022-03-23 07:00:00|15115.74|14995.74|15079.5|14959.5|15123.18|15003.18|15047.32|14927.32|3273
1648022400000|2022-03-23 08:00:00|15079.42|14959.42|15110.33|14990.33|15130.63|15010.63|15009.67|14889.67|3367
1648026000000|2022-03-23 09:00:00|15110.27|14990.27|15095.95|14975.95|15128.11|15008.11|15051.99|14931.99|3286
1648029600000|2022-03-23 10:00:00|15096.12|14976.12|15138.79|15018.79|15154.88|15034.88|15086.04|14966.04|3380
1648033200000|2022-03-23 11:00:00|15139.04|15019.04|15089.12|14969.12|15145.87|15025.87|15049.12|14929.12|3370
1648036800000|2022-03-23 12:00:00|15089.1|14969.1|15211.41|15091.41|15217.37|15097.37|15027.67|14907.67|3029
1648040400000|2022-03-23 13:00:00|15211.77|15091.77|15216.74|15096.74|15241.33|15121.33|15168.18|15048.18|3503
1648044000000|2022-03-23 14:00:00|15216.67|15096.67|15417.65|15297.65|15418.09|15298.09|15208.41|15088.41|3501
1648047600000|2022-03-23 15:00:00|15418.2|15298.2|15532.25|15412.25|15566.13|15446.13|15399.25|15279.25|3499
1648051200000|2022-03-23 16:00:00|15531.65|15411.65|15512.65|15392.65|15566.17|15446.17|15470.28|15350.28|3504
1648054800000|2022-03-23 17:00:00|15512.55|15392.55|15301.97|15181.97|15518.2|15398.2|15282.26|15162.26|3517
1648058400000|2022-03-23 18:00:00|15302.1|15182.1|15255.19|15135.19|15347.81|15227.81|15255.11|15135.11|3455
1648062000000|2022-03-23 19:00:00|15254.79|15134.79|15283.64|15163.64|15338.62|15218.62|15243.02|15123.02|3405
1648065600000|2022-03-23 20:00:00|15283.08|15163.08|15373.02|15253.02|15393.13|15273.13|15281.6|15161.6|3432
1648069200000|2022-03-23 21:00:00|15372.77|15252.77|15406.87|15286.87|15418.93|15298.93|15339.12|15219.12|3437
1648072800000|2022-03-23 22:00:00|15406.77|15286.77|15457.63|15337.63|15470.43|15350.43|15390.67|15270.67|3452
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15590.14|15470.14|15608.19|15488.19|15424.05|15304.05|3463
1648080000000|2022-03-24 00:00:00|15590.27|15470.27|15634.69|15514.69|15698.62|15578.62|15520.53|15400.53|3506
1648083600000|2022-03-24 01:00:00|15634.59|15514.59|15563.38|15443.38|15655.91|15535.91|15514.89|15394.89|3515
1648087200000|2022-03-24 02:00:00|15563.58|15443.58|15629.36|15509.36|15633.79|15513.79|15506.04|15386.04|3471
1648090800000|2022-03-24 03:00:00|15629.5|15509.5|15520.43|15400.43|15634.87|15514.87|15513.02|15393.02|3386
1648094400000|2022-03-24 04:00:00|15520.64|15400.64|15583.25|15463.25|15599.55|15479.55|15520.37|15400.37|3293
1648098000000|2022-03-24 05:00:00|15583.04|15463.04|15649.16|15529.16|15653.84|15533.84|15544.05|15424.05|3376
1648101600000|2022-03-24 06:00:00|15649.17|15529.17|15713.97|15593.97|15763.59|15643.59|15645.04|15525.04|3457
1648105200000|2022-03-24 07:00:00|15714.03|15594.03|15712.87|15592.87|15726.61|15606.61|15627.89|15507.89|3419
1648108800000|2022-03-24 08:00:00|15712.81|15592.81|15745.25|15625.25|15763.26|15643.26|15672.72|15552.72|3476
1648112400000|2022-03-24 09:00:00|15744.93|15624.93|15745.95|15625.95|15777.87|15657.87|15679.79|15559.79|3465
1648116000000|2022-03-24 10:00:00|15745.3|15625.3|15769.08|15649.08|15782.53|15662.53|15697.94|15577.94|3486
1648119600000|2022-03-24 11:00:00|15768.96|15648.96|15713.1|15593.1|15777.38|15657.38|15697.82|15577.82|3455
1648123200000|2022-03-24 12:00:00|15713.13|15593.13|15608.63|15488.63|15760.29|15640.29|15585.1|15465.1|3509
1648126800000|2022-03-24 13:00:00|15608.15|15488.15|15685.36|15565.36|15708.71|15588.71|15535.48|15415.48|3491
1648130400000|2022-03-24 14:00:00|15685.14|15565.14|15839.57|15719.57|15839.88|15719.88|15647.02|15527.02|3497
1648134000000|2022-03-24 15:00:00|15838.5|15718.5|15994.01|15874.01|16033.74|15913.74|15832.72|15712.72|3537
1648137600000|2022-03-24 16:00:00|15993.51|15873.51|16017.57|15897.57|16044.63|15924.63|15930.62|15810.62|3496
1648141200000|2022-03-24 17:00:00|16017.56|15897.56|15936.44|15816.44|16077.21|15957.21|15934.7|15814.7|3474
1648144800000|2022-03-24 18:00:00|15936.54|15816.54|15995.63|15875.63|15995.72|15875.72|15898.39|15778.39|3433
1648148400000|2022-03-24 19:00:00|15995.56|15875.56|15987.42|15867.42|16052.74|15932.74|15965.59|15845.59|3445
1648152000000|2022-03-24 20:00:00|15987.17|15867.17|15955.33|15835.33|15989.71|15869.71|15945.08|15825.08|3338
1648155600000|2022-03-24 21:00:00|15955.38|15835.38|15965.99|15845.99|15973.87|15853.87|15902.87|15782.87|3321
1648159200000|2022-03-24 22:00:00|15965.84|15845.84|15950.82|15830.82|16008.16|15888.16|15950.13|15830.13|3353
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15952.1|15832.1|15965.91|15845.91|15917.41|15797.41|2986
1648166400000|2022-03-25 00:00:00|15952.05|15832.05|15882.14|15762.14|15957.96|15837.96|15839.38|15719.38|3410
1648170000000|2022-03-25 01:00:00|15881.97|15761.97|15989.84|15869.84|16051.48|15931.48|15864.32|15744.32|3462
1648173600000|2022-03-25 02:00:00|15989.88|15869.88|15942.33|15822.33|15992.64|15872.64|15923.64|15803.64|3409
1648177200000|2022-03-25 03:00:00|15942.35|15822.35|15973.33|15853.33|15973.33|15853.33|15915.23|15795.23|3285
1648180800000|2022-03-25 04:00:00|15973.76|15853.76|16052.88|15932.88|16053.19|15933.19|15963.94|15843.94|3288
1648184400000|2022-03-25 05:00:00|16052.85|15932.85|16003.17|15883.17|16052.85|15932.85|16000.22|15880.22|3321
1648188000000|2022-03-25 06:00:00|16002.63|15882.63|16009.96|15889.96|16051.15|15931.15|15982.23|15862.23|3340
1648191600000|2022-03-25 07:00:00|16010.06|15890.06|15915.74|15795.74|16032.33|15912.33|15908.98|15788.98|3310
1648195200000|2022-03-25 08:00:00|15915.77|15795.77|15908.71|15788.71|15928.66|15808.66|15771.83|15651.83|3383
1648198800000|2022-03-25 09:00:00|15909.73|15789.73|15960.35|15840.35|15976.12|15856.12|15869.78|15749.78|3328
1648202400000|2022-03-25 10:00:00|15960.36|15840.36|15997.05|15877.05|16013.37|15893.37|15937.35|15817.35|3344
1648206000000|2022-03-25 11:00:00|15997.06|15877.06|16130.14|16010.14|16151.9|16031.9|15996.89|15876.89|3406
1648209600000|2022-03-25 12:00:00|16131.15|16011.15|16180.05|16060.05|16209.99|16089.99|16066.87|15946.87|3440
1648213200000|2022-03-25 13:00:00|16180|16060|16175.09|16055.09|16188.47|16068.47|16134.37|16014.37|3474
1648216800000|2022-03-25 14:00:00|16175.12|16055.12|16120.29|16000.29|16205.47|16085.47|16062.72|15942.72|3449
1648220400000|2022-03-25 15:00:00|16120.32|16000.32|15846.88|15726.88|16121.39|16001.39|15816.19|15696.19|3484
1648224000000|2022-03-25 16:00:00|15848.72|15728.72|15691.72|15571.72|15928.66|15808.66|15690.85|15570.85|3529
1648227600000|2022-03-25 17:00:00|15691.89|15571.89|15709.16|15589.16|15735.89|15615.89|15565.48|15445.48|3515
1648231200000|2022-03-25 18:00:00|15709.11|15589.11|15811.42|15691.42|15822.81|15702.81|15708.64|15588.64|3379
1648234800000|2022-03-25 19:00:00|15811.36|15691.36|15780.43|15660.43|15814.96|15694.96|15658.76|15538.76|3354
1648238400000|2022-03-25 20:00:00|15780.4|15660.4|15843.88|15723.88|15844.26|15724.26|15754.84|15634.84|3249
1648281600000|2022-03-26 08:00:00|15928.9|15808.9|15912.6|15792.6|15942.4|15822.4|15892.6|15772.6|3348
1648285200000|2022-03-26 09:00:00|15912.8|15792.8|15902.9|15782.9|15921.1|15801.1|15879.5|15759.5|3249
1648288800000|2022-03-26 10:00:00|15902.8|15782.8|15872.4|15752.4|15905.1|15785.1|15835.3|15715.3|3279
1648292400000|2022-03-26 11:00:00|15871.7|15751.7|15878.4|15758.4|15916.4|15796.4|15843.3|15723.3|3299
1648296000000|2022-03-26 12:00:00|15878.4|15758.4|15867.53|15747.53|15899.5|15779.5|15789.56|15669.56|3204
1648299600000|2022-03-26 13:00:00|15867.5|15747.5|15828.05|15708.05|15890.77|15770.77|15808.07|15688.07|3423
1648303200000|2022-03-26 14:00:00|15827.67|15707.67|15840.96|15720.96|15844.5|15724.5|15797.08|15677.08|3358
1648306800000|2022-03-26 15:00:00|15841.42|15721.42|15873.31|15753.31|15923.9|15803.9|15841.03|15721.03|3356
1648310400000|2022-03-26 16:00:00|15873.48|15753.48|15931.61|15811.61|15936.61|15816.61|15853.07|15733.07|3384
1648314000000|2022-03-26 17:00:00|15931.84|15811.84|15921.71|15801.71|15948.97|15828.97|15911.69|15791.69|3333
1648317600000|2022-03-26 18:00:00|15921.81|15801.81|15955.29|15835.29|15961.66|15841.66|15896.14|15776.14|3292
1648321200000|2022-03-26 19:00:00|15955.17|15835.17|15935.97|15815.97|15960.82|15840.82|15911.05|15791.05|3224
1648324800000|2022-03-26 20:00:00|15936.05|15816.05|15987.32|15867.32|16042.93|15922.93|15934.64|15814.64|3375
1648328400000|2022-03-26 21:00:00|15987.39|15867.39|15972.9|15852.9|15987.39|15867.39|15907.25|15787.25|3371
1648332000000|2022-03-26 22:00:00|15972.96|15852.96|15949.96|15829.96|15995.8|15875.8|15949.96|15829.96|3221
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|16009.82|15889.82|16029.73|15909.73|15947.39|15827.39|3297
1648339200000|2022-03-27 00:00:00|16009.76|15889.76|16002.23|15882.23|16011.87|15891.87|15987.41|15867.41|942
1648342800000|2022-03-27 01:00:00|16064.58|15944.58|16067.96|15947.96|16080.26|15960.26|16024.54|15904.54|3394
1648346400000|2022-03-27 02:00:00|16067.99|15947.99|16065.97|15945.97|16125.79|16005.79|16044.77|15924.77|3252
1648350000000|2022-03-27 03:00:00|16065.95|15945.95|16038.78|15918.78|16068.74|15948.74|16005.4|15885.4|3282
1648353600000|2022-03-27 04:00:00|16038.72|15918.72|16015.87|15895.87|16070.81|15950.81|15978.58|15858.58|3283
1648357200000|2022-03-27 05:00:00|16015.63|15895.63|16018.29|15898.29|16054.95|15934.95|16010.26|15890.26|3132
1648360800000|2022-03-27 06:00:00|16018.45|15898.45|16047.04|15927.04|16068.8|15948.8|16018.45|15898.45|3257
1648364400000|2022-03-27 07:00:00|16047.05|15927.05|16065.24|15945.24|16067.97|15947.97|16033.41|15913.41|3203
1648368000000|2022-03-27 08:00:00|16065.3|15945.3|16014.03|15894.03|16072.29|15952.29|16013.83|15893.83|3205
1648371600000|2022-03-27 09:00:00|16014.14|15894.14|15984.37|15864.37|16047.73|15927.73|15984.17|15864.17|3297
1648375200000|2022-03-27 10:00:00|15984.25|15864.25|15993.28|15873.28|16007.65|15887.65|15973.99|15853.99|3205
1648378800000|2022-03-27 11:00:00|15993.3|15873.3|15968.85|15848.85|16014.89|15894.89|15959.17|15839.17|3260
1648382400000|2022-03-27 12:00:00|15968.78|15848.78|15853.51|15733.51|15980.8|15860.8|15849.81|15729.81|3352
1648386000000|2022-03-27 13:00:00|15853.64|15733.64|15954.84|15834.84|15959.64|15839.64|15839.26|15719.26|3334
1648389600000|2022-03-27 14:00:00|15955.01|15835.01|15969.48|15849.48|15996.48|15876.48|15944.98|15824.98|3302
1648393200000|2022-03-27 15:00:00|15969.23|15849.23|16063.22|15943.22|16085.84|15965.84|15931.76|15811.76|3361
1648396800000|2022-03-27 16:00:00|16062.74|15942.74|16106.47|15986.47|16117.98|15997.98|16047.45|15927.45|3421
1648400400000|2022-03-27 17:00:00|16106.03|15986.03|16096.59|15976.59|16107.53|15987.53|16050.64|15930.64|3311
1648404000000|2022-03-27 18:00:00|16096.83|15976.83|16091.23|15971.23|16130.25|16010.25|16086.71|15966.71|3255
1648407600000|2022-03-27 19:00:00|16091.22|15971.22|16105.44|15977.44|16116.54|15988.54|16086.97|15966.97|3284
1648411200000|2022-03-27 20:00:00|16106.62|15978.62|16406.01|16278.01|16432.9|16304.9|16045.64|15917.64|3449
1648414800000|2022-03-27 21:00:00|16407.86|16279.86|16582.37|16462.37|16616|16496|16347.47|16227.47|3505
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|16604.75|16484.75|16665.44|16545.44|16520.35|16400.35|3462
1648422000000|2022-03-27 23:00:00|16604.74|16484.74|16742.99|16622.99|16744.94|16624.94|16578.75|16458.75|3430
1648425600000|2022-03-28 00:00:00|16744.32|16624.32|16707.62|16587.62|16859.36|16739.36|16659.2|16539.2|3499
1648429200000|2022-03-28 01:00:00|16708.29|16588.29|16689.92|16569.92|16754.24|16634.24|16640.5|16520.5|3480
1648432800000|2022-03-28 02:00:00|16689.79|16569.79|16775.95|16655.95|16781.64|16661.64|16688.82|16568.82|3421
1648436400000|2022-03-28 03:00:00|16776.03|16656.03|16843.17|16723.17|16843.3|16723.3|16772.48|16652.48|3419
1648440000000|2022-03-28 04:00:00|16843.25|16723.25|16886.09|16766.09|16886.83|16766.83|16780.15|16660.15|3372
1648443600000|2022-03-28 05:00:00|16885.81|16765.81|16985.34|16865.34|16998.99|16878.99|16880.16|16760.16|3504
1648447200000|2022-03-28 06:00:00|16985.44|16865.44|16858.35|16738.35|16996.57|16876.57|16800.92|16680.92|3505
1648450800000|2022-03-28 07:00:00|16858.47|16738.47|16878.48|16758.48|16911.05|16791.05|16857.28|16737.28|3486
1648454400000|2022-03-28 08:00:00|16878.07|16758.07|16894.2|16774.2|16898.17|16778.17|16792.17|16672.17|3486
1648458000000|2022-03-28 09:00:00|16894.34|16774.34|16954.62|16834.62|16967.11|16847.11|16879.37|16759.37|3498
1648461600000|2022-03-28 10:00:00|16954.28|16834.28|16971.51|16851.51|17004.72|16884.72|16933.49|16813.49|3466
1648465200000|2022-03-28 11:00:00|16971.55|16851.55|16962.9|16842.9|17015.66|16895.66|16942.53|16822.53|3413
1648468800000|2022-03-28 12:00:00|16963.22|16843.22|16980.39|16860.39|17020.32|16900.32|16918.06|16798.06|3427
1648472400000|2022-03-28 13:00:00|16980.36|16860.36|17218.46|17098.46|17227.31|17107.31|16976.74|16856.74|3509
1648476000000|2022-03-28 14:00:00|17218.26|17098.26|17243.67|17123.67|17250.94|17130.94|17086.32|16966.32|3549
1648479600000|2022-03-28 15:00:00|17243.38|17123.38|17072.44|16952.44|17277.34|17157.34|17072.44|16952.44|3518
1648483200000|2022-03-28 16:00:00|17072|16952|17144.08|17024.08|17178.41|17058.41|16969.34|16849.34|3510
1648486800000|2022-03-28 17:00:00|17144.04|17024.04|17237.71|17117.71|17246.67|17126.67|17074.68|16954.68|3482
1648490400000|2022-03-28 18:00:00|17237.8|17117.8|17379.84|17259.84|17394.72|17274.72|17218.08|17098.08|3499
1648494000000|2022-03-28 19:00:00|17381.89|17261.89|17312.06|17192.06|17425.28|17305.28|17252.17|17132.17|3511
1648497600000|2022-03-28 20:00:00|17312.14|17192.14|17350.04|17230.04|17358.14|17238.14|17263.62|17143.62|3444
1648501200000|2022-03-28 21:00:00|17350.06|17230.06|17125.49|17005.49|17381.77|17261.77|17015.03|16895.03|3480
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17054.97|16934.97|17158.8|17038.8|17054.64|16934.64|3411
1648508400000|2022-03-28 23:00:00|17055.5|16935.5|16802.78|16682.78|17094.09|16974.09|16748.78|16628.78|3109
1648512000000|2022-03-29 00:00:00|16802.32|16682.32|16982.47|16862.47|17045.91|16925.91|16798.64|16678.64|3488
1648515600000|2022-03-29 01:00:00|16982.4|16862.4|17098.29|16978.29|17123.21|17003.21|16962.27|16842.27|3440
1648519200000|2022-03-29 02:00:00|17098.43|16978.43|17114.46|16994.46|17183.53|17063.53|17073.19|16953.19|3418
1648522800000|2022-03-29 03:00:00|17114.41|16994.41|17093.77|16973.77|17137.77|17017.77|17066.87|16946.87|3336
1648526400000|2022-03-29 04:00:00|17094.42|16974.42|17242.83|17122.83|17252|17132|17075.85|16955.85|3422
1648530000000|2022-03-29 05:00:00|17243.86|17123.86|17278.59|17158.59|17294.13|17174.13|17239.72|17119.72|3380
1648533600000|2022-03-29 06:00:00|17278.52|17158.52|17265.79|17145.79|17333.54|17213.54|17251.9|17131.9|3406
1648537200000|2022-03-29 07:00:00|17265.86|17145.86|17149.96|17029.96|17265.92|17145.92|17149.96|17029.96|3417
1648540800000|2022-03-29 08:00:00|17150.28|17030.28|17247.8|17127.8|17282.51|17162.51|17144.12|17024.12|3396
1648544400000|2022-03-29 09:00:00|17248.18|17128.18|17266.65|17146.65|17343.56|17223.56|17239.76|17119.76|3450
1648548000000|2022-03-29 10:00:00|17266.48|17146.48|17285.8|17165.8|17290.55|17170.55|17224.14|17104.14|3357
1648551600000|2022-03-29 11:00:00|17285.76|17165.76|17436.98|17316.98|17446.43|17326.43|17282.12|17162.12|3456
1648555200000|2022-03-29 12:00:00|17437.07|17317.07|17451.63|17331.63|17513|17393|17415.23|17295.23|3512
1648558800000|2022-03-29 13:00:00|17450.59|17330.59|17359.69|17239.69|17488.36|17368.36|17300.07|17180.07|3514
1648562400000|2022-03-29 14:00:00|17359.29|17239.29|17442.5|17322.5|17460.8|17340.8|17324.26|17204.26|3455
1648566000000|2022-03-29 15:00:00|17442.78|17322.78|17214.37|17094.37|17481.3|17361.3|17177.24|17057.24|3472
1648569600000|2022-03-29 16:00:00|17214.4|17094.4|17233.28|17113.28|17263.6|17143.6|16997.55|16877.55|3502
1648573200000|2022-03-29 17:00:00|17233.35|17113.35|17192.61|17072.61|17233.64|17113.64|17055.83|16935.83|3465
1648576800000|2022-03-29 18:00:00|17192.65|17072.65|17254.84|17134.84|17265.56|17145.56|17171.3|17051.3|3353
1648580400000|2022-03-29 19:00:00|17254.6|17134.6|17347.88|17227.88|17409.8|17289.8|17248.03|17128.03|3408
1648584000000|2022-03-29 20:00:00|17347.61|17227.61|17206.04|17086.04|17362.66|17242.66|17156.31|17036.31|3361
1648587600000|2022-03-29 21:00:00|17205.86|17085.86|17113.2|16993.2|17246.68|17126.68|17073.54|16953.54|3385
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17150.83|17030.83|17167.13|17047.13|16990.63|16870.63|3437
1648594800000|2022-03-29 23:00:00|17151.23|17031.23|17257.55|17137.55|17275.27|17155.27|17125.46|17005.46|2938
1648598400000|2022-03-30 00:00:00|17257.99|17137.99|17111.95|16991.95|17258.01|17138.01|17039.97|16919.97|3427
1648602000000|2022-03-30 01:00:00|17111.74|16991.74|16924.51|16804.51|17111.82|16991.82|16831.25|16711.25|3498
1648605600000|2022-03-30 02:00:00|16925.14|16805.14|17084.91|16964.91|17102.57|16982.57|16915.15|16795.15|3442
1648609200000|2022-03-30 03:00:00|17084.57|16964.57|17148.65|17028.65|17155.29|17035.29|17079.24|16959.24|3442
1648612800000|2022-03-30 04:00:00|17148.56|17028.56|17078.58|16958.58|17172.52|17052.52|17030.2|16910.2|3424
1648616400000|2022-03-30 05:00:00|17078.19|16958.19|17217.69|17097.69|17218.44|17098.44|17065.27|16945.27|3429
1648620000000|2022-03-30 06:00:00|17217.73|17097.73|17225.91|17105.91|17266.07|17146.07|17172.62|17052.62|3337
1648623600000|2022-03-30 07:00:00|17225.83|17105.83|17260.94|17140.94|17293.88|17173.88|17192.78|17072.78|3367
1648627200000|2022-03-30 08:00:00|17260.16|17140.16|17247.53|17127.53|17270.4|17150.4|17159.45|17039.45|3436
1648630800000|2022-03-30 09:00:00|17247.38|17127.38|17162.39|17042.39|17252.86|17132.86|17135.18|17015.18|3448
1648634400000|2022-03-30 10:00:00|17162.45|17042.45|17219.49|17099.49|17244.74|17124.74|17145.44|17025.44|3421
1648638000000|2022-03-30 11:00:00|17219.69|17099.69|17250.61|17130.61|17302.63|17182.63|17157.41|17037.41|3468
1648641600000|2022-03-30 12:00:00|17250.88|17130.88|17274.02|17154.02|17283.44|17163.44|17155.88|17035.88|3499
1648645200000|2022-03-30 13:00:00|17274.05|17154.05|17117.51|16997.51|17274.44|17154.44|17063.94|16943.94|3539
1648648800000|2022-03-30 14:00:00|17117.4|16997.4|17177.27|17057.27|17238.37|17118.37|17023.88|16903.88|3518
1648652400000|2022-03-30 15:00:00|17177.25|17057.25|17338.04|17218.04|17349.32|17229.32|17093.18|16973.18|3533
1648656000000|2022-03-30 16:00:00|17338.08|17218.08|17443.62|17323.62|17492.51|17372.51|17311.98|17191.98|3528
1648659600000|2022-03-30 17:00:00|17443.37|17323.37|17644.93|17524.93|17645.75|17525.75|17442.59|17322.59|3536
1648663200000|2022-03-30 18:00:00|17645.02|17525.02|17423.58|17303.58|17661.72|17541.72|17423.04|17303.04|3514
1648666800000|2022-03-30 19:00:00|17422.98|17302.98|17379.4|17259.4|17447.14|17327.14|17279.25|17159.25|3541
1648670400000|2022-03-30 20:00:00|17379.33|17259.33|17443.93|17323.93|17443.93|17323.93|17333.31|17213.31|3447
1648674000000|2022-03-30 21:00:00|17443.36|17323.36|17313.36|17193.36|17446.87|17326.87|17294.42|17174.42|3441
1648677600000|2022-03-30 22:00:00|17313.32|17193.32|17310.51|17190.51|17345.27|17225.27|17247.11|17127.11|3468
1648681200000|2022-03-30 23:00:00|17311.27|17191.27|17300.54|17180.54|17370.2|17250.2|17284.88|17164.88|3353
1648684800000|2022-03-31 00:00:00|17301.56|17181.56|17399.6|17279.6|17446.82|17326.82|17259.86|17139.86|3450
1648688400000|2022-03-31 01:00:00|17399.56|17279.56|17575.21|17455.21|17584.59|17464.59|17393.54|17273.54|3455
1648692000000|2022-03-31 02:00:00|17574.7|17454.7|17442.9|17322.9|17584.29|17464.29|17428.56|17308.56|3407
1648695600000|2022-03-31 03:00:00|17442.71|17322.71|17403.74|17283.74|17481.53|17361.53|17378.23|17258.23|3411
1648699200000|2022-03-31 04:00:00|17403.91|17283.91|17378.27|17258.27|17436.01|17316.01|17347.62|17227.62|3392
1648702800000|2022-03-31 05:00:00|17378.44|17258.44|17431.45|17311.45|17450.5|17330.5|17344.54|17224.54|3428
1648706400000|2022-03-31 06:00:00|17431.66|17311.66|17462.73|17342.73|17472.7|17352.7|17413.43|17293.43|3353
1648710000000|2022-03-31 07:00:00|17462.7|17342.7|17495.85|17375.85|17496.81|17376.81|17423.5|17303.5|3365
1648713600000|2022-03-31 08:00:00|17495.75|17375.75|17512.64|17392.64|17549.04|17429.04|17458.37|17338.37|3441
1648717200000|2022-03-31 09:00:00|17512.78|17392.78|17566.48|17446.48|17578.64|17458.64|17476.22|17356.22|3466
1648720800000|2022-03-31 10:00:00|17566.51|17446.51|17596.43|17476.43|17613.81|17493.81|17536.64|17416.64|3505
1648724400000|2022-03-31 11:00:00|17596.14|17476.14|17525.97|17405.97|17600.09|17480.09|17487.89|17367.89|3504
1648728000000|2022-03-31 12:00:00|17526|17406|17612.56|17492.56|17666.06|17546.06|17484.92|17364.92|3520
1648731600000|2022-03-31 13:00:00|17612.55|17492.55|17363.02|17243.02|17671.55|17551.55|17362.1|17242.1|3513
1648735200000|2022-03-31 14:00:00|17363.62|17243.62|17358.54|17238.54|17365.12|17245.12|17047.82|16927.82|3571
1648738800000|2022-03-31 15:00:00|17358|17238|17144.61|17024.61|17375.82|17255.82|17125.07|17005.07|3524
1648742400000|2022-03-31 16:00:00|17144.56|17024.56|16776.01|16656.01|17157.59|17037.59|16776.01|16656.01|3569
1648746000000|2022-03-31 17:00:00|16775.68|16655.68|16892.66|16772.66|16935.08|16815.08|16768.69|16648.69|3531
1648749600000|2022-03-31 18:00:00|16892.65|16772.65|16980.31|16860.31|16981.26|16861.26|16741.97|16621.97|3522
1648753200000|2022-03-31 19:00:00|16980.3|16860.3|16838.73|16718.73|16990.2|16870.2|16817.75|16697.75|3518
1648756800000|2022-03-31 20:00:00|16838.37|16718.37|16917.49|16797.49|16935.33|16815.33|16809.33|16689.33|3465
1648760400000|2022-03-31 21:00:00|16917.59|16797.59|16918.59|16798.59|16979.48|16859.48|16879.9|16759.9|3392
1648764000000|2022-03-31 22:00:00|16918.69|16798.69|16952.26|16832.26|16955.61|16835.61|16853.48|16733.48|3496
1648767600000|2022-03-31 23:00:00|16951.75|16831.75|16833.5|16713.5|16951.75|16831.75|16725.2|16605.2|3505
1648771200000|2022-04-01 00:00:00|16833.26|16713.26|16907.34|16787.34|16942.04|16822.04|16781.48|16661.48|3511
1648774800000|2022-04-01 01:00:00|16907.45|16787.45|16654.94|16534.94|16907.45|16787.45|16644.69|16524.69|3519
1648778400000|2022-04-01 02:00:00|16654.46|16534.46|16346.55|16226.55|16709.34|16589.34|16297.34|16177.34|3559
1648782000000|2022-04-01 03:00:00|16346.97|16226.97|16499.96|16379.96|16499.96|16379.96|16330.72|16210.72|3500
1648785600000|2022-04-01 04:00:00|16499.85|16379.85|16528.98|16408.98|16590.54|16470.54|16498.38|16378.38|3450
1648789200000|2022-04-01 05:00:00|16528.46|16408.46|16526.14|16406.14|16596.01|16476.01|16509.73|16389.73|3422
1648792800000|2022-04-01 06:00:00|16526.57|16406.57|16632.84|16512.84|16637.34|16517.34|16491.68|16371.68|3455
1648796400000|2022-04-01 07:00:00|16632.76|16512.76|16780.62|16660.62|16783.19|16663.19|16632.68|16512.68|3486
1648800000000|2022-04-01 08:00:00|16780.47|16660.47|16770.72|16650.72|16864.31|16744.31|16767.44|16647.44|3439
1648803600000|2022-04-01 09:00:00|16770.49|16650.49|16756.9|16636.9|16832.91|16712.91|16726.84|16606.84|3471
1648807200000|2022-04-01 10:00:00|16756.86|16636.86|16824.2|16704.2|16825.23|16705.23|16733.38|16613.38|3430
1648810800000|2022-04-01 11:00:00|16824.8|16704.8|16753.08|16633.08|16858.61|16738.61|16743.98|16623.98|3451
1648814400000|2022-04-01 12:00:00|16753.11|16633.11|16837.41|16717.41|16845.85|16725.85|16597.13|16477.13|3528
1648818000000|2022-04-01 13:00:00|16837.07|16717.07|16972.6|16852.6|17038.2|16918.2|16836.22|16716.22|3547
1648821600000|2022-04-01 14:00:00|16972.12|16852.12|17300.13|17180.13|17300.13|17180.13|16972.12|16852.12|3552
1648825200000|2022-04-01 15:00:00|17300.39|17180.39|17384.15|17264.15|17465.49|17345.49|17300.39|17180.39|3544
1648828800000|2022-04-01 16:00:00|17384.56|17264.56|17293.46|17173.46|17430.28|17310.28|17291.88|17171.88|3532
1648832400000|2022-04-01 17:00:00|17293.39|17173.39|17514.89|17394.89|17529.2|17409.2|17271.5|17151.5|3544
1648836000000|2022-04-01 18:00:00|17515.05|17395.05|17469.68|17349.68|17555.51|17435.51|17435.75|17315.75|3512
1648839600000|2022-04-01 19:00:00|17469.79|17349.79|17517.96|17397.96|17518.17|17398.17|17421.33|17301.33|3512
1648843200000|2022-04-01 20:00:00|17518.88|17398.88|17410.25|17290.25|17522.82|17402.82|17385.21|17265.21|3424
1648879200000|2022-04-02 06:00:00|17610.77|17490.77|17611.69|17491.69|17614.1|17494.1|17609.65|17489.65|93
1648882800000|2022-04-02 07:00:00|17673.12|17553.12|17651.2|17531.2|17679.43|17559.43|17586.57|17466.57|3403
1648886400000|2022-04-02 08:00:00|17651.05|17531.05|17665.02|17545.02|17665.32|17545.32|17615.74|17495.74|3373
1648890000000|2022-04-02 09:00:00|17664.99|17544.99|17749.04|17629.04|17749.9|17629.9|17645.83|17525.83|3399
1648893600000|2022-04-02 10:00:00|17747.91|17627.91|17763.88|17643.88|17771.36|17651.36|17694.24|17574.24|3383
1648897200000|2022-04-02 11:00:00|17763.99|17643.99|17749.54|17629.54|17794.96|17674.96|17732.8|17612.8|3471
1648900800000|2022-04-02 12:00:00|17748.7|17628.7|17835.57|17715.57|17895.42|17775.42|17610.03|17490.03|3540
1648904400000|2022-04-02 13:00:00|17835.44|17715.44|17840.84|17720.84|17958.38|17838.38|17810.89|17690.89|3541
1648908000000|2022-04-02 14:00:00|17841.63|17721.63|17770.48|17650.48|17871.91|17751.91|17739.9|17619.9|3517
1648911600000|2022-04-02 15:00:00|17770.45|17650.45|17582.68|17462.68|17770.98|17650.98|17493.58|17373.58|3549
1648915200000|2022-04-02 16:00:00|17584.04|17464.04|17677.56|17557.56|17715.51|17595.51|17554.85|17434.85|3510
1648918800000|2022-04-02 17:00:00|17677.54|17557.54|17674.1|17554.1|17717.33|17597.33|17641.16|17521.16|3460
1648922400000|2022-04-02 18:00:00|17673.95|17553.95|17472.62|17352.62|17688.49|17568.49|17401.4|17281.4|3533
1648926000000|2022-04-02 19:00:00|17472.22|17352.22|17573.65|17453.65|17621.81|17501.81|17464.82|17344.82|3446
1648929600000|2022-04-02 20:00:00|17573.62|17453.62|17626.96|17506.96|17653.61|17533.61|17508|17388|3442
1648933200000|2022-04-02 21:00:00|17627.24|17507.24|17637.41|17517.41|17639.76|17519.76|17506.05|17386.05|3349
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17589.15|17469.15|17673.59|17553.59|17551.17|17431.17|3441
1648940400000|2022-04-02 23:00:00|17589.12|17469.12|17579.97|17459.97|17589.12|17469.12|17579.84|17459.84|85
1648944000000|2022-04-03 00:00:00|17420.81|17300.81|17526.51|17406.51|17551.19|17431.19|17420.81|17300.81|3478
1648947600000|2022-04-03 01:00:00|17527.02|17407.02|17406.33|17286.33|17530.34|17410.34|17274.99|17154.99|3511
1648951200000|2022-04-03 02:00:00|17406.04|17286.04|17392.2|17272.2|17495.32|17375.32|17374.64|17254.64|3407
1648954800000|2022-04-03 03:00:00|17391.85|17271.85|17500.1|17380.1|17529|17409|17380.48|17260.48|3369
1648958400000|2022-04-03 04:00:00|17499.89|17379.89|17640.83|17520.83|17641.25|17521.25|17499.83|17379.83|3371
1648962000000|2022-04-03 05:00:00|17641.1|17521.1|17681.09|17561.09|17686.02|17566.02|17635.95|17515.95|3361
1648965600000|2022-04-03 06:00:00|17681.1|17561.1|17774.09|17654.09|17781.07|17661.07|17661.45|17541.45|3406
1648969200000|2022-04-03 07:00:00|17773.99|17653.99|17698.21|17578.21|17781.36|17661.36|17676.56|17556.56|3378
1648972800000|2022-04-03 08:00:00|17699.31|17579.31|17629.59|17509.59|17734.74|17614.74|17615.41|17495.41|3358
1648976400000|2022-04-03 09:00:00|17629.96|17509.96|17722.17|17602.17|17769.61|17649.61|17583.45|17463.45|3424
1648980000000|2022-04-03 10:00:00|17721.96|17601.96|17668.53|17548.53|17745.11|17625.11|17648.13|17528.13|3397
1648983600000|2022-04-03 11:00:00|17667.26|17547.26|17687.96|17567.96|17725.66|17605.66|17602.16|17482.16|3330
1648987200000|2022-04-03 12:00:00|17687.97|17567.97|17720|17600|17765.26|17645.26|17657.36|17537.36|3420
1648990800000|2022-04-03 13:00:00|17720.06|17600.06|17725.14|17605.14|17781.45|17661.45|17673.45|17553.45|3454
1648994400000|2022-04-03 14:00:00|17724.73|17604.73|17795.9|17675.9|17796.87|17676.87|17676.28|17556.28|3506
1648998000000|2022-04-03 15:00:00|17796.33|17676.33|17718.34|17598.34|17836.82|17716.82|17716.13|17596.13|3475
1649001600000|2022-04-03 16:00:00|17718.76|17598.76|17667.7|17547.7|17775.93|17655.93|17648.53|17528.53|3488
1649005200000|2022-04-03 17:00:00|17667.52|17547.52|17673.32|17553.32|17700.83|17580.83|17624.26|17504.26|3428
1649008800000|2022-04-03 18:00:00|17673.4|17553.4|17745.47|17625.47|17785.01|17665.01|17640.22|17520.22|3370
1649012400000|2022-04-03 19:00:00|17745.06|17625.06|17670.96|17542.96|17752.21|17632.21|17650.78|17530.78|3458
1649016000000|2022-04-03 20:00:00|17670.66|17542.66|17677.77|17549.77|17727.68|17599.68|17662.96|17534.96|3322
1649019600000|2022-04-03 21:00:00|17676.73|17548.73|17818.25|17698.25|17820.31|17700.31|17674.02|17546.18|3393
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17872.68|17752.68|18057.35|17937.35|17814.57|17694.57|3542
1649026800000|2022-04-03 23:00:00|17871.5|17751.5|17772.19|17652.19|17877.35|17757.35|17719.93|17599.93|3471
1649030400000|2022-04-04 00:00:00|17772.43|17652.43|17540.05|17420.05|17774.36|17654.36|17512.02|17392.02|3502
1649034000000|2022-04-04 01:00:00|17540.27|17420.27|17642.26|17522.26|17652.91|17532.91|17528.33|17408.33|3496
1649037600000|2022-04-04 02:00:00|17641.88|17521.88|17699.16|17579.16|17699.24|17579.24|17591.36|17471.36|3414
1649041200000|2022-04-04 03:00:00|17699.28|17579.28|17632|17512|17733.48|17613.48|17631.94|17511.94|3311
1649044800000|2022-04-04 04:00:00|17632.07|17512.07|17648.14|17528.14|17685.57|17565.57|17582.74|17462.74|3360
1649048400000|2022-04-04 05:00:00|17648.11|17528.11|17727.47|17607.47|17736.7|17616.7|17637.26|17517.26|3361
1649052000000|2022-04-04 06:00:00|17727.51|17607.51|17741.01|17621.01|17760.86|17640.86|17707.66|17587.66|3343
1649055600000|2022-04-04 07:00:00|17740.79|17620.79|17737.36|17617.36|17775|17655|17697.19|17577.19|3430
1649059200000|2022-04-04 08:00:00|17737.16|17617.16|17700.08|17580.08|17760.55|17640.55|17639.54|17519.54|3429
1649062800000|2022-04-04 09:00:00|17700.17|17580.17|17567.02|17447.02|17700.82|17580.82|17558.96|17438.96|3453
1649066400000|2022-04-04 10:00:00|17566.96|17446.96|17567.25|17447.25|17613.93|17493.93|17469.92|17349.92|3505
1649070000000|2022-04-04 11:00:00|17567.41|17447.41|17705.99|17585.99|17706.03|17586.03|17542.6|17422.6|3516
1649073600000|2022-04-04 12:00:00|17706.06|17586.06|17556.19|17436.19|17740.37|17620.37|17527.76|17407.76|3489
1649077200000|2022-04-04 13:00:00|17556.09|17436.09|17609.45|17489.45|17618.2|17498.2|17444.18|17324.18|3539
1649080800000|2022-04-04 14:00:00|17609.17|17489.17|17483.89|17363.89|17678.17|17558.17|17483.39|17363.39|3531
1649084400000|2022-04-04 15:00:00|17483.88|17363.88|17318.73|17198.73|17511.43|17391.43|17293.63|17173.63|3541
1649088000000|2022-04-04 16:00:00|17318.06|17198.06|17407.32|17287.32|17444.01|17324.01|17298.06|17178.06|3525
1649091600000|2022-04-04 17:00:00|17406.89|17286.89|17244.96|17124.96|17422.68|17302.68|17163.11|17043.11|3520
1649095200000|2022-04-04 18:00:00|17244.84|17124.84|17380.74|17260.74|17394.05|17274.05|17121.75|17001.75|3516
1649098800000|2022-04-04 19:00:00|17381.01|17261.01|17559.02|17439.02|17578.31|17458.31|17380.91|17260.91|3520
1649102400000|2022-04-04 20:00:00|17558.43|17438.43|17647.83|17527.83|17682.01|17562.01|17481.33|17361.33|3513
1649106000000|2022-04-04 21:00:00|17647.69|17527.69|17690.36|17570.36|17720.63|17600.63|17617.69|17497.69|3440
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17810.34|17690.34|17857.57|17737.57|17653.31|17533.31|3477
1649113200000|2022-04-04 23:00:00|17810.3|17690.3|17786.17|17666.17|17852.29|17732.29|17747.45|17627.45|3468
1649116800000|2022-04-05 00:00:00|17786.45|17666.45|17759.85|17639.85|17815.38|17695.38|17710.52|17590.52|3499
1649120400000|2022-04-05 01:00:00|17760.05|17640.05|17817.5|17697.5|17822.12|17702.12|17745.78|17625.78|3454
1649124000000|2022-04-05 02:00:00|17817.42|17697.42|17806.8|17686.8|17862.59|17742.59|17785.3|17665.3|3402
1649127600000|2022-04-05 03:00:00|17805.94|17685.94|17851.28|17731.28|17893.07|17773.07|17805.26|17685.26|3383
1649131200000|2022-04-05 04:00:00|17851.3|17731.3|17889.2|17769.2|17918.86|17798.86|17840.64|17720.64|3319
1649134800000|2022-04-05 05:00:00|17889.16|17769.16|17851.99|17731.99|17918.08|17798.08|17841.64|17721.64|3346
1649138400000|2022-04-05 06:00:00|17852.01|17732.01|17790.46|17670.46|17863.94|17743.94|17768.83|17648.83|3338
1649142000000|2022-04-05 07:00:00|17790.67|17670.67|17860.79|17740.79|17878.96|17758.96|17779.06|17659.06|3278
1649145600000|2022-04-05 08:00:00|17861.37|17741.37|17834.81|17714.81|17874.75|17754.75|17793.81|17673.81|3362
1649149200000|2022-04-05 09:00:00|17834.77|17714.77|17774.28|17654.28|17848.85|17728.85|17768.12|17648.12|3375
1649152800000|2022-04-05 10:00:00|17774.36|17654.36|17861.71|17741.71|17878.64|17758.64|17748.13|17628.13|3394
1649156400000|2022-04-05 11:00:00|17861.93|17741.93|17919.8|17799.8|17929.1|17809.1|17833.3|17713.3|3430
1649160000000|2022-04-05 12:00:00|17919.86|17799.86|17931.41|17811.41|18077.67|17957.67|17913.35|17793.35|3507
1649163600000|2022-04-05 13:00:00|17932.64|17812.64|17770.84|17650.84|17951.37|17831.37|17747.71|17627.71|3489
1649167200000|2022-04-05 14:00:00|17793.28|17673.28|17609.03|17489.03|17796.69|17676.69|17573.12|17453.12|3290
1649170800000|2022-04-05 15:00:00|17610.82|17490.82|17618.39|17498.39|17673.73|17553.73|17571.94|17451.94|3525
1649174400000|2022-04-05 16:00:00|17618.14|17498.14|17706.74|17586.74|17728.02|17608.02|17523.23|17403.23|3559
1649178000000|2022-04-05 17:00:00|17706.98|17586.98|17689.68|17569.68|17803.81|17683.81|17677.07|17557.07|3549
1649181600000|2022-04-05 18:00:00|17689.84|17569.84|17651.12|17531.12|17732.12|17612.12|17646.76|17526.76|3519
1649185200000|2022-04-05 19:00:00|17651.15|17531.15|17679.59|17559.59|17695.27|17575.27|17458.97|17338.97|3534
1649188800000|2022-04-05 20:00:00|17680.02|17560.02|17549.48|17429.48|17720.96|17600.96|17494.44|17374.44|3520
1649192400000|2022-04-05 21:00:00|17550.47|17430.47|17654.61|17534.61|17654.65|17534.65|17540.04|17420.04|3435
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|17600.07|17480.07|17685|17565|17581.62|17461.62|3492
1649199600000|2022-04-05 23:00:00|17599.83|17479.83|17460.44|17340.44|17630.73|17510.73|17415.94|17295.94|3036
1649203200000|2022-04-06 00:00:00|17460.79|17340.79|17175.81|17055.81|17464.63|17344.63|16846.69|16726.69|3574
1649206800000|2022-04-06 01:00:00|17175.83|17055.83|17225.94|17105.94|17290.33|17170.33|17164.35|17044.35|3538
1649210400000|2022-04-06 02:00:00|17225.92|17105.92|17215.97|17095.97|17288.63|17168.63|17211.48|17091.48|3490
1649214000000|2022-04-06 03:00:00|17216.07|17096.07|17168.32|17048.32|17231.32|17111.32|17155.94|17035.94|3475
1649217600000|2022-04-06 04:00:00|17168.48|17048.48|17289.6|17169.6|17293.79|17173.79|17119.95|16999.95|3465
1649221200000|2022-04-06 05:00:00|17289.64|17169.64|17327.52|17207.52|17356.34|17236.34|17287.71|17167.71|3452
1649224800000|2022-04-06 06:00:00|17327.41|17207.41|17356.17|17236.17|17357.22|17237.22|17241.91|17121.91|3474
1649228400000|2022-04-06 07:00:00|17356.1|17236.1|17241.48|17121.48|17397.21|17277.21|17235.8|17115.8|3447
1649232000000|2022-04-06 08:00:00|17241.45|17121.45|17251.06|17131.06|17259.93|17139.93|17176.02|17056.02|3466
1649235600000|2022-04-06 09:00:00|17251.04|17131.04|17181.64|17061.64|17258.66|17138.66|17109.27|16989.27|3445
1649239200000|2022-04-06 10:00:00|17181.83|17061.83|16993.41|16873.41|17185.65|17065.65|16993.38|16873.38|3490
1649242800000|2022-04-06 11:00:00|16993.31|16873.31|16895.26|16775.26|17001.7|16881.7|16781.35|16661.35|3553
1649246400000|2022-04-06 12:00:00|16895.18|16775.18|16872.61|16752.61|16987.3|16867.3|16814.81|16694.81|3508
1649250000000|2022-04-06 13:00:00|16871.85|16751.85|16602.52|16482.52|16954.78|16834.78|16594.84|16474.84|3521
1649253600000|2022-04-06 14:00:00|16601.49|16481.49|16584.4|16464.4|16680.87|16560.87|16447.3|16327.3|3564
1649257200000|2022-04-06 15:00:00|16584.85|16464.85|16536.7|16416.7|16591.71|16471.71|16356.94|16236.94|3557
1649260800000|2022-04-06 16:00:00|16536.71|16416.71|16352.3|16232.3|16574.25|16454.25|16248.35|16128.35|3557
1649264400000|2022-04-06 17:00:00|16352.07|16232.07|16449.73|16329.73|16485.41|16365.41|16192.52|16072.52|3548
1649268000000|2022-04-06 18:00:00|16449.69|16329.69|16528.81|16408.81|16648.36|16528.36|16185.91|16065.91|3569
1649271600000|2022-04-06 19:00:00|16529.08|16409.08|16496.19|16376.19|16577.06|16457.06|16380.13|16260.13|3549
1649275200000|2022-04-06 20:00:00|16495.99|16375.99|16522.92|16402.92|16555.47|16435.47|16422.63|16302.63|3479
1649278800000|2022-04-06 21:00:00|16522.56|16402.56|16453.37|16333.37|16553.92|16433.92|16442.81|16322.81|3428
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16332.52|16212.52|16476.97|16356.97|16309.2|16189.2|3170
1649286000000|2022-04-06 23:00:00|16299.52|16179.52|16153.66|16033.66|16344.97|16224.97|16114.91|15994.91|3461
1649289600000|2022-04-07 00:00:00|16153.47|16033.47|16018.61|15898.61|16357.61|16237.61|15977.35|15857.35|3546
1649293200000|2022-04-07 01:00:00|16018.43|15898.43|16264.92|16144.92|16272.98|16152.98|16018.34|15898.34|3534
1649296800000|2022-04-07 02:00:00|16264.76|16144.76|16251.46|16131.46|16271.37|16151.37|16124.21|16004.21|3462
1649300400000|2022-04-07 03:00:00|16251.4|16131.4|16240.28|16120.28|16265.26|16145.26|16139.83|16019.83|3426
1649304000000|2022-04-07 04:00:00|16240.25|16120.25|16327.67|16207.67|16343.87|16223.87|16223.74|16103.74|3411
1649307600000|2022-04-07 05:00:00|16327.18|16207.18|16340.45|16220.45|16340.79|16220.79|16233.78|16113.78|3404
1649311200000|2022-04-07 06:00:00|16340.16|16220.16|16359.59|16239.59|16398.29|16278.29|16278.58|16158.58|3384
1649314800000|2022-04-07 07:00:00|16358.78|16238.78|16430.05|16310.05|16470.38|16350.38|16345.85|16225.85|3431
1649318400000|2022-04-07 08:00:00|16430.23|16310.23|16438.26|16318.26|16465.63|16345.63|16399.21|16279.21|3361
1649322000000|2022-04-07 09:00:00|16438.67|16318.67|16380.26|16260.26|16440.07|16320.07|16276.84|16156.84|3459
1649325600000|2022-04-07 10:00:00|16380.72|16260.72|16358.18|16238.18|16383.93|16263.93|16307.11|16187.11|3391
1649329200000|2022-04-07 11:00:00|16358.14|16238.14|16514.12|16394.12|16558.02|16438.02|16310.14|16190.14|3552
1649332800000|2022-04-07 12:00:00|16514.34|16394.34|16414.49|16294.49|16583.98|16463.98|16414.49|16294.49|3536
1649336400000|2022-04-07 13:00:00|16414.04|16294.04|16431.87|16311.87|16446.98|16326.98|16288.47|16168.47|3527
1649340000000|2022-04-07 14:00:00|16432.01|16312.01|16222.69|16102.69|16473.89|16353.89|16206.93|16086.93|3529
1649343600000|2022-04-07 15:00:00|16223.06|16103.06|16228.16|16108.16|16277.68|16157.68|16045.42|15925.42|3561
1649347200000|2022-04-07 16:00:00|16228.23|16108.23|16353.3|16233.3|16353.3|16233.3|16208.8|16088.8|3530
1649350800000|2022-04-07 17:00:00|16355.49|16235.49|16408.95|16288.95|16454.49|16334.49|16351.83|16231.83|3523
1649354400000|2022-04-07 18:00:00|16409.29|16289.29|16479.36|16359.36|16500.79|16380.79|16404.16|16284.16|3528
1649358000000|2022-04-07 19:00:00|16480.08|16360.08|16365.78|16245.78|16509.12|16389.12|16365.38|16245.38|3477
1649361600000|2022-04-07 20:00:00|16365.48|16245.48|16435.91|16315.91|16459.43|16339.43|16363.45|16243.45|3351
1649365200000|2022-04-07 21:00:00|16435.87|16315.87|16377.51|16257.51|16444.81|16324.81|16262.63|16142.63|3398
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16470.05|16350.05|16470.76|16350.76|16366.01|16246.01|3420
1649372400000|2022-04-07 23:00:00|16470.28|16350.28|16446|16326|16566.35|16446.35|16437.6|16317.6|3486
1649376000000|2022-04-08 00:00:00|16445.47|16325.47|16432.69|16312.69|16536.05|16416.05|16407.19|16287.19|3555
1649379600000|2022-04-08 01:00:00|16431.66|16311.66|16559.24|16439.24|16586.99|16466.99|16412.49|16292.49|3521
1649383200000|2022-04-08 02:00:00|16559.33|16439.33|16601.27|16481.27|16656.81|16536.81|16548.3|16428.3|3497
1649386800000|2022-04-08 03:00:00|16601.49|16481.49|16631.59|16511.59|16642.72|16522.72|16587.18|16467.18|3394
1649390400000|2022-04-08 04:00:00|16631.54|16511.54|16584.54|16464.54|16651.86|16531.86|16561.3|16441.3|3319
1649394000000|2022-04-08 05:00:00|16584.64|16464.64|16610.14|16490.14|16638.9|16518.9|16545.31|16425.31|3343
1649397600000|2022-04-08 06:00:00|16610.24|16490.24|16550.48|16430.48|16617.98|16497.98|16511.31|16391.31|3424
1649401200000|2022-04-08 07:00:00|16550.38|16430.38|16563.77|16443.77|16564.06|16444.06|16405.15|16285.15|3466
1649404800000|2022-04-08 08:00:00|16563.63|16443.63|16569.48|16449.48|16655.72|16535.72|16538.77|16418.77|3539
1649408400000|2022-04-08 09:00:00|16569.37|16449.37|16516.56|16396.56|16603|16483|16485.63|16365.63|3466
1649412000000|2022-04-08 10:00:00|16517.05|16397.05|16459.01|16339.01|16535.41|16415.41|16426.39|16306.39|3421
1649415600000|2022-04-08 11:00:00|16459.25|16339.25|16280.61|16160.61|16459.25|16339.25|16271.24|16151.24|3555
1649419200000|2022-04-08 12:00:00|16280.57|16160.57|16213.39|16093.39|16354.7|16234.7|16187.79|16067.79|3524
1649422800000|2022-04-08 13:00:00|16214.19|16094.19|16145.8|16025.8|16231.92|16111.92|16064.3|15944.3|3561
1649426400000|2022-04-08 14:00:00|16146.04|16026.04|16479.8|16359.8|16514.67|16394.67|16141.86|16021.86|3568
1649430000000|2022-04-08 15:00:00|16480.22|16360.22|16439.34|16319.34|16556.43|16436.43|16416.55|16296.55|3535
1649433600000|2022-04-08 16:00:00|16438.79|16318.79|16326.67|16206.67|16479.65|16359.65|16299.59|16179.59|3554
1649437200000|2022-04-08 17:00:00|16326.43|16206.43|16202.05|16082.05|16328.81|16208.81|16119.97|15999.97|3565
1649440800000|2022-04-08 18:00:00|16201.84|16081.84|16204.38|16084.38|16295.43|16175.43|16037.94|15917.94|3561
1649444400000|2022-04-08 19:00:00|16204.3|16084.3|16100.24|15980.24|16293.38|16173.38|16091.85|15971.85|3546
1649448000000|2022-04-08 20:00:00|16101.06|15981.06|16117.58|15997.58|16175.21|16055.21|16060.4|15940.4|3430
1649487600000|2022-04-09 07:00:00|16148.97|16028.97|15954.19|15834.19|16148.97|16028.97|15872.4|15752.4|3347
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15950.01|15830.01|15969.15|15849.15|15903.74|15783.74|3353
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15939.03|15819.03|15956.86|15836.86|15899.03|15779.03|3259
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15937.33|15817.33|15941.71|15821.71|15851.17|15731.17|3332
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15942.03|15822.03|15971.01|15851.01|15918.22|15798.22|3330
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|16005.25|15885.25|16007.72|15887.72|15910.32|15790.32|3396
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|15992|15872|16029.45|15909.45|15973.59|15853.59|3372
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15953.64|15833.64|16002.08|15882.08|15900.49|15780.49|3466
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15818.02|15698.02|15959.79|15839.79|15815.48|15695.48|3490
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15901.13|15781.13|15938.73|15818.73|15811.31|15691.31|3447
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15977.82|15857.82|16009.22|15889.22|15887.94|15767.94|3375
1649527200000|2022-04-09 18:00:00|15977.68|15857.68|15920.01|15800.01|15998.39|15878.39|15902.34|15782.34|3340
1649530800000|2022-04-09 19:00:00|15920.05|15800.05|15926.06|15806.06|15950.44|15830.44|15901.6|15781.6|3344
1649534400000|2022-04-09 20:00:00|15925.95|15805.95|15926.19|15806.19|15989.18|15869.18|15913.02|15793.02|3039
1649538000000|2022-04-09 21:00:00|15899.11|15779.11|15966.89|15846.89|15992.9|15872.9|15894.06|15774.06|3301
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|15997.82|15877.82|16018.38|15898.38|15966.91|15846.91|3352
1649545200000|2022-04-09 23:00:00|15998.29|15878.29|16125.92|16005.92|16142.17|16022.17|15972.37|15852.37|3438
1649548800000|2022-04-10 00:00:00|16125.58|16005.58|16067.2|15947.2|16136.02|16016.02|16056.31|15936.31|3442
1649552400000|2022-04-10 01:00:00|16067.28|15947.28|16125.08|16005.08|16152.34|16032.34|16051.32|15931.32|3432
1649556000000|2022-04-10 02:00:00|16125.23|16005.23|16164.53|16044.53|16165.91|16045.91|16113.02|15993.02|3267
1649559600000|2022-04-10 03:00:00|16164.59|16044.59|16150.16|16030.16|16204.08|16084.08|16149.53|16029.53|3294
1649563200000|2022-04-10 04:00:00|16150.33|16030.33|16117.38|15997.38|16162.73|16042.73|16106.83|15986.83|3224
1649566800000|2022-04-10 05:00:00|16117.48|15997.48|16048.86|15928.86|16135.98|16015.98|16044.09|15924.09|3210
1649570400000|2022-04-10 06:00:00|16048.47|15928.47|16095.53|15975.53|16097.71|15977.71|16034.23|15914.23|3170
1649574000000|2022-04-10 07:00:00|16095.6|15975.6|16031.88|15911.88|16100.22|15980.22|16004.64|15884.64|3277
1649577600000|2022-04-10 08:00:00|16031.8|15911.8|16046.33|15926.33|16066.06|15946.06|15998.34|15878.34|3327
1649581200000|2022-04-10 09:00:00|16046.64|15926.64|15967.45|15847.45|16052.11|15932.11|15950.16|15830.16|3368
1649584800000|2022-04-10 10:00:00|15967.47|15847.47|15980.29|15860.29|15981.2|15861.2|15926.84|15806.84|3295
1649588400000|2022-04-10 11:00:00|15980.23|15860.23|16028.01|15908.01|16044.06|15924.06|15973.66|15853.66|3294
1649592000000|2022-04-10 12:00:00|16028.66|15908.66|15975.84|15855.84|16083.58|15963.58|15963.7|15843.7|3445
1649595600000|2022-04-10 13:00:00|15976.18|15856.18|15979.36|15859.36|16004.42|15884.42|15941.34|15821.34|3410
1649599200000|2022-04-10 14:00:00|15979.31|15859.31|16058.39|15938.39|16077.89|15957.89|15972.27|15852.27|3498
1649602800000|2022-04-10 15:00:00|16058.42|15938.42|16076.45|15956.45|16093.24|15973.24|16028.98|15908.98|3452
1649606400000|2022-04-10 16:00:00|16076.41|15956.41|16141.03|16021.03|16142.3|16022.3|16047.87|15927.87|3472
1649610000000|2022-04-10 17:00:00|16141.21|16021.21|16282.52|16162.52|16330.11|16210.11|16141.21|16021.21|3550
1649613600000|2022-04-10 18:00:00|16281.84|16161.84|16275.01|16155.01|16352.21|16232.21|16275.01|16155.01|3466
1649617200000|2022-04-10 19:00:00|16274.95|16154.95|16314.9|16186.9|16318.94|16190.94|16256.06|16136.06|3414
1649620800000|2022-04-10 20:00:00|16314.86|16186.86|16278.88|16150.88|16359.82|16231.82|16275.93|16147.93|3479
1649624400000|2022-04-10 21:00:00|16278.95|16150.95|16116.92|15996.92|16290.11|16162.11|16115.9|15995.9|3366
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|15908.94|15788.94|16148.29|16028.29|15838.5|15718.5|3558
1649631600000|2022-04-10 23:00:00|15909.52|15789.52|15795.33|15675.33|15970.59|15850.59|15768.77|15648.77|3536
1649635200000|2022-04-11 00:00:00|15795.44|15675.44|15810.35|15690.35|15829.11|15709.11|15658.02|15538.02|3544
1649638800000|2022-04-11 01:00:00|15810.52|15690.52|15760.78|15640.78|15887.36|15767.36|15745.38|15625.38|3509
1649642400000|2022-04-11 02:00:00|15760.69|15640.69|15556.99|15436.99|15769.89|15649.89|15534.13|15414.13|3547
1649646000000|2022-04-11 03:00:00|15557.82|15437.82|15631.31|15511.31|15631.31|15511.31|15533.82|15413.82|3514
1649649600000|2022-04-11 04:00:00|15631.35|15511.35|15696.59|15576.59|15713.64|15593.64|15597.88|15477.88|3384
1649653200000|2022-04-11 05:00:00|15696.55|15576.55|15702.38|15582.38|15726.34|15606.34|15672.17|15552.17|3360
1649656800000|2022-04-11 06:00:00|15702.48|15582.48|15657.47|15537.47|15703.58|15583.58|15623.19|15503.19|3394
1649660400000|2022-04-11 07:00:00|15657.68|15537.68|15708.73|15588.73|15723.89|15603.89|15634.83|15514.83|3433
1649664000000|2022-04-11 08:00:00|15708.67|15588.67|15630.69|15510.69|15729.39|15609.39|15576.39|15456.39|3475
1649667600000|2022-04-11 09:00:00|15630.53|15510.53|15199.55|15079.55|15630.53|15510.53|15199.1|15079.1|3548
1649671200000|2022-04-11 10:00:00|15196.95|15076.95|15248.17|15128.17|15278.99|15158.99|15128.07|15008.07|3551
1649674800000|2022-04-11 11:00:00|15248.47|15128.47|15102.15|14982.15|15249.92|15129.92|15023.84|14903.84|3553
1649678400000|2022-04-11 12:00:00|15100.75|14980.75|15104.7|14984.7|15172.67|15052.67|15037.87|14917.87|3546
1649682000000|2022-04-11 13:00:00|15105.34|14985.34|15089.72|14969.72|15121.17|15001.17|14916.39|14796.39|3572
1649685600000|2022-04-11 14:00:00|15090.39|14970.39|14962.47|14842.47|15130.64|15010.64|14938.91|14818.91|3573
1649689200000|2022-04-11 15:00:00|14961.39|14841.39|14887.47|14767.47|15044.38|14924.38|14885.71|14765.71|3522
1649692800000|2022-04-11 16:00:00|14886.44|14766.44|14963.3|14843.3|14982.65|14862.65|14818.41|14698.41|3568
1649696400000|2022-04-11 17:00:00|14962.94|14842.94|14963.7|14843.7|15038.47|14918.47|14850.31|14730.31|3554
1649700000000|2022-04-11 18:00:00|14963.53|14843.53|14995.67|14875.67|14997.06|14877.06|14883.06|14763.06|3496
1649703600000|2022-04-11 19:00:00|14995.37|14875.37|14822.79|14702.79|15015.99|14895.99|14734.29|14614.29|3561
1649707200000|2022-04-11 20:00:00|14823.45|14703.45|14717.72|14597.72|14849.93|14729.93|14670.8|14550.8|3553
1649710800000|2022-04-11 21:00:00|14716.89|14596.89|14521.3|14401.3|14755.4|14635.4|14479.61|14359.61|3536
1649714400000|2022-04-11 22:00:00|14519.61|14399.61|14676.2|14556.2|14753.61|14633.61|14474.94|14354.94|3569
1649718000000|2022-04-11 23:00:00|14676.39|14556.39|14584.87|14464.87|14716.88|14596.88|14560.87|14440.87|3518
1649721600000|2022-04-12 00:00:00|14582.75|14462.75|14623.25|14503.25|14718.85|14598.85|14531.51|14411.51|3556
1649725200000|2022-04-12 01:00:00|14623.1|14503.1|14623.96|14503.96|14698.58|14578.58|14577.38|14457.38|3531
1649728800000|2022-04-12 02:00:00|14624.31|14504.31|14571.58|14451.58|14655.18|14535.18|14505.25|14385.25|3472
1649732400000|2022-04-12 03:00:00|14571.9|14451.9|14650.71|14530.71|14650.71|14530.71|14567.6|14447.6|3444
1649736000000|2022-04-12 04:00:00|14650.87|14530.87|14789.55|14669.55|14797.58|14677.58|14624.3|14504.3|3485
1649739600000|2022-04-12 05:00:00|14790.35|14670.35|14928.8|14808.8|14942.21|14822.21|14775.41|14655.41|3538
1649743200000|2022-04-12 06:00:00|14928.78|14808.78|14859.22|14739.22|14976.62|14856.62|14833.45|14713.45|3510
1649746800000|2022-04-12 07:00:00|14859.6|14739.6|14956.81|14836.81|14957.04|14837.04|14829.53|14709.53|3491
1649750400000|2022-04-12 08:00:00|14956.82|14836.82|14963.32|14843.32|15012.54|14892.54|14936.79|14816.79|3497
1649754000000|2022-04-12 09:00:00|14962.9|14842.9|14960.54|14840.54|14972.11|14852.11|14893.7|14773.7|3472
1649757600000|2022-04-12 10:00:00|14959.8|14839.8|14932.68|14812.68|14967.32|14847.32|14897.02|14777.02|3492
1649761200000|2022-04-12 11:00:00|14932.81|14812.81|15121.9|15001.9|15124.33|15004.33|14920.42|14800.42|3536
1649764800000|2022-04-12 12:00:00|15122.3|15002.3|15328.87|15208.87|15333.3|15213.3|15034.4|14914.4|3553
1649768400000|2022-04-12 13:00:00|15328.73|15208.73|15231.68|15111.68|15335.08|15215.08|15192.41|15072.41|3572
1649772000000|2022-04-12 14:00:00|15231.41|15111.41|15005.54|14885.54|15232.34|15112.34|14947.9|14827.9|3570
1649775600000|2022-04-12 15:00:00|15005.31|14885.31|15093.04|14973.04|15175.41|15055.41|14997.7|14877.7|3563
1649779200000|2022-04-12 16:00:00|15093.16|14973.16|15084.74|14964.74|15172.85|15052.85|15023.13|14903.13|3560
1649782800000|2022-04-12 17:00:00|15085.65|14965.65|14997.58|14877.58|15140.48|15020.48|14981.71|14861.71|3551
1649786400000|2022-04-12 18:00:00|14997.9|14877.9|14827.72|14707.72|15025.47|14905.47|14826.75|14706.75|3560
1649790000000|2022-04-12 19:00:00|14827.74|14707.74|14698.37|14578.37|14842.06|14722.06|14695.53|14575.53|3567
1649793600000|2022-04-12 20:00:00|14696.91|14576.91|14809.42|14689.42|14838.06|14718.06|14688.23|14568.23|3542
1649797200000|2022-04-12 21:00:00|14809.49|14689.49|14930.96|14810.96|14938.77|14818.77|14806.08|14686.08|3483
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|14925.81|14805.81|14937.91|14817.91|14831.24|14711.24|3147
1649804400000|2022-04-12 23:00:00|14926.18|14806.18|15024.53|14904.53|15061.68|14941.68|14919.41|14799.41|3527
1649808000000|2022-04-13 00:00:00|15024.58|14904.58|14971.44|14851.44|15079.32|14959.32|14963.31|14843.31|3474
1649811600000|2022-04-13 01:00:00|14971.64|14851.64|15006.68|14886.68|15006.68|14886.68|14867.84|14747.84|3523
1649815200000|2022-04-13 02:00:00|15006.7|14886.7|15067.33|14947.33|15104.45|14984.45|14937.09|14817.09|3468
1649818800000|2022-04-13 03:00:00|15067.56|14947.56|15101.01|14981.01|15180.86|15060.86|15050.37|14930.37|3475
1649822400000|2022-04-13 04:00:00|15101.2|14981.2|15138.19|15018.19|15138.19|15018.19|15051.59|14931.59|3410
1649826000000|2022-04-13 05:00:00|15139.14|15019.14|15187.83|15067.83|15202.58|15082.58|15109.18|14989.18|3430
1649829600000|2022-04-13 06:00:00|15187.71|15067.71|15086.38|14966.38|15198.53|15078.53|15073.23|14953.23|3430
1649833200000|2022-04-13 07:00:00|15086.64|14966.64|15131.54|15011.54|15149.44|15029.44|15064.78|14944.78|3498
1649836800000|2022-04-13 08:00:00|15131.96|15011.96|15147.27|15027.27|15165.03|15045.03|15106.79|14986.79|3436
1649840400000|2022-04-13 09:00:00|15147.3|15027.3|15095.02|14975.02|15164|15044|15083.18|14963.18|3431
1649844000000|2022-04-13 10:00:00|15095.3|14975.3|14969.82|14849.82|15116.33|14996.33|14948.89|14828.89|3522
1649847600000|2022-04-13 11:00:00|14969.9|14849.9|14910.45|14790.45|15038.2|14918.2|14909.87|14789.87|3468
1649851200000|2022-04-13 12:00:00|14910.42|14790.42|14873.64|14753.64|14949.37|14829.37|14873.27|14753.27|3526
1649854800000|2022-04-13 13:00:00|14873.42|14753.42|15249.76|15129.76|15263.37|15143.37|14838.86|14718.86|3554
1649858400000|2022-04-13 14:00:00|15249.32|15129.32|15198.9|15078.9|15351.85|15231.85|15131.55|15011.55|3570
1649862000000|2022-04-13 15:00:00|15198.64|15078.64|15349.14|15229.14|15437.24|15317.24|15195.11|15075.11|3554
1649865600000|2022-04-13 16:00:00|15349.04|15229.04|15283.74|15163.74|15432.21|15312.21|15268.69|15148.69|3542
1649869200000|2022-04-13 17:00:00|15284.31|15164.31|15264.76|15144.76|15302.49|15182.49|15224.26|15104.26|3510
1649872800000|2022-04-13 18:00:00|15264.92|15144.92|15405.08|15285.08|15406.14|15286.14|15243.09|15123.09|3488
1649876400000|2022-04-13 19:00:00|15405.1|15285.1|15305.32|15185.32|15440.2|15320.2|15303.3|15183.3|3506
1649880000000|2022-04-13 20:00:00|15305.08|15185.08|15379.38|15259.38|15399.99|15279.99|15287.31|15167.31|3452
1649883600000|2022-04-13 21:00:00|15379.76|15259.76|15367.59|15247.59|15401.15|15281.15|15333.89|15213.89|3382
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|15433.69|15313.69|15452.85|15332.85|15346.23|15226.23|3444
1649890800000|2022-04-13 23:00:00|15433.96|15313.96|15417.43|15297.43|15455.28|15335.28|15379.7|15259.7|3398
1649894400000|2022-04-14 00:00:00|15417.29|15297.29|15442.12|15322.12|15462.6|15342.6|15384.64|15264.64|3401
1649898000000|2022-04-14 01:00:00|15442.09|15322.09|15575.37|15455.37|15577.08|15457.08|15432.59|15312.59|3484
1649901600000|2022-04-14 02:00:00|15575.45|15455.45|15502.55|15382.55|15576.88|15456.88|15497.32|15377.32|3412
1649905200000|2022-04-14 03:00:00|15502.44|15382.44|15449.69|15329.69|15518.05|15398.05|15436.92|15316.92|3355
1649908800000|2022-04-14 04:00:00|15449.65|15329.65|15442.93|15322.93|15502.55|15382.55|15427.69|15307.69|3335
1649912400000|2022-04-14 05:00:00|15442.88|15322.88|15447.94|15327.94|15468.44|15348.44|15421.99|15301.99|3304
1649916000000|2022-04-14 06:00:00|15447.96|15327.96|15412.32|15292.32|15458.9|15338.9|15395.33|15275.33|3377
1649919600000|2022-04-14 07:00:00|15412.34|15292.34|15435.81|15315.81|15469.35|15349.35|15372.68|15252.68|3359
1649923200000|2022-04-14 08:00:00|15435.46|15315.46|15396.5|15276.5|15471.94|15351.94|15393.97|15273.97|3376
1649926800000|2022-04-14 09:00:00|15396.42|15276.42|15361.41|15241.41|15399.9|15279.9|15276.36|15156.36|3424
1649930400000|2022-04-14 10:00:00|15361.46|15241.46|15260.82|15140.82|15401.87|15281.87|15260.28|15140.28|3444
1649934000000|2022-04-14 11:00:00|15260.8|15140.8|15232.21|15112.21|15312.6|15192.6|15217.69|15097.69|3480
1649937600000|2022-04-14 12:00:00|15232.42|15112.42|15347.17|15227.17|15362.21|15242.21|15225.81|15105.81|3513
1649941200000|2022-04-14 13:00:00|15347.53|15227.53|15126.16|15006.16|15406.71|15286.71|15109.48|14989.48|3542
1649944800000|2022-04-14 14:00:00|15124.91|15004.91|15105.47|14985.47|15169.96|15049.96|15031.91|14911.91|3565
1649948400000|2022-04-14 15:00:00|15104.76|14984.76|14887.24|14767.24|15117.96|14997.96|14881.02|14761.02|3545
1649952000000|2022-04-14 16:00:00|14887.31|14767.31|14891.97|14771.97|14945.36|14825.36|14817.98|14697.98|3554
1649955600000|2022-04-14 17:00:00|14892.13|14772.13|14947.13|14827.13|14967.74|14847.74|14871.3|14751.3|3532
1649959200000|2022-04-14 18:00:00|14947.01|14827.01|14778.36|14658.36|14971.64|14851.64|14763.5|14643.5|3488
1649962800000|2022-04-14 19:00:00|14778.71|14658.71|14835.27|14715.27|14856.52|14736.52|14757.61|14637.61|3484
1649966400000|2022-04-14 20:00:00|14835.01|14715.01|14896.65|14776.65|14896.65|14776.65|14768.55|14648.55|3452
1649970000000|2022-04-14 21:00:00|14896.56|14776.56|14947.27|14827.27|14957.01|14837.01|14888.39|14768.39|3375
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|14894.7|14766.7|14972.27|14844.27|14888.26|14760.26|3364
1649977200000|2022-04-14 23:00:00|14894.78|14766.78|14938.02|14810.02|14952.93|14824.93|14894.73|14766.73|3327
1649980800000|2022-04-15 00:00:00|14937.76|14809.76|14897.13|14769.13|15025.99|14897.99|14865.31|14737.31|3458
1649984400000|2022-04-15 01:00:00|14897.12|14769.12|14951.36|14823.36|14960.08|14832.08|14892.4|14764.4|3378
1649988000000|2022-04-15 02:00:00|14951.35|14823.35|14956.29|14836.29|14984.87|14864.87|14929.21|14801.21|3308
1649991600000|2022-04-15 03:00:00|14956.45|14836.45|15067.49|14947.49|15068.65|14948.65|14956.45|14835.65|3377
1649995200000|2022-04-15 04:00:00|15067.52|14947.52|15020.3|14900.3|15101.28|14981.28|15008.42|14888.42|3386
1649998800000|2022-04-15 05:00:00|15020.37|14900.37|15048.89|14928.89|15090.54|14970.54|15012.03|14892.03|3300
1650002400000|2022-04-15 06:00:00|15049.14|14929.14|14984.61|14864.61|15069.85|14949.85|14950.59|14830.59|3338
1650006000000|2022-04-15 07:00:00|14984.62|14864.62|15056.01|14936.01|15103.78|14983.78|14936.05|14816.05|3417
1650009600000|2022-04-15 08:00:00|15057.49|14937.49|15010.18|14890.18|15085.38|14965.38|14985.66|14865.66|3353
1650013200000|2022-04-15 09:00:00|15010.32|14890.32|15004.99|14884.99|15028.12|14908.12|14971.79|14851.79|3331
1650016800000|2022-04-15 10:00:00|15004.97|14884.97|15071.56|14951.56|15098.05|14978.05|14997.72|14877.72|3367
1650020400000|2022-04-15 11:00:00|15071.48|14951.48|15045.99|14925.99|15096.78|14976.78|15024.85|14904.85|3383
1650024000000|2022-04-15 12:00:00|15046.19|14926.19|14999.37|14879.37|15070.67|14950.67|14986.5|14866.5|3313
1650027600000|2022-04-15 13:00:00|14999.94|14879.94|14913.65|14793.65|15033.41|14913.41|14907.79|14787.79|3463
1650031200000|2022-04-15 14:00:00|14913.71|14793.71|15043.57|14923.57|15127.85|15007.85|14867.59|14747.59|3477
1650034800000|2022-04-15 15:00:00|15043.8|14923.8|15046.66|14926.66|15090.54|14970.54|15027.74|14907.74|3504
1650038400000|2022-04-15 16:00:00|15046.75|14926.75|15029.82|14909.82|15052.91|14932.91|14958.14|14838.14|3433
1650042000000|2022-04-15 17:00:00|15029.77|14909.77|15061.75|14941.75|15106.44|14986.44|15020.62|14900.62|3432
1650045600000|2022-04-15 18:00:00|15061.84|14941.84|15038.71|14918.71|15073.56|14953.56|15033.76|14913.76|3258
1650049200000|2022-04-15 19:00:00|15038.91|14918.91|15002.47|14882.47|15045.93|14925.93|14995.1|14875.1|3336
1650052800000|2022-04-15 20:00:00|15002.51|14882.51|15038.07|14918.07|15044.2|14924.2|14993.53|14873.53|3240
1650092400000|2022-04-16 07:00:00|15048.88|14928.88|15040.62|14920.62|15063.08|14943.08|15036.42|14916.42|3121
1650096000000|2022-04-16 08:00:00|15040.63|14920.63|15029.73|14909.73|15069.33|14949.33|15020.37|14900.37|3142
1650099600000|2022-04-16 09:00:00|15030.01|14910.01|15016.65|14896.65|15045.6|14925.6|15005.1|14885.1|3124
1650103200000|2022-04-16 10:00:00|15016.77|14896.77|15067.39|14947.39|15076.85|14956.85|15015.57|14895.57|3187
1650106800000|2022-04-16 11:00:00|15067.37|14947.37|15052|14932|15098.01|14978.01|15047.22|14927.22|3243
1650110400000|2022-04-16 12:00:00|15052.15|14932.15|15081.01|14961.01|15088.57|14968.57|15041.98|14921.98|3298
1650114000000|2022-04-16 13:00:00|15080.89|14960.89|15065.67|14945.67|15087.22|14967.22|15047.26|14927.26|3240
1650117600000|2022-04-16 14:00:00|15065.93|14945.93|15100.04|14980.04|15101.06|14981.06|15048.6|14928.6|3278
1650121200000|2022-04-16 15:00:00|15099.95|14979.95|14919|14799|15138.55|15018.55|14898.5|14778.5|3497
1650124800000|2022-04-16 16:00:00|14918.89|14798.89|14984.21|14864.21|14986.73|14866.73|14908.24|14788.24|3405
1650128400000|2022-04-16 17:00:00|14984.06|14864.06|14947.36|14827.36|14996.46|14876.46|14941.97|14821.97|3296
1650132000000|2022-04-16 18:00:00|14947.34|14827.34|14975.49|14855.49|14976.08|14856.08|14938.81|14818.81|3274
1650135600000|2022-04-16 19:00:00|14975.83|14855.83|14975.22|14855.22|14999.21|14879.21|14971.38|14851.38|3182
1650139200000|2022-04-16 20:00:00|14974.91|14854.91|15016.06|14896.06|15031.87|14911.87|14966.85|14846.85|3235
1650142800000|2022-04-16 21:00:00|15015.96|14895.96|15085.16|14965.16|15107.17|14987.17|15008.53|14888.53|3279
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15097.57|14977.57|15178.11|15058.11|15084.17|14964.17|3407
1650150000000|2022-04-16 23:00:00|15097.02|14977.02|15087.96|14967.96|15137.34|15017.34|15086.68|14966.68|3271
1650153600000|2022-04-17 00:00:00|15087.76|14967.76|15085.9|14965.9|15105.02|14985.02|15062.96|14942.96|3283
1650157200000|2022-04-17 01:00:00|15085.82|14965.82|15093.74|14973.74|15104.95|14984.95|15065.72|14945.72|3215
1650160800000|2022-04-17 02:00:00|15093.64|14973.64|14988.45|14868.45|15095.39|14975.39|14967.16|14847.16|3269
1650164400000|2022-04-17 03:00:00|14988.37|14868.37|15006.4|14886.4|15022.22|14902.22|14965.3|14845.3|3094
1650168000000|2022-04-17 04:00:00|15005.12|14885.12|15024.03|14904.03|15038.03|14918.03|14998.99|14878.99|3096
1650171600000|2022-04-17 05:00:00|15024.02|14904.02|15069.97|14949.97|15080.1|14960.1|15011.96|14891.96|3146
1650175200000|2022-04-17 06:00:00|15069.82|14949.82|15054.67|14934.67|15071.86|14951.86|15040.46|14920.46|3096
1650178800000|2022-04-17 07:00:00|15054.69|14934.69|15039.8|14919.8|15061.75|14941.75|15010.55|14890.55|3015
1650182400000|2022-04-17 08:00:00|15039.54|14919.54|15055.6|14935.6|15072.17|14952.17|15035.9|14915.9|3053
1650186000000|2022-04-17 09:00:00|15055.51|14935.51|15064.68|14944.68|15097.22|14977.22|15055.45|14935.45|3205
1650189600000|2022-04-17 10:00:00|15064.74|14944.74|15072.31|14952.31|15080.3|14960.3|15055.26|14935.26|3055
1650193200000|2022-04-17 11:00:00|15072.48|14952.48|15091.26|14971.26|15091.83|14971.83|15047.73|14927.73|3129
1650196800000|2022-04-17 12:00:00|15091.24|14971.24|15087.79|14967.79|15107.9|14987.9|15069.55|14949.55|3282
1650200400000|2022-04-17 13:00:00|15087.75|14967.75|15123.41|15003.41|15192.61|15072.61|15074.91|14954.91|3415
1650204000000|2022-04-17 14:00:00|15121.87|15001.87|15127.94|15007.94|15163.56|15043.56|15073.31|14953.31|3380
1650207600000|2022-04-17 15:00:00|15127.9|15007.9|15173.82|15053.82|15183.65|15063.65|15111.44|14991.44|3371
1650211200000|2022-04-17 16:00:00|15173.76|15053.76|15100.36|14980.36|15185.36|15065.36|15093.33|14973.33|3347
1650214800000|2022-04-17 17:00:00|15100.38|14980.38|15029.5|14909.5|15115.12|14995.12|15017.26|14897.26|3427
1650218400000|2022-04-17 18:00:00|15029.37|14909.37|14971.84|14851.84|15044.01|14924.01|14938.54|14818.54|3437
1650222000000|2022-04-17 19:00:00|14971.92|14851.92|15064.18|14936.18|15084.43|14956.43|14961.49|14841.49|3340
1650225600000|2022-04-17 20:00:00|15064.22|14936.22|15023.9|14895.9|15086.11|14958.11|15020.09|14892.09|3338
1650229200000|2022-04-17 21:00:00|15023.93|14895.93|15028.09|14908.09|15047.1|14927.1|14985.17|14865.17|3311
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|14953.14|14833.14|15083.25|14963.25|14948.2|14828.2|3440
1650236400000|2022-04-17 23:00:00|14953.05|14833.05|14701.68|14581.68|14953.42|14833.42|14662.82|14542.82|3549
1650240000000|2022-04-18 00:00:00|14701.53|14581.53|14740.75|14620.75|14747.95|14627.95|14666.32|14546.32|3502
1650243600000|2022-04-18 01:00:00|14741.09|14621.09|14757.3|14637.3|14775.08|14655.08|14725.67|14605.67|3340
1650247200000|2022-04-18 02:00:00|14757.29|14637.29|14791.61|14671.61|14796.77|14676.77|14751.97|14631.97|3339
1650250800000|2022-04-18 03:00:00|14791.43|14671.43|14777.44|14657.44|14817.52|14697.52|14766.84|14646.84|3163
1650254400000|2022-04-18 04:00:00|14777.43|14657.43|14299.79|14179.79|14782.89|14662.89|14298.38|14178.38|3525
1650258000000|2022-04-18 05:00:00|14299.72|14179.72|14347.22|14227.22|14384.08|14264.08|14244.03|14124.03|3504
1650261600000|2022-04-18 06:00:00|14347.09|14227.09|14377.42|14257.42|14415.47|14295.47|14342.15|14222.15|3407
1650265200000|2022-04-18 07:00:00|14377.41|14257.41|14307.4|14187.4|14395.89|14275.89|14264.45|14144.45|3461
1650268800000|2022-04-18 08:00:00|14307.74|14187.74|14293.53|14173.53|14366.61|14246.61|14291.86|14171.86|3444
1650272400000|2022-04-18 09:00:00|14293.84|14173.84|14387.52|14267.52|14387.52|14267.52|14264.28|14144.28|3401
1650276000000|2022-04-18 10:00:00|14387.33|14267.33|14388.61|14268.61|14461.83|14341.83|14372.13|14252.13|3402
1650279600000|2022-04-18 11:00:00|14388.63|14268.63|14423.21|14303.21|14468.81|14348.81|14388.6|14268.6|3351
1650283200000|2022-04-18 12:00:00|14423.63|14303.63|14627.28|14507.28|14651.43|14531.43|14423.63|14303.63|3516
1650286800000|2022-04-18 13:00:00|14627.49|14507.49|14584.19|14464.19|14690.07|14570.07|14570.89|14450.89|3535
1650290400000|2022-04-18 14:00:00|14584.35|14464.35|14625.51|14505.51|14680.01|14560.01|14583.9|14463.9|3543
1650294000000|2022-04-18 15:00:00|14625.59|14505.59|14585.35|14465.35|14633.53|14513.53|14540.82|14420.82|3503
1650297600000|2022-04-18 16:00:00|14585.74|14465.74|14660.24|14540.24|14681.52|14561.52|14483.6|14363.6|3545
1650301200000|2022-04-18 17:00:00|14660.23|14540.23|14912.58|14792.58|14936.1|14816.1|14646.81|14526.81|3558
1650304800000|2022-04-18 18:00:00|14913.5|14793.5|15050.08|14930.08|15104.96|14984.96|14913.5|14793.5|3555
1650308400000|2022-04-18 19:00:00|15050.18|14930.18|15041.64|14921.64|15065.53|14945.53|14959.27|14839.27|3504
1650312000000|2022-04-18 20:00:00|15041.55|14921.55|15041.63|14921.63|15106.55|14986.55|15037.32|14917.32|3471
1650315600000|2022-04-18 21:00:00|15041.64|14921.64|15136.91|15016.91|15190.81|15070.81|15041.64|14921.64|3475
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15196.32|15076.32|15199|15079|15099.94|14979.94|3446
1650322800000|2022-04-18 23:00:00|15196.29|15076.29|15193.99|15073.99|15212.91|15092.91|15141.06|15021.06|3425
1650326400000|2022-04-19 00:00:00|15193.81|15073.81|15242.66|15122.66|15327.82|15207.82|15193.69|15073.69|3519
1650330000000|2022-04-19 01:00:00|15242.54|15122.54|15158.69|15038.69|15254.82|15134.82|15146.25|15026.25|3472
1650333600000|2022-04-19 02:00:00|15157.97|15037.97|15092.8|14972.8|15169.3|15049.3|15089.85|14969.85|3426
1650337200000|2022-04-19 03:00:00|15092.77|14972.77|15111.63|14991.63|15150.02|15030.02|15092.73|14972.73|3298
1650340800000|2022-04-19 04:00:00|15111.56|14991.56|15181.6|15061.6|15189.85|15069.85|15104.33|14984.33|3263
1650344400000|2022-04-19 05:00:00|15181.63|15061.63|15108.12|14988.12|15187.06|15067.06|15108.12|14988.12|3271
1650348000000|2022-04-19 06:00:00|15107.86|14987.86|15138.91|15018.91|15166.75|15046.75|15106.11|14986.11|3173
1650351600000|2022-04-19 07:00:00|15138.95|15018.95|15135.84|15015.84|15167.33|15047.33|15098.79|14978.79|3307
1650355200000|2022-04-19 08:00:00|15135.87|15015.87|15165.5|15045.5|15211.06|15091.06|15132|15012|3360
1650358800000|2022-04-19 09:00:00|15165.65|15045.65|15129.12|15009.12|15191|15071|15115.46|14995.46|3370
1650362400000|2022-04-19 10:00:00|15128.87|15008.87|15215.06|15095.06|15218.93|15098.93|15127.07|15007.07|3312
1650366000000|2022-04-19 11:00:00|15214.99|15094.99|15166.62|15046.62|15271.14|15151.14|15161.86|15041.86|3402
1650369600000|2022-04-19 12:00:00|15166.37|15046.37|15241.15|15121.15|15278.83|15158.83|15156.18|15036.18|3511
1650373200000|2022-04-19 13:00:00|15241.62|15121.62|15440.94|15320.94|15441.93|15321.93|15195.59|15075.59|3515
1650376800000|2022-04-19 14:00:00|15440.54|15320.54|15517.34|15397.34|15529.23|15409.23|15437.93|15317.93|3527
1650380400000|2022-04-19 15:00:00|15517.57|15397.57|15479.67|15359.67|15593.35|15473.35|15461.33|15341.33|3541
1650384000000|2022-04-19 16:00:00|15479.91|15359.91|15432.76|15312.76|15527.08|15407.08|15391|15271|3503
1650387600000|2022-04-19 17:00:00|15432.84|15312.84|15415.45|15295.45|15438.14|15318.14|15355.32|15235.32|3467
1650391200000|2022-04-19 18:00:00|15415.62|15295.62|15436.12|15316.12|15462.96|15342.96|15393.63|15273.63|3432
1650394800000|2022-04-19 19:00:00|15435.99|15315.99|15480.94|15360.94|15511.66|15391.66|15429.6|15309.6|3466
1650398400000|2022-04-19 20:00:00|15480.76|15360.76|15443.91|15323.91|15481.49|15361.49|15375.09|15255.09|3427
1650402000000|2022-04-19 21:00:00|15443.96|15323.96|15472.32|15352.32|15490.43|15370.43|15427.2|15307.2|3400
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15490.17|15370.17|15535.49|15415.49|15459.49|15339.49|3385
1650409200000|2022-04-19 23:00:00|15490.15|15370.15|15542.81|15422.81|15553.87|15433.87|15489.98|15369.98|3310
1650412800000|2022-04-20 00:00:00|15542.69|15422.69|15422.49|15302.49|15560.65|15440.65|15387.61|15267.61|3470
1650416400000|2022-04-20 01:00:00|15422.6|15302.6|15451.76|15331.76|15462.92|15342.92|15376.25|15256.25|3391
1650420000000|2022-04-20 02:00:00|15451.67|15331.67|15460.63|15340.63|15468.28|15348.28|15430.37|15310.37|3259
1650423600000|2022-04-20 03:00:00|15460.85|15340.85|15472.82|15352.82|15473.46|15353.46|15423.58|15303.58|3236
1650427200000|2022-04-20 04:00:00|15472.64|15352.64|15453.69|15333.69|15485.41|15365.41|15422.27|15302.27|3208
1650430800000|2022-04-20 05:00:00|15453.78|15333.78|15526.27|15406.27|15526.27|15406.27|15441.17|15321.17|3330
1650434400000|2022-04-20 06:00:00|15526.3|15406.3|15536.32|15416.32|15539.81|15419.81|15498|15378|3231
1650438000000|2022-04-20 07:00:00|15537.15|15417.15|15476.63|15356.63|15582.83|15462.83|15455.17|15335.17|3432
1650441600000|2022-04-20 08:00:00|15476.65|15356.65|15530.03|15410.03|15543.17|15423.17|15463.4|15343.4|3293
1650445200000|2022-04-20 09:00:00|15530.13|15410.13|15589.54|15469.54|15626.3|15506.3|15517.95|15397.95|3396
1650448800000|2022-04-20 10:00:00|15589.51|15469.51|15716.16|15596.16|15728.39|15608.39|15553.67|15433.67|3480
1650452400000|2022-04-20 11:00:00|15716|15596|15783.67|15663.67|15817.05|15697.05|15658.48|15538.48|3517
1650456000000|2022-04-20 12:00:00|15783.72|15663.72|15775.07|15655.07|15805.36|15685.36|15711.1|15591.1|3533
1650459600000|2022-04-20 13:00:00|15775.37|15655.37|15550.36|15430.36|15775.37|15655.37|15518.81|15398.81|3481
1650463200000|2022-04-20 14:00:00|15550.42|15430.42|15542.55|15422.55|15625.21|15505.21|15515.09|15395.09|3543
1650466800000|2022-04-20 15:00:00|15542.65|15422.65|15409.32|15289.32|15543.27|15423.27|15334.04|15214.04|3558
1650470400000|2022-04-20 16:00:00|15408.96|15288.96|15440.78|15320.78|15454.56|15334.56|15312.89|15192.89|3540
1650474000000|2022-04-20 17:00:00|15440.58|15320.58|15427.98|15307.98|15466.53|15346.53|15413.29|15293.29|3483
1650477600000|2022-04-20 18:00:00|15428.11|15308.11|15265.5|15145.5|15428.71|15308.71|15231.79|15111.79|3490
1650481200000|2022-04-20 19:00:00|15265.63|15145.63|15351.1|15231.1|15382.32|15262.32|15259.09|15139.09|3527
1650484800000|2022-04-20 20:00:00|15351.93|15231.93|15448.47|15328.47|15456.57|15336.57|15328.7|15208.7|3394
1650488400000|2022-04-20 21:00:00|15448.28|15328.28|15457.91|15337.91|15482.93|15362.93|15413.71|15293.71|3341
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15457.07|15337.07|15512.35|15392.35|15447.14|15327.14|3409
1650495600000|2022-04-20 23:00:00|15456.96|15336.96|15389.3|15269.3|15457.59|15337.59|15366.25|15246.25|3335
1650499200000|2022-04-21 00:00:00|15389.67|15269.67|15470.12|15350.12|15483.94|15363.94|15377.45|15257.45|3444
1650502800000|2022-04-21 01:00:00|15470.02|15350.02|15507.26|15387.26|15531.42|15411.42|15431.28|15311.28|3463
1650506400000|2022-04-21 02:00:00|15507.37|15387.37|15482.79|15362.79|15539.42|15419.42|15465.1|15345.1|3315
1650510000000|2022-04-21 03:00:00|15482.88|15362.88|15504.39|15384.39|15504.55|15384.55|15454.48|15334.48|3351
1650513600000|2022-04-21 04:00:00|15504.34|15384.34|15471.95|15351.95|15532.37|15412.37|15446.22|15326.22|3309
1650517200000|2022-04-21 05:00:00|15471.4|15351.4|15376.81|15256.81|15508.79|15388.79|15374.12|15254.12|3346
1650520800000|2022-04-21 06:00:00|15376.71|15256.71|15403.69|15283.69|15437.1|15317.1|15344.43|15224.43|3416
1650524400000|2022-04-21 07:00:00|15403.55|15283.55|15528.78|15408.78|15538.35|15418.35|15369.95|15249.95|3422
1650528000000|2022-04-21 08:00:00|15527.91|15407.91|15541.27|15421.27|15568.99|15448.99|15485.13|15365.13|3461
1650531600000|2022-04-21 09:00:00|15541.13|15421.13|15470.97|15350.97|15547.81|15427.81|15448.42|15328.42|3433
1650535200000|2022-04-21 10:00:00|15470.36|15350.36|15653.92|15533.92|15695.78|15575.78|15461.38|15341.38|3531
1650538800000|2022-04-21 11:00:00|15654.37|15534.37|15730.57|15610.57|15791.09|15671.09|15653.83|15533.83|3532
1650542400000|2022-04-21 12:00:00|15730.43|15610.43|15787.19|15667.19|15819.48|15699.48|15690.89|15570.89|3548
1650546000000|2022-04-21 13:00:00|15787.83|15667.83|15784.21|15664.21|15877.96|15757.96|15759.4|15639.4|3487
1650549600000|2022-04-21 14:00:00|15784.13|15664.13|15744.05|15624.05|15784.63|15664.63|15707.55|15587.55|3433
1650553200000|2022-04-21 15:00:00|15743.74|15623.74|15610.35|15490.35|15764.2|15644.2|15604.67|15484.67|3538
1650556800000|2022-04-21 16:00:00|15610.71|15490.71|15475.8|15355.8|15612.23|15492.23|15475.3|15355.3|3533
1650560400000|2022-04-21 17:00:00|15475.94|15355.94|15418.81|15298.81|15528.29|15408.29|15407.55|15287.55|3563
1650564000000|2022-04-21 18:00:00|15418.94|15298.94|15369.2|15249.2|15445.39|15325.39|15359.17|15239.17|3550
1650567600000|2022-04-21 19:00:00|15369.48|15249.48|15231.47|15111.47|15370.87|15250.87|15231.47|15111.47|3554
1650571200000|2022-04-21 20:00:00|15231.52|15111.52|15026.91|14906.91|15241.75|15121.75|15015.68|14895.68|3560
1650574800000|2022-04-21 21:00:00|15026.18|14906.18|15000.93|14880.93|15093.45|14973.45|15000.84|14880.84|3524
1650578400000|2022-04-21 22:00:00|15000.79|14880.79|14907.93|14787.93|15017.18|14897.18|14735.68|14615.68|3047
1650582000000|2022-04-21 23:00:00|14908.31|14788.31|14922.25|14802.25|14935.34|14815.34|14859.23|14739.23|3508
1650585600000|2022-04-22 00:00:00|14921.95|14801.95|14969.53|14849.53|15032.99|14912.99|14868.89|14748.89|3522
1650589200000|2022-04-22 01:00:00|14969.1|14849.1|15017.4|14897.4|15026.05|14906.05|14952.27|14832.27|3478
1650592800000|2022-04-22 02:00:00|15016.32|14896.32|15002.2|14882.2|15062.35|14942.35|14988.07|14868.07|3418
1650596400000|2022-04-22 03:00:00|15002.08|14882.08|15008.57|14888.57|15042.81|14922.81|14983.83|14863.83|3393
1650600000000|2022-04-22 04:00:00|15008.5|14888.5|15086.12|14966.12|15088.15|14968.15|15004.14|14884.14|3348
1650603600000|2022-04-22 05:00:00|15085.99|14965.99|15100.79|14980.79|15119.07|14999.07|15079.72|14959.72|3433
1650607200000|2022-04-22 06:00:00|15100.6|14980.6|15095.91|14975.91|15150.23|15030.23|15081.23|14961.23|3384
1650610800000|2022-04-22 07:00:00|15097.1|14977.1|15098.18|14978.18|15137.15|15017.15|14950.28|14830.28|3490
1650614400000|2022-04-22 08:00:00|15097.91|14977.91|15009.04|14889.04|15127.29|15007.29|14987.44|14867.44|3491
1650618000000|2022-04-22 09:00:00|15008.91|14888.91|14939.99|14819.99|15018.28|14898.28|14920.55|14800.55|3469
1650621600000|2022-04-22 10:00:00|14940.17|14820.17|15055.23|14935.23|15060.78|14940.78|14889.51|14769.51|3464
1650625200000|2022-04-22 11:00:00|15055.25|14935.25|15102.84|14982.84|15106.2|14986.2|15045.97|14925.97|3466
1650628800000|2022-04-22 12:00:00|15103.41|14983.41|15061.47|14941.47|15128.19|15008.19|15040.9|14920.9|3422
1650632400000|2022-04-22 13:00:00|15061.43|14941.43|14970.09|14850.09|15130.84|15010.84|14922.24|14802.24|3312
1650636000000|2022-04-22 14:00:00|14968.64|14848.64|14884.6|14764.6|15031.36|14911.36|14833.79|14713.79|3323
1650639600000|2022-04-22 15:00:00|14884.56|14764.56|14755.49|14635.49|14941.28|14821.28|14725.53|14605.53|3339
1650643200000|2022-04-22 16:00:00|14755.06|14635.06|14750.7|14630.7|14821.29|14701.29|14686.06|14566.06|3539
1650646800000|2022-04-22 17:00:00|14750.74|14630.74|14769.67|14649.67|14826.89|14706.89|14736.26|14616.26|3504
1650650400000|2022-04-22 18:00:00|14769.34|14649.34|14852.35|14732.35|14895.18|14775.18|14723.41|14603.41|3508
1650654000000|2022-04-22 19:00:00|14853.15|14733.15|14816.39|14696.39|14935.76|14815.76|14810.97|14690.97|3531
1650657600000|2022-04-22 20:00:00|14816.45|14696.45|14876.45|14756.45|14881.61|14761.61|14813.38|14693.38|3369
1650697200000|2022-04-23 07:00:00|14777.46|14657.46|14803.1|14683.1|14808.73|14688.73|14776.47|14656.47|3282
1650700800000|2022-04-23 08:00:00|14803.04|14683.04|14841.04|14721.04|14863.72|14743.72|14775.66|14655.66|3355
1650704400000|2022-04-23 09:00:00|14841.51|14721.51|14808.2|14688.2|14850.48|14730.48|14798.63|14678.63|3312
1650708000000|2022-04-23 10:00:00|14808.23|14688.23|14815.67|14695.67|14832.89|14712.89|14807.89|14687.89|2393
1650711600000|2022-04-23 11:00:00|14825.59|14705.59|14823.86|14703.86|14858.35|14738.35|14814.58|14694.58|3240
1650715200000|2022-04-23 12:00:00|14823.96|14703.96|14828.84|14708.84|14857.66|14737.66|14752.72|14632.72|3394
1650718800000|2022-04-23 13:00:00|14828.52|14708.52|14827.13|14707.13|14868.83|14748.83|14815.5|14695.5|3350
1650722400000|2022-04-23 14:00:00|14827.18|14707.18|14829.62|14709.62|14854.78|14734.78|14801.43|14681.43|3285
1650726000000|2022-04-23 15:00:00|14829.78|14709.78|14861.44|14741.44|14868.77|14748.77|14821.84|14701.84|3368
1650729600000|2022-04-23 16:00:00|14861.78|14741.78|14890.22|14770.22|14921.7|14801.7|14835.66|14715.66|3407
1650733200000|2022-04-23 17:00:00|14890.14|14770.14|14877.32|14757.32|14890.14|14770.14|14841.77|14721.77|3285
1650736800000|2022-04-23 18:00:00|14877.4|14757.4|14815.03|14695.03|14884.53|14764.53|14813.22|14693.22|3203
1650740400000|2022-04-23 19:00:00|14814.88|14694.88|14833.52|14713.52|14839.19|14719.19|14803.44|14683.44|3119
1650744000000|2022-04-23 20:00:00|14833.69|14713.69|14835.5|14715.5|14860.58|14740.58|14829.08|14709.08|3127
1650747600000|2022-04-23 21:00:00|14835.42|14715.42|14864.2|14744.2|14874.07|14754.07|14835.42|14715.42|3148
1650751200000|2022-04-23 22:00:00|14864.29|14744.29|14808.78|14688.78|14865.08|14745.08|14805.63|14685.63|3262
1650754800000|2022-04-23 23:00:00|14808.76|14688.76|14669.95|14549.95|14815.71|14695.71|14636.27|14516.27|3300
1650758400000|2022-04-24 00:00:00|14669.96|14549.96|14739.5|14619.5|14763.9|14643.9|14669.96|14549.96|3410
1650762000000|2022-04-24 01:00:00|14738.98|14618.98|14702.5|14582.5|14774.31|14654.31|14700.22|14580.22|3296
1650765600000|2022-04-24 02:00:00|14702.45|14582.45|14726.18|14606.18|14757.55|14637.55|14678.88|14558.88|3190
1650769200000|2022-04-24 03:00:00|14726.13|14606.13|14812.99|14692.99|14832.7|14712.7|14719.56|14599.56|3184
1650772800000|2022-04-24 04:00:00|14812.68|14692.68|14806.2|14686.2|14843.09|14723.09|14799.71|14679.71|3012
1650776400000|2022-04-24 05:00:00|14806.26|14686.26|14784.67|14664.67|14809.3|14689.3|14783.32|14663.32|2946
1650780000000|2022-04-24 06:00:00|14784.63|14664.63|14814.97|14694.97|14838.48|14718.48|14782.78|14662.78|3091
1650783600000|2022-04-24 07:00:00|14814.98|14694.98|14798.37|14678.37|14828.41|14708.41|14787.82|14667.82|3016
1650787200000|2022-04-24 08:00:00|14798.52|14678.52|14772.07|14652.07|14812.98|14692.98|14772.07|14652.07|3006
1650790800000|2022-04-24 09:00:00|14772.01|14652.01|14789.39|14669.39|14803.06|14683.06|14753.19|14633.19|3125
1650794400000|2022-04-24 10:00:00|14789.4|14669.4|14764.76|14644.76|14806.17|14686.17|14750.76|14630.76|3122
1650798000000|2022-04-24 11:00:00|14764.72|14644.72|14714.6|14594.6|14784.37|14664.37|14704.54|14584.54|3234
1650801600000|2022-04-24 12:00:00|14714.74|14594.74|14699.99|14579.99|14738.1|14618.1|14687.03|14567.03|3345
1650805200000|2022-04-24 13:00:00|14699.72|14579.72|14708.12|14588.12|14716.51|14596.51|14636.66|14516.66|3386
1650808800000|2022-04-24 14:00:00|14708.53|14588.53|14741.59|14621.59|14785.6|14665.6|14611.2|14491.2|3444
1650812400000|2022-04-24 15:00:00|14741.58|14621.58|14694.03|14574.03|14765.33|14645.33|14679.59|14559.59|3375
1650816000000|2022-04-24 16:00:00|14694.29|14574.29|14656.69|14536.69|14717.17|14597.17|14513.62|14393.62|3450
1650819600000|2022-04-24 17:00:00|14656.55|14536.55|14592.84|14472.84|14657.38|14537.38|14537.64|14417.64|3507
1650823200000|2022-04-24 18:00:00|14592.8|14472.8|14716.53|14596.53|14721.06|14601.06|14589.15|14469.15|3421
1650826800000|2022-04-24 19:00:00|14715.94|14595.94|14749.79|14621.79|14766.86|14646.86|14714.6|14594.6|3351
1650830400000|2022-04-24 20:00:00|14749.85|14621.85|14662.27|14534.27|14760.57|14632.57|14660.68|14532.68|3382
1650834000000|2022-04-24 21:00:00|14662.35|14534.35|14701.7|14581.7|14702.61|14582.61|14647.61|14527.61|3311
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|14654|14534|14737.31|14617.31|14639.09|14519.09|3381
1650841200000|2022-04-24 23:00:00|14653.88|14533.88|14608.1|14488.1|14662.86|14542.86|14596.71|14476.71|3386
1650844800000|2022-04-25 00:00:00|14608.2|14488.2|14293.82|14173.82|14623.82|14503.82|14259.37|14139.37|3561
1650848400000|2022-04-25 01:00:00|14294.07|14174.07|14370.61|14250.61|14380.66|14260.66|14250.45|14130.45|3541
1650852000000|2022-04-25 02:00:00|14369.99|14249.99|14361.69|14241.69|14385.76|14265.76|14321.43|14201.43|3397
1650855600000|2022-04-25 03:00:00|14361.68|14241.68|14455.41|14335.41|14465.12|14345.12|14359.79|14239.79|3414
1650859200000|2022-04-25 04:00:00|14455.49|14335.49|14422.88|14302.88|14456.8|14336.8|14412.31|14292.31|3271
1650862800000|2022-04-25 05:00:00|14422.91|14302.91|14329.2|14209.2|14442.4|14322.4|14329.07|14209.07|3369
1650866400000|2022-04-25 06:00:00|14329.13|14209.13|14149.56|14029.56|14340.11|14220.11|14138.8|14018.8|3550
1650870000000|2022-04-25 07:00:00|14150.3|14030.3|14067.3|13947.3|14153.4|14033.4|14005.48|13885.48|3564
1650873600000|2022-04-25 08:00:00|14067.05|13947.05|14053.05|13933.05|14112.2|13992.2|14039.88|13919.88|3518
1650877200000|2022-04-25 09:00:00|14053.04|13933.04|14144.14|14024.14|14160.33|14040.33|14001.93|13881.93|3522
1650880800000|2022-04-25 10:00:00|14144.77|14024.77|14115.09|13995.09|14160.74|14040.74|14110.08|13990.08|3417
1650884400000|2022-04-25 11:00:00|14114.95|13994.95|14349.7|14229.7|14350.75|14230.75|14086.85|13966.85|3547
1650888000000|2022-04-25 12:00:00|14349.81|14229.81|14354.81|14234.81|14409.04|14289.04|14326.46|14206.46|3535
1650891600000|2022-04-25 13:00:00|14354.71|14234.71|14345.93|14225.93|14481.38|14361.38|14275.21|14155.21|3416
1650895200000|2022-04-25 14:00:00|14346.5|14226.5|14442.44|14322.44|14543.92|14423.92|14292.34|14172.34|3001
1650898800000|2022-04-25 15:00:00|14441.31|14321.31|14423.86|14303.86|14537.94|14417.94|14411.52|14291.52|3361
1650902400000|2022-04-25 16:00:00|14423.89|14303.89|14683.85|14563.85|14720.12|14600.12|14413.25|14293.25|3555
1650906000000|2022-04-25 17:00:00|14684.24|14564.24|14680.73|14560.73|14758.53|14638.53|14670.86|14550.86|3553
1650909600000|2022-04-25 18:00:00|14680.68|14560.68|14862.58|14742.58|14931.12|14811.12|14651.79|14531.79|3535
1650913200000|2022-04-25 19:00:00|14862.38|14742.38|15027.36|14907.36|15039.77|14919.77|14829.83|14709.83|3567
1650916800000|2022-04-25 20:00:00|15028.28|14908.28|14978.26|14858.26|15076.65|14956.65|14944.33|14824.33|3464
1650920400000|2022-04-25 21:00:00|14978.85|14858.85|15015.08|14895.08|15020.64|14900.64|14955.44|14835.44|3405
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|15036.18|14916.18|15068.36|14948.36|14971.19|14851.19|3473
1650927600000|2022-04-25 23:00:00|15036.28|14916.28|15062.27|14942.27|15097.29|14977.29|15033.06|14913.06|3478
1650931200000|2022-04-26 00:00:00|15062.92|14942.92|15074.99|14954.99|15156.46|15036.46|15050.44|14930.44|3480
1650934800000|2022-04-26 01:00:00|15075.12|14955.12|14995.76|14875.76|15080.39|14960.39|14992.79|14872.79|3453
1650938400000|2022-04-26 02:00:00|14995.95|14875.95|15006.89|14886.89|15034.56|14914.56|14953.92|14833.92|3300
1650942000000|2022-04-26 03:00:00|15006.58|14886.58|15014.31|14894.31|15040.59|14920.59|15002.47|14882.47|3253
1650945600000|2022-04-26 04:00:00|15014.5|14894.5|15058.54|14938.54|15078.42|14958.42|15010.59|14890.59|3361
1650949200000|2022-04-26 05:00:00|15059.12|14939.12|15067.63|14947.63|15097.62|14977.62|15041.87|14921.87|3398
1650952800000|2022-04-26 06:00:00|15067.66|14947.66|15007.07|14887.07|15075.14|14955.14|14997.84|14877.84|3416
1650956400000|2022-04-26 07:00:00|15007.84|14887.84|15050.78|14930.78|15076.07|14956.07|14966.4|14846.4|3373
1650960000000|2022-04-26 08:00:00|15051.02|14931.02|15047.93|14927.93|15138.23|15018.23|15033.45|14913.45|3488
1650963600000|2022-04-26 09:00:00|15047.89|14927.89|14993.36|14873.36|15047.89|14927.89|14962.31|14842.31|3394
1650967200000|2022-04-26 10:00:00|14993.2|14873.2|14976.62|14856.62|15015.83|14895.83|14968.05|14848.05|3391
1650970800000|2022-04-26 11:00:00|14976.94|14856.94|14993.1|14873.1|15034.53|14914.53|14931.34|14811.34|3455
1650974400000|2022-04-26 12:00:00|14993.45|14873.45|14883.27|14763.27|15040.25|14920.25|14869.49|14749.49|3469
1650978000000|2022-04-26 13:00:00|14883.51|14763.51|14707.17|14587.17|14922.72|14802.72|14707|14587|3554
1650981600000|2022-04-26 14:00:00|14707.28|14587.28|14490.47|14370.47|14707.28|14587.28|14490.47|14370.47|3553
1650985200000|2022-04-26 15:00:00|14490.09|14370.09|14308.62|14188.62|14529.82|14409.82|14293.61|14173.61|3563
1650988800000|2022-04-26 16:00:00|14307.65|14187.65|14355.73|14235.73|14411.25|14291.25|14223.67|14103.67|3558
1650992400000|2022-04-26 17:00:00|14356.79|14236.79|14275.77|14155.77|14360.26|14240.26|14160.74|14040.74|3561
1650996000000|2022-04-26 18:00:00|14276.71|14156.71|14265.51|14145.51|14293.19|14173.19|14199.4|14079.4|3548
1650999600000|2022-04-26 19:00:00|14265.5|14145.5|14170.41|14050.41|14290.25|14170.25|14019.74|13899.74|3566
1651003200000|2022-04-26 20:00:00|14171.54|14051.54|14140.76|14020.76|14221.1|14101.1|13997.28|13877.28|3558
1651006800000|2022-04-26 21:00:00|14140.98|14020.98|14235.29|14115.29|14255.67|14135.67|14112.54|13992.54|3421
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14156.77|14036.77|14256.11|14136.11|14156.76|14036.76|3456
1651014000000|2022-04-26 23:00:00|14156.6|14036.6|14090.62|13970.62|14168.69|14048.69|13940.22|13820.22|3535
1651017600000|2022-04-27 00:00:00|14090.09|13970.09|14108.39|13988.39|14151.4|14031.4|13999.56|13879.56|3534
1651021200000|2022-04-27 01:00:00|14108.59|13988.59|14194.74|14074.74|14195.16|14075.16|14107.14|13987.14|3512
1651024800000|2022-04-27 02:00:00|14194.99|14074.99|14237.84|14117.84|14242.61|14122.61|14177.45|14057.45|3442
1651028400000|2022-04-27 03:00:00|14237.61|14117.61|14179.59|14059.59|14237.87|14117.87|14177.57|14057.57|3398
1651032000000|2022-04-27 04:00:00|14179.93|14059.93|14220.78|14100.78|14246.5|14126.5|14171.06|14051.06|3314
1651035600000|2022-04-27 05:00:00|14220.68|14100.68|14237.89|14117.89|14300.96|14180.96|14220.68|14100.68|3398
1651039200000|2022-04-27 06:00:00|14238|14118|14367.79|14247.79|14379.89|14259.89|14237.44|14117.44|3416
1651042800000|2022-04-27 07:00:00|14367.53|14247.53|14464.01|14344.01|14464.01|14344.01|14352.74|14232.74|3520
1651046400000|2022-04-27 08:00:00|14463.76|14343.76|14404.84|14284.84|14540.48|14420.48|14316.3|14196.3|3549
1651050000000|2022-04-27 09:00:00|14405.69|14285.69|14468.59|14348.59|14480.83|14360.83|14365.99|14245.99|3510
1651053600000|2022-04-27 10:00:00|14468.58|14348.58|14452.11|14332.11|14472.3|14352.3|14407.8|14287.8|3471
1651057200000|2022-04-27 11:00:00|14452.32|14332.32|14370.3|14250.3|14454.92|14334.92|14264.09|14144.09|3534
1651060800000|2022-04-27 12:00:00|14370.42|14250.42|14308.36|14188.36|14430.51|14310.51|14308.01|14188.01|3544
1651064400000|2022-04-27 13:00:00|14308.29|14188.29|14508.91|14388.91|14575.42|14455.42|14283.4|14163.4|3537
1651068000000|2022-04-27 14:00:00|14507.9|14387.9|14239.79|14119.79|14519.51|14399.51|14158.79|14038.79|3569
1651071600000|2022-04-27 15:00:00|14239.76|14119.76|14333.54|14213.54|14375.17|14255.17|14222.81|14102.81|3552
1651075200000|2022-04-27 16:00:00|14333.37|14213.37|14382.52|14262.52|14447.33|14327.33|14309.94|14189.94|3542
1651078800000|2022-04-27 17:00:00|14382.48|14262.48|14358.55|14238.55|14402.57|14282.57|14304.17|14184.17|3536
1651082400000|2022-04-27 18:00:00|14358.54|14238.54|14256.79|14136.79|14382.14|14262.14|14242.02|14122.02|3515
1651086000000|2022-04-27 19:00:00|14257.33|14137.33|14260.85|14140.85|14274.34|14154.34|14199.08|14079.08|3532
1651089600000|2022-04-27 20:00:00|14258.95|14138.95|14323.92|14203.92|14390.3|14270.3|14248.93|14128.93|3483
1651093200000|2022-04-27 21:00:00|14324.64|14204.64|14390.12|14270.12|14443.2|14323.2|14321.22|14201.22|3216
1651096800000|2022-04-27 22:00:00|14389.93|14269.93|14335.99|14215.99|14413.7|14293.7|14334.76|14214.76|3337
1651100400000|2022-04-27 23:00:00|14336.21|14216.21|14408.47|14288.47|14418.13|14298.13|14332.31|14212.31|3215
1651104000000|2022-04-28 00:00:00|14408.58|14288.58|14454.18|14334.18|14470.56|14350.56|14375.1|14255.1|3473
1651107600000|2022-04-28 01:00:00|14454.3|14334.3|14385.66|14265.66|14543.89|14423.89|14365.23|14245.23|3470
1651111200000|2022-04-28 02:00:00|14385.82|14265.82|14466.3|14346.3|14480.32|14360.32|14371.2|14251.2|3292
1651114800000|2022-04-28 03:00:00|14466.37|14346.37|14411.54|14291.54|14487.42|14367.42|14402.42|14282.42|3333
1651118400000|2022-04-28 04:00:00|14410.99|14290.99|14440.85|14320.85|14443.04|14323.04|14398.71|14278.71|3275
1651122000000|2022-04-28 05:00:00|14440.35|14320.35|14384.97|14264.97|14447.46|14327.46|14356.41|14236.41|3287
1651125600000|2022-04-28 06:00:00|14384.94|14264.94|14412.43|14292.43|14431.14|14311.14|14364.43|14244.43|3284
1651129200000|2022-04-28 07:00:00|14412.72|14292.72|14457.88|14337.88|14528.37|14408.37|14398.84|14278.84|3424
1651132800000|2022-04-28 08:00:00|14457.66|14337.66|14605.74|14485.74|14643.55|14523.55|14453.33|14333.33|3495
1651136400000|2022-04-28 09:00:00|14605.37|14485.37|14660.78|14540.78|14689.67|14569.67|14605.37|14485.37|3464
1651140000000|2022-04-28 10:00:00|14660.87|14540.87|14624.91|14504.91|14667.74|14547.74|14592.47|14472.47|3450
1651143600000|2022-04-28 11:00:00|14624.82|14504.82|14618.91|14498.91|14650.5|14530.5|14602.84|14482.84|3422
1651147200000|2022-04-28 12:00:00|14618.86|14498.86|14530.38|14410.38|14653.3|14533.3|14521|14401|3524
1651150800000|2022-04-28 13:00:00|14530.4|14410.4|14349.01|14229.01|14533.61|14413.61|14344.37|14224.37|3548
1651154400000|2022-04-28 14:00:00|14349.13|14229.13|14411.1|14291.1|14422.54|14302.54|14271.26|14151.26|3553
1651158000000|2022-04-28 15:00:00|14409.65|14289.65|14423.11|14303.11|14680.63|14560.63|14330|14210|3576
1651161600000|2022-04-28 16:00:00|14423.45|14303.45|14560.99|14440.99|14596.28|14476.28|14352.73|14232.73|3567
1651165200000|2022-04-28 17:00:00|14560.81|14440.81|14710.28|14590.28|14710.51|14590.51|14540.73|14420.73|3540
1651168800000|2022-04-28 18:00:00|14709.59|14589.59|14644.98|14524.98|14734.4|14614.4|14641.9|14521.9|3515
1651172400000|2022-04-28 19:00:00|14644.01|14524.01|14577.72|14457.72|14698.66|14578.66|14564.02|14444.02|3525
1651176000000|2022-04-28 20:00:00|14577.86|14457.86|14590.83|14470.83|14663.13|14543.13|14508.53|14388.53|3540
1651179600000|2022-04-28 21:00:00|14590.22|14470.22|14550.17|14430.17|14620.63|14500.63|14512.8|14392.8|3452
1651183200000|2022-04-28 22:00:00|14550.27|14430.27|14544.16|14424.16|14557.19|14437.19|14481.58|14361.58|3470
1651186800000|2022-04-28 23:00:00|14544.17|14424.17|14555.85|14435.85|14566.85|14446.85|14504.28|14384.28|3374
1651190400000|2022-04-29 00:00:00|14555.75|14435.75|14586.33|14466.33|14601.11|14481.11|14519.64|14399.64|3467
1651194000000|2022-04-29 01:00:00|14587|14467|14563.49|14443.49|14614.52|14494.52|14551.24|14431.24|3445
1651197600000|2022-04-29 02:00:00|14563.29|14443.29|14428.06|14308.06|14566.52|14446.52|14409.79|14289.79|3476
1651201200000|2022-04-29 03:00:00|14428.61|14308.61|14456.31|14336.31|14458.22|14338.22|14381.51|14261.51|3519
1651204800000|2022-04-29 04:00:00|14456.75|14336.75|14469.03|14349.03|14486.43|14366.43|14389.34|14269.34|3478
1651208400000|2022-04-29 05:00:00|14469.11|14349.11|14459.46|14339.46|14511.02|14391.02|14455.69|14335.69|3446
1651212000000|2022-04-29 06:00:00|14459.31|14339.31|14469.87|14349.87|14489.13|14369.13|14415.08|14295.08|3426
1651215600000|2022-04-29 07:00:00|14469.01|14349.01|14501.37|14381.37|14509.57|14389.57|14445.18|14325.18|3349
1651219200000|2022-04-29 08:00:00|14501.11|14381.11|14392.22|14272.22|14506.21|14386.21|14389.68|14269.68|3380
1651222800000|2022-04-29 09:00:00|14392.12|14272.12|14274.32|14154.32|14392.12|14272.12|14270.8|14150.8|3512
1651226400000|2022-04-29 10:00:00|14275.94|14155.94|14160.59|14040.59|14320.6|14200.6|14126.45|14006.45|3511
1651230000000|2022-04-29 11:00:00|14160.18|14040.18|14143.41|14023.41|14194.99|14074.99|14093.7|13973.7|3543
1651233600000|2022-04-29 12:00:00|14143.09|14023.09|14213.59|14093.59|14278.62|14158.62|14110.77|13990.77|3557
1651237200000|2022-04-29 13:00:00|14213.45|14093.45|14340.68|14220.68|14343.81|14223.81|14169.7|14049.7|3553
1651240800000|2022-04-29 14:00:00|14340.15|14220.15|14237.72|14117.72|14340.15|14220.15|14168.98|14048.98|3551
1651244400000|2022-04-29 15:00:00|14238.03|14118.03|14237|14117|14276.83|14156.83|14190.85|14070.85|3546
1651248000000|2022-04-29 16:00:00|14237.49|14117.49|14058.23|13938.23|14246.79|14126.79|14041.47|13921.47|3546
1651251600000|2022-04-29 17:00:00|14057.91|13937.91|14085.68|13965.68|14128.49|14008.49|14028.02|13908.02|3530
1651255200000|2022-04-29 18:00:00|14085.84|13965.84|14004.28|13884.28|14089.31|13969.31|13938.91|13818.91|3557
1651258800000|2022-04-29 19:00:00|14004|13884|13900.96|13780.96|14026.7|13906.7|13841.43|13721.43|3553
1651262400000|2022-04-29 20:00:00|13902.11|13782.11|13990.75|13870.75|14015.73|13895.73|13902.11|13782.11|3446
1651302000000|2022-04-30 07:00:00|14115.38|13995.38|14076.22|13956.22|14125.96|14005.96|14069.56|13949.56|3251
1651305600000|2022-04-30 08:00:00|14076.21|13956.21|14050.54|13930.54|14094.65|13974.65|14028.57|13908.57|3362
1651309200000|2022-04-30 09:00:00|14050.22|13930.22|14042.09|13922.09|14050.22|13930.22|14006.45|13886.45|3379
1651312800000|2022-04-30 10:00:00|14042.04|13922.04|14017.47|13897.47|14070.23|13950.23|14017.38|13897.38|3328
1651316400000|2022-04-30 11:00:00|14017.44|13897.44|14022.7|13902.7|14024.33|13904.33|14015.28|13895.28|137
1651320000000|2022-04-30 12:00:00|14029.41|13909.41|14001.03|13881.03|14054.27|13934.27|14000.97|13880.97|3350
1651323600000|2022-04-30 13:00:00|14001.08|13881.08|13935.81|13815.81|14034.93|13914.93|13930.44|13810.44|3444
1651327200000|2022-04-30 14:00:00|13935.39|13815.39|13772.88|13652.88|13965.94|13845.94|13767.3|13647.3|3532
1651330800000|2022-04-30 15:00:00|13772.76|13652.76|13884.63|13764.63|13911.98|13791.98|13743.57|13623.57|3527
1651334400000|2022-04-30 16:00:00|13884.43|13764.43|13821.05|13701.05|13922.41|13802.41|13819.33|13699.33|3498
1651338000000|2022-04-30 17:00:00|13820.7|13700.7|13728.38|13608.38|13820.7|13700.7|13701.42|13581.42|3544
1651341600000|2022-04-30 18:00:00|13728.35|13608.35|13766.29|13646.29|13780.37|13660.37|13706.97|13586.97|3508
1651345200000|2022-04-30 19:00:00|13766.38|13646.38|13827.41|13707.41|13841.69|13721.69|13742.24|13622.24|3489
1651348800000|2022-04-30 20:00:00|13827.4|13707.4|13743.15|13623.15|13827.4|13707.4|13738.71|13618.71|3420
1651352400000|2022-04-30 21:00:00|13743.33|13623.33|13725.42|13605.42|13764.8|13644.8|13718.72|13598.72|3373
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13557.99|13437.99|13725.14|13605.14|13557.47|13437.47|3542
1651359600000|2022-04-30 23:00:00|13557.93|13437.93|13328.63|13208.63|13587.73|13467.73|13223.85|13103.85|3574
1651363200000|2022-05-01 00:00:00|13328.67|13208.67|13379.52|13259.52|13436.75|13316.75|13277.64|13157.64|3558
1651366800000|2022-05-01 01:00:00|13379.53|13259.53|13510.35|13390.35|13544.98|13424.98|13263.49|13143.49|3546
1651370400000|2022-05-01 02:00:00|13510.67|13390.67|13445.13|13325.13|13565.96|13445.96|13440.47|13320.47|3505
1651374000000|2022-05-01 03:00:00|13445.09|13325.09|13558.64|13438.64|13564.91|13444.91|13445.09|13325.09|3419
1651377600000|2022-05-01 04:00:00|13558.55|13438.55|13527.45|13407.45|13565.42|13445.42|13495.87|13375.87|3362
1651381200000|2022-05-01 05:00:00|13527.46|13407.46|13623.27|13503.27|13686.1|13566.1|13519.17|13399.17|3490
1651384800000|2022-05-01 06:00:00|13623.56|13503.56|13588.86|13468.86|13668.56|13548.56|13583.94|13463.94|3385
1651388400000|2022-05-01 07:00:00|13588.82|13468.82|13562.23|13442.23|13599.09|13479.09|13556|13436|3310
1651392000000|2022-05-01 08:00:00|13562.28|13442.28|13655.54|13535.54|13663.03|13543.03|13558.83|13438.83|3347
1651395600000|2022-05-01 09:00:00|13655.59|13535.59|13598.28|13478.28|13663.17|13543.17|13558.57|13438.57|3302
1651399200000|2022-05-01 10:00:00|13598.14|13478.14|13592.83|13472.83|13639.24|13519.24|13572.58|13452.58|3324
1651402800000|2022-05-01 11:00:00|13592.82|13472.82|13542.64|13422.64|13600.4|13480.4|13542.64|13422.64|3366
1651406400000|2022-05-01 12:00:00|13542.61|13422.61|13581.58|13461.58|13604.05|13484.05|13506.41|13386.41|3433
1651410000000|2022-05-01 13:00:00|13581.63|13461.63|13554.56|13434.56|13616.07|13496.07|13551.75|13431.75|3324
1651413600000|2022-05-01 14:00:00|13554.5|13434.5|13541.5|13421.5|13585.61|13465.61|13519.36|13399.36|3358
1651417200000|2022-05-01 15:00:00|13541.46|13421.46|13803.07|13683.07|13823.84|13703.84|13540.13|13420.13|3497
1651420800000|2022-05-01 16:00:00|13802.11|13682.11|13832.52|13712.52|13909.19|13789.19|13783.66|13663.66|3535
1651424400000|2022-05-01 17:00:00|13832.49|13712.49|13780.95|13660.95|13880.23|13760.23|13779.77|13659.77|3396
1651428000000|2022-05-01 18:00:00|13781.07|13661.07|13582.84|13462.84|13784.73|13664.73|13582.84|13462.84|3455
1651431600000|2022-05-01 19:00:00|13582.77|13462.77|13546.55|13418.55|13597.77|13472.97|13491.91|13371.91|3507
1651435200000|2022-05-01 20:00:00|13546.58|13418.58|13738.77|13610.77|13738.77|13610.77|13516.6|13388.6|3420
1651438800000|2022-05-01 21:00:00|13738.98|13610.98|13713.65|13593.65|13770.91|13650.91|13643.69|13523.69|3397
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13736.53|13616.53|13809.45|13689.45|13669.75|13549.75|3447
1651446000000|2022-05-01 23:00:00|13737.65|13617.65|13811.46|13691.46|13887.59|13767.59|13710.44|13590.44|3538
1651449600000|2022-05-02 00:00:00|13811.53|13691.53|13894.43|13774.43|13940.07|13820.07|13810.29|13690.29|3542
1651453200000|2022-05-02 01:00:00|13894.69|13774.69|13811.32|13691.32|13930.01|13810.01|13811.13|13691.13|3474
1651456800000|2022-05-02 02:00:00|13811.41|13691.41|13843.87|13723.87|13848.02|13728.02|13774.55|13654.55|3388
1651460400000|2022-05-02 03:00:00|13843.89|13723.89|13846.11|13726.11|13872.03|13752.03|13839.1|13719.1|3288
1651464000000|2022-05-02 04:00:00|13846.1|13726.1|13926.31|13806.31|13951.53|13831.53|13813.07|13693.07|3329
1651467600000|2022-05-02 05:00:00|13926.75|13806.75|13961.46|13841.46|13968|13848|13888.11|13768.11|3360
1651471200000|2022-05-02 06:00:00|13961.45|13841.45|13918.58|13798.58|14002.67|13882.67|13917.97|13797.97|3386
1651474800000|2022-05-02 07:00:00|13918.14|13798.14|13870.77|13750.77|13953.75|13833.75|13862.68|13742.68|3344
1651478400000|2022-05-02 08:00:00|13871.18|13751.18|13843.89|13723.89|13914.59|13794.59|13802.51|13682.51|3477
1651482000000|2022-05-02 09:00:00|13843.9|13723.9|13751.01|13631.01|13899.55|13779.55|13749.48|13629.48|3414
1651485600000|2022-05-02 10:00:00|13751.11|13631.11|13725.39|13605.39|13784.49|13664.49|13703.19|13583.19|3490
1651489200000|2022-05-02 11:00:00|13725.75|13605.75|13649.56|13529.56|13742.18|13622.18|13637.6|13517.6|3522
1651492800000|2022-05-02 12:00:00|13649.67|13529.67|13668.85|13548.85|13747.36|13627.36|13626.44|13506.44|3530
1651496400000|2022-05-02 13:00:00|13668.72|13548.72|13832.31|13712.31|13870.37|13750.37|13591.04|13471.04|3565
1651500000000|2022-05-02 14:00:00|13832.64|13712.64|13810.35|13690.35|13900.36|13780.36|13701.84|13581.84|3549
1651503600000|2022-05-02 15:00:00|13810.41|13690.41|13785.55|13665.55|13845.92|13725.92|13739.91|13619.91|3552
1651507200000|2022-05-02 16:00:00|13785.34|13665.34|13723.75|13603.75|13841.54|13721.54|13723.74|13603.74|3536
1651510800000|2022-05-02 17:00:00|13724.69|13604.69|13616.24|13496.24|13728.5|13608.5|13571.39|13451.39|3556
1651514400000|2022-05-02 18:00:00|13615.93|13495.93|13602.24|13482.24|13663.06|13543.06|13540.56|13420.56|3564
1651518000000|2022-05-02 19:00:00|13602.33|13482.33|13760.99|13640.99|13780.65|13660.65|13590.33|13470.33|3552
1651521600000|2022-05-02 20:00:00|13760.13|13640.13|13693.86|13573.86|13776.22|13656.22|13693.25|13573.25|3376
1651525200000|2022-05-02 21:00:00|13693.84|13573.84|13859.23|13739.23|13866.76|13746.76|13682.41|13562.41|3379
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13832.37|13712.37|13941.03|13821.03|13832.18|13712.18|3384
1651532400000|2022-05-02 23:00:00|13832.46|13712.46|13821.62|13701.62|13896.46|13776.46|13808.2|13688.2|3435
1651536000000|2022-05-03 00:00:00|13821.81|13701.81|13773.56|13653.56|13839.95|13719.95|13769.53|13649.53|3444
1651539600000|2022-05-03 01:00:00|13773.53|13653.53|13839.34|13719.34|13840.14|13720.14|13753.34|13633.34|3370
1651543200000|2022-05-03 02:00:00|13838.94|13718.94|13817.2|13697.2|13880.14|13760.14|13771.86|13651.86|3390
1651546800000|2022-05-03 03:00:00|13817.32|13697.32|13864.52|13744.52|13897.86|13777.86|13814.04|13694.04|3351
1651550400000|2022-05-03 04:00:00|13864.26|13744.26|13872.62|13752.62|13888.28|13768.28|13842.27|13722.27|3244
1651554000000|2022-05-03 05:00:00|13872.24|13752.24|13856.45|13736.45|13873.31|13753.31|13801.3|13681.3|3314
1651557600000|2022-05-03 06:00:00|13856.48|13736.48|13839.46|13719.46|13873.05|13753.05|13818.91|13698.91|3243
1651561200000|2022-05-03 07:00:00|13839.64|13719.64|13852.84|13732.84|13863.1|13743.1|13814.17|13694.17|3388
1651564800000|2022-05-03 08:00:00|13852.76|13732.76|13855.1|13735.1|13897.81|13777.81|13851.69|13731.69|3346
1651568400000|2022-05-03 09:00:00|13854.83|13734.83|13794.87|13674.87|13860.97|13740.97|13792.17|13672.17|3237
1651572000000|2022-05-03 10:00:00|13794.64|13674.64|13771.67|13651.67|13803.8|13683.8|13745.17|13625.17|3202
1651575600000|2022-05-03 11:00:00|13771.69|13651.69|13874.4|13754.4|13876.63|13756.63|13744.53|13624.53|3357
1651579200000|2022-05-03 12:00:00|13874.44|13754.44|13807.6|13687.6|13880.66|13760.66|13807.6|13687.6|3351
1651582800000|2022-05-03 13:00:00|13807.4|13687.4|13765.19|13645.19|13816.83|13696.83|13696.21|13576.21|3437
1651586400000|2022-05-03 14:00:00|13764.88|13644.88|13732.23|13612.23|13815.94|13695.94|13706.19|13586.19|3519
1651590000000|2022-05-03 15:00:00|13731.97|13611.97|13749.88|13629.88|13795.02|13675.02|13706.16|13586.16|3484
1651593600000|2022-05-03 16:00:00|13750.04|13630.04|13659.99|13539.99|13772.36|13652.36|13651.88|13531.88|3526
1651597200000|2022-05-03 17:00:00|13659.7|13539.7|13654.01|13534.01|13739.04|13619.04|13642.65|13522.65|3416
1651600800000|2022-05-03 18:00:00|13654.09|13534.09|13540.44|13420.44|13654.54|13534.54|13485.28|13365.28|3536
1651604400000|2022-05-03 19:00:00|13540.64|13420.64|13493.81|13373.81|13546.65|13426.65|13427.05|13307.05|3504
1651608000000|2022-05-03 20:00:00|13493.33|13373.33|13520.03|13400.03|13520.03|13400.03|13412.23|13292.23|3389
1651611600000|2022-05-03 21:00:00|13520.61|13400.61|13556.71|13436.71|13601.67|13481.67|13472.91|13352.91|3426
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|13550.92|13430.92|13611.36|13491.36|13533|13413|3314
1651618800000|2022-05-03 23:00:00|13550.8|13430.8|13549.71|13429.71|13568|13448|13505.69|13385.69|3145
1651622400000|2022-05-04 00:00:00|13549.63|13429.63|13613.39|13493.39|13614.79|13494.79|13519.64|13399.64|3339
1651626000000|2022-05-04 01:00:00|13613.41|13493.41|13596.42|13476.42|13637.5|13517.5|13595.71|13475.71|3164
1651629600000|2022-05-04 02:00:00|13596.36|13476.36|13633.67|13513.67|13682.24|13562.24|13594.44|13474.44|3254
1651633200000|2022-05-04 03:00:00|13633.77|13513.77|13649.91|13529.91|13678.01|13558.01|13633.77|13513.77|3097
1651636800000|2022-05-04 04:00:00|13650.15|13530.15|13631.67|13511.67|13691.63|13571.63|13622.17|13502.17|3033
1651640400000|2022-05-04 05:00:00|13631.68|13511.68|13639.39|13519.39|13648.06|13528.06|13604.68|13484.68|3075
1651644000000|2022-05-04 06:00:00|13639.09|13519.09|13751.89|13631.89|13756.79|13636.79|13637.41|13517.41|3326
1651647600000|2022-05-04 07:00:00|13751.71|13631.71|13840.19|13720.19|13841.58|13721.58|13729.34|13609.34|3413
1651651200000|2022-05-04 08:00:00|13839.96|13719.96|13940|13820|13949.69|13829.69|13835.8|13715.8|3504
1651654800000|2022-05-04 09:00:00|13940.02|13820.02|13883.5|13763.5|13944.13|13824.13|13871.15|13751.15|3474
1651658400000|2022-05-04 10:00:00|13883.56|13763.56|13997.33|13877.33|14026.16|13906.16|13879.69|13759.69|3462
1651662000000|2022-05-04 11:00:00|13996.86|13876.86|14018.82|13898.82|14043.06|13923.06|13966.11|13846.11|3447
1651665600000|2022-05-04 12:00:00|14018.8|13898.8|13954.02|13834.02|14060.96|13940.96|13915.66|13795.66|3499
1651669200000|2022-05-04 13:00:00|13953.69|13833.69|13845.86|13725.86|14001.64|13881.64|13845.47|13725.47|3517
1651672800000|2022-05-04 14:00:00|13845.54|13725.54|13862.49|13742.49|13920.05|13800.05|13843.26|13723.26|3528
1651676400000|2022-05-04 15:00:00|13862.08|13742.08|13919.74|13799.74|13929.37|13809.37|13807.11|13687.11|3485
1651680000000|2022-05-04 16:00:00|13919.11|13799.11|13979.1|13859.1|14052.77|13932.77|13889.51|13769.51|3536
1651683600000|2022-05-04 17:00:00|13978.99|13858.99|13944.54|13824.54|14000.96|13880.96|13880.13|13760.13|3496
1651687200000|2022-05-04 18:00:00|13943.69|13823.69|14298.2|14178.2|14357.45|14237.45|13854.88|13734.88|3567
1651690800000|2022-05-04 19:00:00|14300.1|14180.1|14424.7|14304.7|14475.93|14355.93|14293.7|14173.7|3546
1651694400000|2022-05-04 20:00:00|14424.88|14304.88|14409.01|14289.01|14437.34|14317.34|14385.13|14265.13|3392
1651698000000|2022-05-04 21:00:00|14409.29|14289.29|14404.11|14284.11|14433.05|14313.05|14382.05|14262.05|3328
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|14386.91|14266.91|14421.27|14301.27|14380.07|14260.07|3346
1651705200000|2022-05-04 23:00:00|14386.8|14266.8|14446.08|14326.08|14454.74|14334.74|14382.1|14262.1|3254
1651708800000|2022-05-05 00:00:00|14446.2|14326.2|14458.67|14338.67|14493.87|14373.87|14421.17|14301.17|3418
1651712400000|2022-05-05 01:00:00|14458.75|14338.75|14452.3|14332.3|14498.56|14378.56|14448.68|14328.68|3364
1651716000000|2022-05-05 02:00:00|14452.34|14332.34|14504.01|14384.01|14510.22|14390.22|14451.56|14331.56|3129
1651719600000|2022-05-05 03:00:00|14504.09|14384.09|14481.12|14361.12|14511.35|14391.35|14475.8|14355.8|3255
1651723200000|2022-05-05 04:00:00|14481.27|14361.27|14472.42|14352.42|14488.93|14368.93|14446.8|14326.8|3091
1651726800000|2022-05-05 05:00:00|14472.46|14352.46|14377.82|14257.82|14500.48|14380.48|14367.42|14247.42|3314
1651730400000|2022-05-05 06:00:00|14377.62|14257.62|14347|14227|14428.27|14308.27|14343.83|14223.83|3233
1651734000000|2022-05-05 07:00:00|14346.97|14226.97|14387.56|14267.56|14402.2|14282.2|14331.97|14211.97|3268
1651737600000|2022-05-05 08:00:00|14387.54|14267.54|14306.33|14186.33|14395.68|14275.68|14298.87|14178.87|3284
1651741200000|2022-05-05 09:00:00|14306.35|14186.35|14299.41|14179.41|14345.02|14225.02|14269.06|14149.06|3222
1651744800000|2022-05-05 10:00:00|14299.39|14179.39|14375.78|14255.78|14436.88|14316.88|14297.3|14177.3|3307
1651748400000|2022-05-05 11:00:00|14375.79|14255.79|14317.02|14197.02|14405.73|14285.73|14307.29|14187.29|3276
1651752000000|2022-05-05 12:00:00|14317.09|14197.09|14346.08|14226.08|14377.97|14257.97|14301.84|14181.84|3352
1651755600000|2022-05-05 13:00:00|14346.1|14226.1|14131.18|14011.18|14346.54|14226.54|14123.48|14003.48|3504
1651759200000|2022-05-05 14:00:00|14131.02|14011.02|13800.86|13680.86|14151.78|14031.78|13765.74|13645.74|3576
1651762800000|2022-05-05 15:00:00|13801.33|13681.33|13369.18|13249.18|13806.07|13686.07|13271.27|13151.27|3576
1651766400000|2022-05-05 16:00:00|13368.69|13248.69|13435.36|13315.36|13501.64|13381.64|13322.75|13202.75|3563
1651770000000|2022-05-05 17:00:00|13435.58|13315.58|13308.41|13188.41|13479.94|13359.94|13308.1|13188.1|3558
1651773600000|2022-05-05 18:00:00|13308.58|13188.58|13253.84|13133.84|13335.49|13215.49|13115.94|12995.94|3564
1651777200000|2022-05-05 19:00:00|13253.8|13133.8|13291.79|13171.79|13297.23|13177.23|13061.04|12941.04|3580
1651780800000|2022-05-05 20:00:00|13290.83|13170.83|13378.1|13258.1|13378.1|13258.1|13216.35|13096.35|3520
1651784400000|2022-05-05 21:00:00|13378.67|13258.67|13336|13216|13403.99|13283.99|13327.44|13207.44|3391
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13275.71|13155.71|13362.68|13242.68|13273.51|13153.51|3247
1651791600000|2022-05-05 23:00:00|13275.88|13155.88|13360.82|13240.82|13383.22|13263.22|13275.88|13155.88|3018
1651795200000|2022-05-06 00:00:00|13360.86|13240.86|13284.39|13164.39|13389.47|13269.47|13229.42|13109.42|3463
1651798800000|2022-05-06 01:00:00|13284.01|13164.01|13253.41|13133.41|13306.1|13186.1|13219.74|13099.74|3403
1651802400000|2022-05-06 02:00:00|13253.59|13133.59|13308.22|13188.22|13358.89|13238.89|13251.88|13131.88|3383
1651806000000|2022-05-06 03:00:00|13308.34|13188.34|13302.11|13182.11|13327.12|13207.12|13261.07|13141.07|3242
1651809600000|2022-05-06 04:00:00|13301.98|13181.98|13280.6|13160.6|13303.24|13183.24|13234.26|13114.26|3352
1651813200000|2022-05-06 05:00:00|13281.04|13161.04|13337.57|13217.57|13340.08|13220.08|13279.11|13159.11|3242
1651816800000|2022-05-06 06:00:00|13337.66|13217.66|13301.86|13181.86|13364.9|13244.9|13293.86|13173.86|3158
1651820400000|2022-05-06 07:00:00|13301.77|13181.77|13255.82|13135.82|13328.5|13208.5|13069.94|12949.94|3451
1651824000000|2022-05-06 08:00:00|13255.84|13135.84|13214.11|13094.11|13306.46|13186.46|13196.32|13076.32|3523
1651827600000|2022-05-06 09:00:00|13213.93|13093.93|13301.46|13181.46|13311.17|13191.17|13197.37|13077.37|3451
1651831200000|2022-05-06 10:00:00|13301.28|13181.28|13113.78|12993.78|13308.4|13188.4|13085.37|12965.37|3489
1651834800000|2022-05-06 11:00:00|13113.91|12993.91|13061.27|12941.27|13185.96|13065.96|12981.69|12861.69|3544
1651838400000|2022-05-06 12:00:00|13061.38|12941.38|13104.25|12984.25|13261.1|13141.1|13026.75|12906.75|3553
1651842000000|2022-05-06 13:00:00|13103.11|12983.11|12985.68|12865.68|13151.47|13031.47|12851.92|12731.92|3551
1651845600000|2022-05-06 14:00:00|12986.37|12866.37|13183.71|13063.71|13193.91|13073.91|12966.66|12846.66|3573
1651849200000|2022-05-06 15:00:00|13183.13|13063.13|13127.28|13007.28|13308.9|13188.9|13115.85|12995.85|3560
1651852800000|2022-05-06 16:00:00|13126.65|13006.65|13232.73|13112.73|13235.43|13115.43|13106.08|12986.08|3551
1651856400000|2022-05-06 17:00:00|13233.23|13113.23|13111.53|12991.53|13233.73|13113.73|13098.95|12978.95|3542
1651860000000|2022-05-06 18:00:00|13112.07|12992.07|13120.68|13000.68|13151.43|13031.43|13064.21|12944.21|3526
1651863600000|2022-05-06 19:00:00|13120.84|13000.84|13144.22|13024.22|13200.67|13080.67|13071.94|12951.94|3539
1651867200000|2022-05-06 20:00:00|13144.11|13024.11|13187.57|13067.57|13194|13074|13093.11|12973.11|3333
1651906800000|2022-05-07 07:00:00|12920.62|12800.62|12998.08|12878.08|13004.26|12884.26|12905.46|12785.46|3241
1651910400000|2022-05-07 08:00:00|12998.12|12878.12|13045.58|12925.58|13072.44|12952.44|12981.17|12861.17|3321
1651914000000|2022-05-07 09:00:00|13045.54|12925.54|13025.33|12905.33|13069.34|12949.34|13012.7|12892.7|3219
1651917600000|2022-05-07 10:00:00|13025.28|12905.28|13045.31|12925.31|13068.74|12948.74|13007.09|12887.09|3126
1651921200000|2022-05-07 11:00:00|13045.28|12925.28|13042.45|12922.45|13089.04|12969.04|13021.44|12901.44|3238
1651924800000|2022-05-07 12:00:00|13042.52|12922.52|13039.95|12919.95|13048.68|12928.68|13000.65|12880.65|3183
1651928400000|2022-05-07 13:00:00|13039.87|12919.87|12983.16|12863.16|13048.6|12928.6|12961.58|12841.58|3329
1651932000000|2022-05-07 14:00:00|12983.06|12863.06|13041.44|12921.44|13047.93|12927.93|12975.76|12855.76|3199
1651935600000|2022-05-07 15:00:00|13041.52|12921.52|13063.75|12943.75|13082.56|12962.56|13027.02|12907.02|3215
1651939200000|2022-05-07 16:00:00|13063.71|12943.71|13048.49|12928.49|13070.71|12950.71|13005.61|12885.61|3285
1651942800000|2022-05-07 17:00:00|13048.38|12928.38|13005.43|12885.43|13048.38|12928.38|12996.98|12876.98|3243
1651946400000|2022-05-07 18:00:00|13005.31|12885.31|13022.2|12902.2|13071.67|12951.67|13003.65|12883.65|3235
1651950000000|2022-05-07 19:00:00|13022.14|12902.14|13004.28|12884.28|13036.26|12916.26|13002.75|12882.75|3074
1651953600000|2022-05-07 20:00:00|13004.26|12884.26|12939.76|12819.76|13004.26|12884.26|12921.48|12801.48|3280
1651957200000|2022-05-07 21:00:00|12939.98|12819.98|12609.61|12489.61|12955.91|12835.91|12609.61|12489.61|3493
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12532.07|12412.07|12699.45|12579.45|12448.08|12328.08|3561
1651964400000|2022-05-07 23:00:00|12532.03|12412.03|12708.97|12588.97|12829.97|12709.97|12527.98|12407.98|3549
1651968000000|2022-05-08 00:00:00|12708.7|12588.7|12573.52|12453.52|12747.54|12627.54|12573.52|12453.52|3515
1651971600000|2022-05-08 01:00:00|12573.77|12453.77|12481.2|12361.2|12621.83|12501.83|12451.4|12331.4|3550
1651975200000|2022-05-08 02:00:00|12480.91|12360.91|12363.79|12243.79|12485.91|12365.91|12265.56|12145.56|3566
1651978800000|2022-05-08 03:00:00|12364.78|12244.78|12371.92|12251.92|12383.85|12263.85|12252.61|12132.61|3550
1651982400000|2022-05-08 04:00:00|12371.79|12251.79|12341.27|12221.27|12438.27|12318.27|12339.41|12219.41|3441
1651986000000|2022-05-08 05:00:00|12341.7|12221.7|12352.09|12232.09|12376.02|12256.02|12316.36|12196.36|3459
1651989600000|2022-05-08 06:00:00|12352.32|12232.32|12453.01|12333.01|12485.74|12365.74|12352.15|12232.15|3469
1651993200000|2022-05-08 07:00:00|12452.96|12332.96|12394.29|12274.29|12492.48|12372.48|12394.29|12274.29|3468
1651996800000|2022-05-08 08:00:00|12394.1|12274.1|12416.76|12296.76|12439.35|12319.35|12357.69|12237.69|3427
1652000400000|2022-05-08 09:00:00|12416.82|12296.82|12350.48|12230.48|12430.03|12310.03|12338.75|12218.75|3418
1652004000000|2022-05-08 10:00:00|12350.3|12230.3|12425.87|12305.87|12441.05|12321.05|12314.3|12194.3|3454
1652007600000|2022-05-08 11:00:00|12425.86|12305.86|12428.2|12308.2|12471.18|12351.18|12397.55|12277.55|3448
1652011200000|2022-05-08 12:00:00|12428.33|12308.33|12315.64|12195.64|12456.98|12336.98|12306.42|12186.42|3494
1652014800000|2022-05-08 13:00:00|12315.67|12195.67|12214.71|12094.71|12332.92|12212.92|12213.33|12093.33|3525
1652018400000|2022-05-08 14:00:00|12213.4|12093.4|12313.03|12193.03|12349.4|12229.4|12197.64|12077.64|3544
1652022000000|2022-05-08 15:00:00|12313.4|12193.4|12285.47|12165.47|12394.47|12274.47|12285.47|12165.47|3507
1652025600000|2022-05-08 16:00:00|12285.34|12165.34|12297.06|12177.06|12373.29|12253.29|12281.58|12161.58|3485
1652029200000|2022-05-08 17:00:00|12297.36|12177.36|12239.56|12119.56|12299.49|12179.49|12068.92|11948.92|3570
1652032800000|2022-05-08 18:00:00|12238.84|12118.84|12397.03|12277.03|12424.85|12304.85|12162.58|12042.58|3536
1652036400000|2022-05-08 19:00:00|12396.95|12276.95|12419.41|12291.41|12450.09|12330.09|12389.21|12269.21|3429
1652040000000|2022-05-08 20:00:00|12418.89|12290.89|12316.01|12188.01|12428.43|12300.43|12313.72|12185.72|3458
1652043600000|2022-05-08 21:00:00|12316.13|12188.13|12395.54|12275.54|12398.6|12278.6|12316.13|12188.13|3297
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|12296.67|12176.67|12398.18|12278.18|12252.26|12132.26|3474
1652050800000|2022-05-08 23:00:00|12296.62|12176.62|12215.44|12095.44|12296.62|12176.62|12156.43|12036.43|3426
1652054400000|2022-05-09 00:00:00|12215.1|12095.1|12278.58|12158.58|12316.82|12196.82|12207.06|12087.06|3514
1652058000000|2022-05-09 01:00:00|12278.57|12158.57|12182.06|12062.06|12304.54|12184.54|12178.44|12058.44|3431
1652061600000|2022-05-09 02:00:00|12182.11|12062.11|11894.83|11774.83|12183.44|12063.44|11840.37|11720.37|3552
1652065200000|2022-05-09 03:00:00|11895.23|11775.23|11954.53|11834.53|12039.17|11919.17|11878.26|11758.26|3522
1652068800000|2022-05-09 04:00:00|11954.43|11834.43|11988.92|11868.92|12071.39|11951.39|11942.19|11822.19|3480
1652072400000|2022-05-09 05:00:00|11988.98|11868.98|11883.64|11763.64|12019.26|11899.26|11878.81|11758.81|3482
1652076000000|2022-05-09 06:00:00|11883.71|11763.71|11889.4|11769.4|11921.07|11801.07|11795.16|11675.16|3526
1652079600000|2022-05-09 07:00:00|11889.24|11769.24|11842.23|11722.23|11955|11835|11838.75|11718.75|3525
1652083200000|2022-05-09 08:00:00|11842|11722|11904.2|11784.2|11905.7|11785.7|11740.7|11620.7|3537
1652086800000|2022-05-09 09:00:00|11904.59|11784.59|11804.36|11684.36|11933.04|11813.04|11791.88|11671.88|3520
1652090400000|2022-05-09 10:00:00|11804.85|11684.85|11450.31|11330.31|11822.33|11702.33|11415.57|11295.57|3578
1652094000000|2022-05-09 11:00:00|11450.85|11330.85|11585.74|11465.74|11593.79|11473.79|11421.22|11301.22|3564
1652097600000|2022-05-09 12:00:00|11585.62|11465.62|11499.62|11379.62|11614.87|11494.87|11495.32|11375.32|3554
1652101200000|2022-05-09 13:00:00|11499.73|11379.73|11588.03|11468.03|11728.06|11608.06|11437.97|11317.97|3570
1652104800000|2022-05-09 14:00:00|11587.66|11467.66|11412.35|11292.35|11601.61|11481.61|11387.13|11267.13|3556
1652108400000|2022-05-09 15:00:00|11412.07|11292.07|11316.83|11196.83|11486.89|11366.89|11216.56|11096.56|3567
1652112000000|2022-05-09 16:00:00|11318.73|11198.73|10978.33|10858.33|11397|11277|10892.36|10772.36|3577
1652115600000|2022-05-09 17:00:00|10977.93|10857.93|10879.6|10759.6|11084.12|10964.12|10729.51|10609.51|3573
1652119200000|2022-05-09 18:00:00|10879.73|10759.73|10663.88|10543.88|10922.31|10802.31|10454.95|10334.95|3582
1652122800000|2022-05-09 19:00:00|10664.14|10544.14|10664.68|10544.68|10752.7|10632.7|10431.39|10311.39|3580
1652126400000|2022-05-09 20:00:00|10664.37|10544.37|10774.78|10654.78|11066.97|10946.97|10659.97|10539.97|3577
1652130000000|2022-05-09 21:00:00|10775.13|10655.13|10620.65|10500.65|10906.27|10786.27|10620.64|10500.64|3577
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10676.67|10556.67|10782.54|10662.54|10567.88|10447.88|3572
1652137200000|2022-05-09 23:00:00|10675.9|10555.9|10138.08|10018.08|10729.95|10609.95|10130.53|10010.53|3392
1652140800000|2022-05-10 00:00:00|10137.39|10017.39|10495.75|10375.75|10522.67|10402.67|9971.96|9851.96|3589
1652144400000|2022-05-10 01:00:00|10495.83|10375.83|10554.38|10434.38|10713.17|10593.17|10475.31|10355.31|3588
1652148000000|2022-05-10 02:00:00|10553.27|10433.27|10552.86|10432.86|10708.38|10588.38|10475.99|10355.99|3569
1652151600000|2022-05-10 03:00:00|10553.29|10433.29|10388.38|10268.38|10613.89|10493.89|10388.06|10268.06|3576
1652155200000|2022-05-10 04:00:00|10387.99|10267.99|10698.88|10578.88|10724.84|10604.84|10358.19|10238.19|3585
1652158800000|2022-05-10 05:00:00|10699.01|10579.01|11029.15|10909.15|11097.95|10977.95|10693.73|10573.73|3573
1652162400000|2022-05-10 06:00:00|11029.85|10909.85|11123.06|11003.06|11345.1|11225.1|11009.74|10889.74|3582
1652166000000|2022-05-10 07:00:00|11121.07|11001.07|10920.7|10800.7|11164.73|11044.73|10920.31|10800.31|3574
1652169600000|2022-05-10 08:00:00|10919.58|10799.58|11015.5|10895.5|11103.96|10983.96|10900.99|10780.99|3576
1652173200000|2022-05-10 09:00:00|11014.51|10894.51|10850.54|10730.54|11071.32|10951.32|10846.69|10726.69|3575
1652176800000|2022-05-10 10:00:00|10850.59|10730.59|10867.75|10747.75|10947.54|10827.54|10824.76|10704.76|3575
1652180400000|2022-05-10 11:00:00|10868.05|10748.05|11070.54|10950.54|11121.69|11001.69|10841.49|10721.49|3474
1652184000000|2022-05-10 12:00:00|11070.22|10950.22|11281.5|11161.5|11303.48|11183.48|11019.4|10899.4|3563
1652187600000|2022-05-10 13:00:00|11280.68|11160.68|11124.39|11004.39|11338.48|11218.48|11019.62|10899.62|3569
1652191200000|2022-05-10 14:00:00|11123.91|11003.91|10785.81|10665.81|11247.33|11127.33|10732.91|10612.91|3579
1652194800000|2022-05-10 15:00:00|10785.87|10665.87|10871.66|10751.66|10973.18|10853.18|10641.13|10521.13|3580
1652198400000|2022-05-10 16:00:00|10870.78|10750.78|10809.57|10689.57|10931.59|10811.59|10718.59|10598.59|3574
1652202000000|2022-05-10 17:00:00|10810.27|10690.27|11025.27|10905.27|11074.56|10954.56|10809.48|10689.48|3569
1652205600000|2022-05-10 18:00:00|11025.89|10905.89|10900.81|10780.81|11031.21|10911.21|10874.05|10754.05|3569
1652209200000|2022-05-10 19:00:00|10901.55|10781.55|10789.36|10669.36|10920.52|10800.52|10784.31|10664.31|1301
1652212800000|2022-05-10 20:00:00|10748.23|10628.23|10547.22|10427.22|10748.76|10628.76|10534.67|10414.67|3558
1652216400000|2022-05-10 21:00:00|10547.88|10427.88|10170.37|10050.37|10608.95|10488.95|10160.25|10040.25|3580
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|10386.41|10266.41|10451.78|10331.78|10146.2|10026.2|3563
1652223600000|2022-05-10 23:00:00|10386.25|10266.25|10511.43|10391.43|10592.5|10472.5|10355.5|10235.5|3294
1652227200000|2022-05-11 00:00:00|10511.74|10391.74|10552.62|10432.62|10700.27|10580.27|10445.65|10325.65|3575
1652230800000|2022-05-11 01:00:00|10552.76|10432.76|10393.05|10273.05|10559.88|10439.88|10389.46|10269.46|3562
1652234400000|2022-05-11 02:00:00|10392.53|10272.53|10633.85|10513.85|10652.98|10532.98|10312.73|10192.73|3573
1652238000000|2022-05-11 03:00:00|10632.82|10512.82|10497.21|10377.21|10680.72|10560.72|10483.67|10363.67|3570
1652241600000|2022-05-11 04:00:00|10497.13|10377.13|10377.4|10257.4|10541.96|10421.96|10345.47|10225.47|3565
1652245200000|2022-05-11 05:00:00|10377.36|10257.36|10422.85|10302.85|10620.34|10500.34|10327.8|10207.8|3565
1652248800000|2022-05-11 06:00:00|10423.35|10303.35|9968.68|9848.68|10450.03|10330.03|9935.78|9815.78|3563
1652252400000|2022-05-11 07:00:00|9968.6|9848.6|9975.76|9855.76|10138.24|10018.24|9805.5|9685.5|3583
1652256000000|2022-05-11 08:00:00|9977.5|9857.5|10286.31|10166.31|10293.59|10173.59|9945.46|9825.46|3582
1652259600000|2022-05-11 09:00:00|10286.81|10166.81|10477.3|10357.3|10489.42|10369.42|10196.54|10076.54|3584
1652263200000|2022-05-11 10:00:00|10477.14|10357.14|10407.23|10287.23|10555.92|10435.92|10397.64|10277.64|3568
1652266800000|2022-05-11 11:00:00|10407.28|10287.28|10164.88|10044.88|10409.29|10289.29|10146.87|10026.87|3565
1652270400000|2022-05-11 12:00:00|10166.07|10046.07|9071.74|8951.74|10314.72|10194.72|9022.41|8902.41|3588
1652274000000|2022-05-11 13:00:00|9070.46|8950.46|9909.04|9789.04|10074.71|9954.71|9033.79|8913.79|3593
1652277600000|2022-05-11 14:00:00|9910.35|9790.35|9986.04|9866.04|10153.45|10033.45|9794.63|9674.63|3588
1652281200000|2022-05-11 15:00:00|9986.65|9866.65|9636.19|9516.19|10000.27|9880.27|9572.85|9452.85|3580
1652284800000|2022-05-11 16:00:00|9637.12|9517.12|9376.61|9256.61|9707.56|9587.56|9342.34|9222.34|3582
1652288400000|2022-05-11 17:00:00|9376.52|9256.52|9214.74|9094.74|9414.92|9294.92|9063.77|8943.77|3580
1652292000000|2022-05-11 18:00:00|9215.31|9095.31|9181.46|9061.46|9347.14|9227.14|9148.8|9028.8|3575
1652295600000|2022-05-11 19:00:00|9181.34|9061.34|8939.69|8819.69|9210.38|9090.38|8888.75|8768.75|3576
1652299200000|2022-05-11 20:00:00|8938.83|8818.83|8612.14|8492.14|9056.46|8936.46|8586.26|8466.26|3581
1652302800000|2022-05-11 21:00:00|8614.7|8494.7|8861.59|8741.59|8892.04|8772.04|8448.23|8328.23|3586
1652306400000|2022-05-11 22:00:00|8862.14|8742.14|8847.95|8727.95|8993.63|8873.63|8708.27|8588.27|3580
1652310000000|2022-05-11 23:00:00|8847.7|8727.7|8894.07|8774.07|8919.7|8799.7|8749.47|8629.47|3092
1652313600000|2022-05-12 00:00:00|8893.73|8773.73|9169.86|9049.86|9313.38|9193.38|8864.33|8744.33|3587
1652317200000|2022-05-12 01:00:00|9167.19|9047.19|8930.34|8810.34|9228.93|9108.93|8921.89|8801.89|3565
1652320800000|2022-05-12 02:00:00|8930.26|8810.26|8700.51|8580.51|8981.01|8861.01|8696.42|8576.42|3579
1652324400000|2022-05-12 03:00:00|8701.1|8581.1|8388.1|8268.1|8738.78|8618.78|8381.71|8261.71|3577
1652328000000|2022-05-12 04:00:00|8387.93|8267.93|8104.93|7984.93|8407.8|8287.8|7947.82|7827.82|3588
1652331600000|2022-05-12 05:00:00|8105.89|7985.89|7770.57|7650.57|8118.31|7998.31|7672.58|7552.58|3591
1652335200000|2022-05-12 06:00:00|7770.37|7650.37|7659.06|7539.06|8074.21|7954.21|7659.06|7539.06|3589
1652338800000|2022-05-12 07:00:00|7659.4|7539.4|8151.17|8031.17|8307.85|8187.85|7240.78|7120.78|3590
1652342400000|2022-05-12 08:00:00|8152.21|8032.21|8130.57|8010.57|8280.82|8160.82|7990.12|7870.12|3591
1652346000000|2022-05-12 09:00:00|8130.59|8010.59|8096.21|7976.21|8235.44|8115.44|8059.5|7939.5|3584
1652349600000|2022-05-12 10:00:00|8096.25|7976.25|8434.86|8314.86|8517.39|8397.39|8031.58|7911.58|3583
1652353200000|2022-05-12 11:00:00|8434.27|8314.27|8412.58|8292.58|8649.26|8529.26|8354.7|8234.7|3578
1652356800000|2022-05-12 12:00:00|8412.13|8292.13|8494.53|8374.53|8533.58|8413.58|8270|8150|3580
1652360400000|2022-05-12 13:00:00|8494.03|8374.03|8297.52|8177.52|8570.63|8450.63|8221.17|8101.17|3583
1652364000000|2022-05-12 14:00:00|8296.83|8176.83|8824.88|8704.88|8824.88|8704.88|8244.25|8124.25|3584
1652367600000|2022-05-12 15:00:00|8822.83|8702.83|8611.74|8491.74|8980.44|8860.44|8611.74|8491.74|3575
1652371200000|2022-05-12 16:00:00|8610.87|8490.87|8927.03|8807.03|8949.39|8829.39|8589.11|8469.11|3585
1652374800000|2022-05-12 17:00:00|8926.62|8806.62|8566.69|8446.69|8949.58|8829.58|8550.02|8430.02|3572
1652378400000|2022-05-12 18:00:00|8566.24|8446.24|8420.09|8300.09|8610.23|8490.23|8385.53|8265.53|3564
1652382000000|2022-05-12 19:00:00|8419.84|8299.84|8556.44|8436.44|8622.41|8502.41|8411.33|8291.33|3571
1652385600000|2022-05-12 20:00:00|8554.48|8434.48|8496.34|8376.34|8595.35|8475.35|8471.77|8351.77|3575
1652389200000|2022-05-12 21:00:00|8495.78|8375.78|8394.61|8274.61|8495.78|8375.78|8245.1|8125.1|3562
1652392800000|2022-05-12 22:00:00|8393.55|8273.55|8443.46|8323.46|8446.86|8326.86|8309.7|8189.7|3573
1652396400000|2022-05-12 23:00:00|8443.88|8323.88|8562.01|8442.01|8670.23|8550.23|8443.64|8323.64|3076
1652400000000|2022-05-13 00:00:00|8562.16|8442.16|8828.32|8708.32|8837.23|8717.23|8492.88|8372.88|3576
1652403600000|2022-05-13 01:00:00|8828.23|8708.23|8867.95|8747.95|8932.94|8812.94|8784.7|8664.7|3571
1652407200000|2022-05-13 02:00:00|8867.49|8747.49|9148.6|9028.6|9171.18|9051.18|8857.48|8737.48|3569
1652410800000|2022-05-13 03:00:00|9148.35|9028.35|9362.71|9242.71|9431.99|9311.99|9128.8|9008.8|3582
1652414400000|2022-05-13 04:00:00|9362.22|9242.22|9318.5|9198.5|9367.45|9247.45|9252.57|9132.57|3568
1652418000000|2022-05-13 05:00:00|9318.57|9198.57|9433.93|9313.93|9609.35|9489.35|9285.64|9165.64|3583
1652421600000|2022-05-13 06:00:00|9433.55|9313.55|9397.55|9277.55|9507.17|9387.17|9376.44|9256.44|3567
1652425200000|2022-05-13 07:00:00|9397.52|9277.52|9210.84|9090.84|9402.32|9282.32|9210.84|9090.84|3571
1652428800000|2022-05-13 08:00:00|9212.06|9092.06|9353.09|9233.09|9382.81|9262.81|9208.65|9088.65|3567
1652432400000|2022-05-13 09:00:00|9352.96|9232.96|9359.07|9239.07|9505.36|9385.36|9334.41|9214.41|3565
1652436000000|2022-05-13 10:00:00|9358.85|9238.85|9461.69|9341.69|9482.12|9362.12|9281.52|9161.52|3560
1652439600000|2022-05-13 11:00:00|9461.37|9341.37|9565.49|9445.49|9595.94|9475.94|9378.22|9258.22|3567
1652443200000|2022-05-13 12:00:00|9566.92|9446.92|9572|9452|9622.31|9502.31|9473.28|9353.28|3558
1652446800000|2022-05-13 13:00:00|9571.7|9451.7|9620.49|9500.49|9639.16|9519.16|9411.61|9291.61|3572
1652450400000|2022-05-13 14:00:00|9620.67|9500.67|9620.45|9500.45|9722.28|9602.28|9576.28|9456.28|3576
1652454000000|2022-05-13 15:00:00|9618.71|9498.71|9432.52|9312.52|9618.71|9498.71|9384.49|9264.49|3562
1652457600000|2022-05-13 16:00:00|9433.24|9313.24|9256.78|9136.78|9515.21|9395.21|9226.13|9106.13|3568
1652461200000|2022-05-13 17:00:00|9256.75|9136.75|9168.62|9048.62|9387.88|9267.88|9167.49|9047.49|3566
1652464800000|2022-05-13 18:00:00|9168.14|9048.14|9302.46|9182.46|9318.24|9198.24|9083.05|8963.05|3569
1652468400000|2022-05-13 19:00:00|9302.52|9182.52|9265.83|9145.83|9303.33|9183.33|9214.6|9094.6|3542
1652472000000|2022-05-13 20:00:00|9265.87|9145.87|9190.85|9070.85|9300.76|9180.76|9181.21|9061.21|3466
1652511600000|2022-05-14 07:00:00|9125.57|9005.57|9051.52|8931.52|9148.92|9028.92|9044.23|8924.23|3475
1652515200000|2022-05-14 08:00:00|9051.71|8931.71|9094.06|8974.06|9115.76|8995.76|9031.05|8911.05|3481
1652518800000|2022-05-14 09:00:00|9094.05|8974.05|9023.89|8903.89|9135.9|9015.9|8998.58|8878.58|3514
1652522400000|2022-05-14 10:00:00|9023.9|8903.9|8911.64|8791.64|9028.34|8908.34|8898.08|8778.08|3552
1652526000000|2022-05-14 11:00:00|8911.57|8791.57|8842.91|8722.91|8941.94|8821.94|8743.64|8623.64|3560
1652529600000|2022-05-14 12:00:00|8842.76|8722.76|8811.04|8691.04|8890.14|8770.14|8777.09|8657.09|3540
1652533200000|2022-05-14 13:00:00|8811.01|8691.01|8705.94|8585.94|8845.47|8725.47|8695.42|8575.42|3557
1652536800000|2022-05-14 14:00:00|8705.3|8585.3|8742.86|8622.86|8748.47|8628.47|8648.76|8528.76|3549
1652540400000|2022-05-14 15:00:00|8742.53|8622.53|8706.07|8586.07|8799.2|8679.2|8696.72|8576.72|3530
1652544000000|2022-05-14 16:00:00|8705.7|8585.7|8950.74|8830.74|9042.25|8922.25|8666.06|8546.06|3551
1652547600000|2022-05-14 17:00:00|8949.95|8829.95|9022.56|8902.56|9023.38|8903.38|8916.74|8796.74|3536
1652551200000|2022-05-14 18:00:00|9023.25|8903.25|9020.92|8900.92|9116.96|8996.96|9012.03|8892.03|3548
1652554800000|2022-05-14 19:00:00|9020.94|8900.94|8961.67|8841.67|9042.03|8922.03|8926.99|8806.99|3482
1652558400000|2022-05-14 20:00:00|8961.52|8841.52|8994.66|8874.66|9072.28|8952.28|8956.03|8836.03|3504
1652562000000|2022-05-14 21:00:00|8994.47|8874.47|9107.69|8987.69|9177.36|9057.36|8974.19|8854.19|3445
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9269.93|9149.93|9286.08|9166.08|9086.37|8966.37|3520
1652569200000|2022-05-14 23:00:00|9268.8|9148.8|9269.49|9149.49|9305.58|9185.58|9196.16|9076.16|3555
1652572800000|2022-05-15 00:00:00|9269.24|9149.24|9204.65|9084.65|9331.08|9211.08|9202.4|9082.4|3542
1652576400000|2022-05-15 01:00:00|9204.64|9084.64|9171.48|9051.48|9214.11|9094.11|9134.53|9014.53|3450
1652580000000|2022-05-15 02:00:00|9171.57|9051.57|9096.24|8976.24|9210.6|9090.6|9060.93|8940.93|3480
1652583600000|2022-05-15 03:00:00|9096.61|8976.61|9065.79|8945.79|9114.02|8994.02|8991.38|8871.38|3377
1652587200000|2022-05-15 04:00:00|9065.94|8945.94|9053.59|8933.59|9104.68|8984.68|9020.75|8900.75|3402
1652590800000|2022-05-15 05:00:00|9053.56|8933.56|9151.36|9031.36|9169.74|9049.74|9022.19|8902.19|3489
1652594400000|2022-05-15 06:00:00|9151.4|9031.4|9202.26|9082.26|9202.37|9082.37|9120.3|9000.3|3427
1652598000000|2022-05-15 07:00:00|9201.9|9081.9|9168.85|9048.85|9243.07|9123.07|9161.15|9041.15|3473
1652601600000|2022-05-15 08:00:00|9168.84|9048.84|9093.18|8973.18|9176.32|9056.32|9091.14|8971.14|3457
1652605200000|2022-05-15 09:00:00|9093.19|8973.19|9178.7|9058.7|9182.53|9062.53|9086.87|8966.87|3471
1652608800000|2022-05-15 10:00:00|9178.67|9058.67|9256.48|9136.48|9256.97|9136.97|9126.14|9006.14|3411
1652612400000|2022-05-15 11:00:00|9256.02|9136.02|9381.61|9261.61|9400.61|9280.61|9228.8|9108.8|3522
1652616000000|2022-05-15 12:00:00|9382.21|9262.21|9372.8|9252.8|9467.82|9347.82|9338.41|9218.41|3551
1652619600000|2022-05-15 13:00:00|9372.56|9252.56|9315.37|9195.37|9391.49|9271.49|9291.47|9171.47|3527
1652623200000|2022-05-15 14:00:00|9315.59|9195.59|9273.51|9153.51|9322.25|9202.25|9251.42|9131.42|920
1652626800000|2022-05-15 15:00:00|9287.09|9167.09|9265.55|9145.55|9359.8|9239.8|9219.55|9099.55|3520
1652630400000|2022-05-15 16:00:00|9265.49|9145.49|9383.58|9263.58|9395.69|9275.69|9252.82|9132.82|3541
1652634000000|2022-05-15 17:00:00|9383.68|9263.68|9327.38|9207.38|9410.3|9290.3|9317.53|9197.53|3501
1652637600000|2022-05-15 18:00:00|9327.41|9207.41|9446.68|9326.68|9469.66|9349.66|9307.56|9187.56|3530
1652641200000|2022-05-15 19:00:00|9446.55|9326.55|9497.23|9369.23|9497.35|9369.35|9394.5|9268.7|3479
1652644800000|2022-05-15 20:00:00|9496.84|9368.84|9657.22|9529.22|9657.23|9529.23|9467.18|9339.18|3565
1652648400000|2022-05-15 21:00:00|9656.76|9528.76|9667.84|9547.84|9675.09|9555.09|9582.57|9462.57|3449
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9687.14|9567.14|9773.16|9653.16|9668.19|9548.19|3546
1652655600000|2022-05-15 23:00:00|9686.89|9566.89|9769.95|9649.95|9779.51|9659.51|9670.74|9550.74|3510
1652659200000|2022-05-16 00:00:00|9770.04|9650.04|9648.44|9528.44|9771.66|9651.66|9619.06|9499.06|3533
1652662800000|2022-05-16 01:00:00|9648.39|9528.39|9517.45|9397.45|9669.66|9549.66|9500.49|9380.49|3519
1652666400000|2022-05-16 02:00:00|9517.94|9397.94|9496.27|9376.27|9523.11|9403.11|9451.06|9331.06|3498
1652670000000|2022-05-16 03:00:00|9496.26|9376.26|9425.11|9305.11|9500.33|9380.33|9397.21|9277.21|3420
1652673600000|2022-05-16 04:00:00|9425.24|9305.24|9412.17|9292.17|9432.1|9312.1|9359.1|9239.1|3499
1652677200000|2022-05-16 05:00:00|9412.12|9292.12|9396.28|9276.28|9469.79|9349.79|9392.52|9272.52|3422
1652680800000|2022-05-16 06:00:00|9396.17|9276.17|9133.14|9013.14|9396.29|9276.29|9115.04|8995.04|3559
1652684400000|2022-05-16 07:00:00|9133.4|9013.4|9161.84|9041.84|9205.03|9085.03|9077.69|8957.69|3542
1652688000000|2022-05-16 08:00:00|9161.62|9041.62|9235.63|9115.63|9255.24|9135.24|9157.78|9037.78|3512
1652691600000|2022-05-16 09:00:00|9235.67|9115.67|9131.57|9011.57|9235.67|9115.67|9092.43|8972.43|3532
1652695200000|2022-05-16 10:00:00|9131.08|9011.08|9338.46|9218.46|9341.11|9221.11|9060.64|8940.64|3546
1652698800000|2022-05-16 11:00:00|9339.5|9219.5|9243.6|9123.6|9339.75|9219.75|9242.48|9122.48|3522
1652702400000|2022-05-16 12:00:00|9243.62|9123.62|9254.18|9134.18|9369.96|9249.96|9145.05|9025.05|3560
1652706000000|2022-05-16 13:00:00|9254.12|9134.12|9110.17|8990.17|9318.35|9198.35|9110.17|8990.17|3551
1652709600000|2022-05-16 14:00:00|9110.06|8990.06|9092.31|8972.31|9220.94|9100.94|9077.79|8957.79|3082
1652713200000|2022-05-16 15:00:00|9092.47|8972.47|9147.99|9027.99|9170.78|9050.78|9042.28|8922.28|3552
1652716800000|2022-05-16 16:00:00|9148.02|9028.02|9044.23|8924.23|9179.78|9059.78|9010.05|8890.05|3543
1652720400000|2022-05-16 17:00:00|9044.17|8924.17|9199.84|9079.84|9212.92|9092.92|9038.67|8918.67|3549
1652724000000|2022-05-16 18:00:00|9199.95|9079.95|9266.94|9146.94|9291.79|9171.79|9187.47|9067.47|3537
1652727600000|2022-05-16 19:00:00|9265.6|9145.6|9156.8|9036.8|9290.58|9170.58|9144.44|9024.44|3538
1652731200000|2022-05-16 20:00:00|9156.56|9036.56|9252.44|9132.44|9252.44|9132.44|9148.53|9028.53|3486
1652734800000|2022-05-16 21:00:00|9252.53|9132.53|9321.5|9201.5|9333.4|9213.4|9247.07|9127.07|3492
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9252.75|9132.75|9349.6|9229.6|9243.8|9123.8|3409
1652742000000|2022-05-16 23:00:00|9253.28|9133.28|9192.91|9072.91|9260.07|9140.07|9182.8|9062.8|2987
1652745600000|2022-05-17 00:00:00|9193.17|9073.17|9326.9|9206.9|9340.36|9220.36|9187.95|9067.95|3520
1652749200000|2022-05-17 01:00:00|9326.56|9206.56|9287.04|9167.04|9332.95|9212.95|9215.36|9095.36|3496
1652752800000|2022-05-17 02:00:00|9287.32|9167.32|9303.68|9183.68|9328.5|9208.5|9253.36|9133.36|3387
1652756400000|2022-05-17 03:00:00|9304.26|9184.26|9431.03|9311.03|9456.82|9336.82|9300.59|9180.59|3456
1652760000000|2022-05-17 04:00:00|9430.82|9310.82|9452.22|9332.22|9462.97|9342.97|9382.33|9262.33|3411
1652763600000|2022-05-17 05:00:00|9452.43|9332.43|9491.37|9371.37|9494.27|9374.27|9412.59|9292.59|3374
1652767200000|2022-05-17 06:00:00|9492.5|9372.5|9522.27|9402.27|9525.59|9405.59|9445.45|9325.45|3410
1652770800000|2022-05-17 07:00:00|9522.66|9402.66|9425.69|9305.69|9523.94|9403.94|9417.56|9297.56|3458
1652774400000|2022-05-17 08:00:00|9426.33|9306.33|9491.81|9371.81|9540.81|9420.81|9419.19|9299.19|3455
1652778000000|2022-05-17 09:00:00|9491.75|9371.75|9521.68|9401.68|9544.68|9424.68|9489.34|9369.34|3471
1652781600000|2022-05-17 10:00:00|9521.74|9401.74|9474.79|9354.79|9523|9403|9464.4|9344.4|3383
1652785200000|2022-05-17 11:00:00|9474.28|9354.28|9443.26|9323.26|9506.26|9386.26|9438.63|9318.63|3420
1652788800000|2022-05-17 12:00:00|9443.12|9323.12|9552.43|9432.43|9570.72|9450.72|9430.26|9310.26|3511
1652792400000|2022-05-17 13:00:00|9552.07|9432.07|9545.86|9425.86|9632.93|9512.93|9502.8|9382.8|3526
1652796000000|2022-05-17 14:00:00|9546.4|9426.4|9335.93|9215.93|9550.97|9430.97|9326.85|9206.85|3528
1652799600000|2022-05-17 15:00:00|9335.69|9215.69|9357.22|9237.22|9379.6|9259.6|9287.4|9167.4|3499
1652803200000|2022-05-17 16:00:00|9357.2|9237.2|9357.86|9237.86|9369.29|9249.29|9255.89|9135.89|3533
1652806800000|2022-05-17 17:00:00|9357.7|9237.7|9337.61|9217.61|9389.72|9269.72|9329.94|9209.94|3505
1652810400000|2022-05-17 18:00:00|9337.15|9217.15|9240.11|9120.11|9369.16|9249.16|9125.29|9005.29|3557
1652814000000|2022-05-17 19:00:00|9240.16|9120.16|9307.95|9187.95|9393.66|9273.66|9231.09|9111.09|3550
1652817600000|2022-05-17 20:00:00|9307.96|9187.96|9334.92|9214.92|9377.72|9257.72|9304.87|9184.87|3445
1652821200000|2022-05-17 21:00:00|9334.86|9214.86|9483.2|9363.2|9495.34|9375.34|9323.54|9203.54|3274
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|9448.71|9328.71|9509.43|9389.43|9418.79|9298.79|3407
1652828400000|2022-05-17 23:00:00|9448.62|9328.62|9488.31|9368.31|9528.72|9408.72|9448.62|9328.62|3474
1652832000000|2022-05-18 00:00:00|9488.3|9368.3|9496.87|9376.87|9565.54|9445.54|9478.33|9358.33|3515
1652835600000|2022-05-18 01:00:00|9496.74|9376.74|9363.73|9243.73|9500.96|9380.96|9360.8|9240.8|3462
1652839200000|2022-05-18 02:00:00|9363.84|9243.84|9411.97|9291.97|9414.17|9294.17|9356.39|9236.39|3291
1652842800000|2022-05-18 03:00:00|9411.83|9291.83|9264.59|9144.59|9412.37|9292.37|9238.54|9118.54|3472
1652846400000|2022-05-18 04:00:00|9264.64|9144.64|9253.69|9133.69|9296.54|9176.54|9245.49|9125.49|3415
1652850000000|2022-05-18 05:00:00|9253.77|9133.77|9315.18|9195.18|9316.11|9196.11|9239.76|9119.76|3354
1652853600000|2022-05-18 06:00:00|9315.21|9195.21|9207.59|9087.59|9335.78|9215.78|9207.24|9087.24|3381
1652857200000|2022-05-18 07:00:00|9207.82|9087.82|9274.78|9154.78|9274.79|9154.79|9205.8|9085.8|3438
1652860800000|2022-05-18 08:00:00|9275.21|9155.21|9256.32|9136.32|9286.34|9166.34|9214.6|9094.6|3419
1652864400000|2022-05-18 09:00:00|9256.47|9136.47|9261.36|9141.36|9274.99|9154.99|9206.87|9086.87|3432
1652868000000|2022-05-18 10:00:00|9261.31|9141.31|9279.5|9159.5|9308.02|9188.02|9259.99|9139.99|3379
1652871600000|2022-05-18 11:00:00|9279.21|9159.21|9234.05|9114.05|9285.94|9165.94|9211.23|9091.23|3457
1652875200000|2022-05-18 12:00:00|9234.38|9114.38|9092.38|8972.38|9245.3|9125.3|9085.49|8965.49|3017
1652878800000|2022-05-18 13:00:00|9092.51|8972.51|9015.8|8895.8|9124.18|9004.18|8991.17|8871.17|3552
1652882400000|2022-05-18 14:00:00|9015.13|8895.13|8968.75|8848.75|9080.13|8960.13|8915.55|8795.55|3549
1652886000000|2022-05-18 15:00:00|8968.92|8848.92|8865.29|8745.29|8968.92|8848.92|8835.28|8715.28|3550
1652889600000|2022-05-18 16:00:00|8865.64|8745.64|8952.54|8832.54|8960.14|8840.14|8782.24|8662.24|3560
1652893200000|2022-05-18 17:00:00|8952.65|8832.65|8880.92|8760.92|8953.77|8833.77|8871.71|8751.71|3538
1652896800000|2022-05-18 18:00:00|8880.97|8760.97|8951.08|8831.08|8958.89|8838.89|8850.29|8730.29|3530
1652900400000|2022-05-18 19:00:00|8951.49|8831.49|9002.89|8882.89|9044.38|8924.38|8950.87|8830.87|3540
1652904000000|2022-05-18 20:00:00|9002.94|8882.94|8938.44|8818.44|9002.94|8882.94|8864.58|8744.58|3514
1652907600000|2022-05-18 21:00:00|8938.41|8818.41|8917.32|8797.32|8969.89|8849.89|8892.86|8772.86|3405
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|8872.86|8752.86|8982.84|8862.84|8854.25|8734.25|3516
1652914800000|2022-05-18 23:00:00|8872.66|8752.66|8716.1|8596.1|8900.48|8780.48|8700.71|8580.71|3212
1652918400000|2022-05-19 00:00:00|8716.97|8596.97|8793.22|8673.22|8850.31|8730.31|8714.42|8594.42|3533
1652922000000|2022-05-19 01:00:00|8793.28|8673.28|8671.01|8551.01|8850.81|8730.81|8663.08|8543.08|3521
1652925600000|2022-05-19 02:00:00|8670.74|8550.74|8854.09|8734.09|8863.76|8743.76|8646.7|8526.7|3549
1652929200000|2022-05-19 03:00:00|8854.05|8734.05|8891.02|8771.02|8924.16|8804.16|8846.22|8726.22|3514
1652932800000|2022-05-19 04:00:00|8891.1|8771.1|8855.37|8735.37|8945.39|8825.39|8855.11|8735.11|3395
1652936400000|2022-05-19 05:00:00|8855.17|8735.17|8837.64|8717.64|8884.83|8764.83|8825.7|8705.7|3418
1652940000000|2022-05-19 06:00:00|8837.69|8717.69|8972.83|8852.83|8988.63|8868.63|8837.63|8717.63|3468
1652943600000|2022-05-19 07:00:00|8972.93|8852.93|8908|8788|8983.23|8863.23|8877.55|8757.55|3494
1652947200000|2022-05-19 08:00:00|8907.88|8787.88|8809.02|8689.02|8918.68|8798.68|8808.78|8688.78|3485
1652950800000|2022-05-19 09:00:00|8808.95|8688.95|8789.56|8669.56|8834.08|8714.08|8734.34|8614.34|3505
1652954400000|2022-05-19 10:00:00|8789.54|8669.54|8851.15|8731.15|8866.36|8746.36|8754.26|8634.26|3509
1652958000000|2022-05-19 11:00:00|8851.1|8731.1|9002.44|8882.44|9008.02|8888.02|8810.72|8690.72|3524
1652961600000|2022-05-19 12:00:00|9002.35|8882.35|8960.5|8840.5|9002.35|8882.35|8927.89|8807.89|3524
1652965200000|2022-05-19 13:00:00|8959.89|8839.89|8960.57|8840.57|9094.77|8974.77|8908.95|8788.95|3506
1652968800000|2022-05-19 14:00:00|8960.83|8840.83|9070.28|8950.28|9109.45|8989.45|8960.83|8840.83|3561
1652972400000|2022-05-19 15:00:00|9070.51|8950.51|9235.47|9115.47|9304.04|9184.04|9053.69|8933.69|3547
1652976000000|2022-05-19 16:00:00|9236.69|9116.69|9173.23|9053.23|9262.01|9142.01|9161.84|9041.84|3535
1652979600000|2022-05-19 17:00:00|9173.46|9053.46|9194.37|9074.37|9214.3|9094.3|9116.27|8996.27|3532
1652983200000|2022-05-19 18:00:00|9194.4|9074.4|9178|9058|9228.16|9108.16|9150.49|9030.49|3491
1652986800000|2022-05-19 19:00:00|9178.24|9058.24|9087.97|8967.97|9201.26|9081.26|9087.97|8967.97|3485
1652990400000|2022-05-19 20:00:00|9088.04|8968.04|9170|9050|9171.61|9051.61|9081.17|8961.17|3168
1652994000000|2022-05-19 21:00:00|9169.5|9049.5|9159.12|9039.12|9220.44|9100.44|9152.75|9032.75|3178
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|9121.79|9001.79|9160.01|9040.01|9082.74|8962.74|3155
1653001200000|2022-05-19 23:00:00|9122.09|9002.09|9198.18|9078.18|9227.46|9107.46|9122.09|9002.09|3081
1653004800000|2022-05-20 00:00:00|9198.33|9078.33|9187.06|9067.06|9199.02|9079.02|9136.63|9016.63|3416
1653008400000|2022-05-20 01:00:00|9187.01|9067.01|9281.65|9161.65|9347.42|9227.42|9139.53|9019.53|3519
1653012000000|2022-05-20 02:00:00|9281.69|9161.69|9225.76|9105.76|9285.6|9165.6|9189.48|9069.48|3254
1653015600000|2022-05-20 03:00:00|9225.81|9105.81|9173.41|9053.41|9231.83|9111.83|9165|9045|3166
1653019200000|2022-05-20 04:00:00|9173.44|9053.44|9154.97|9034.97|9217.39|9097.39|9124.76|9004.76|3193
1653022800000|2022-05-20 05:00:00|9154.95|9034.95|9206.87|9086.87|9206.87|9086.87|9129.1|9009.1|3220
1653026400000|2022-05-20 06:00:00|9207.04|9087.04|9119.41|8999.41|9208.03|9088.03|9079.25|8959.25|3405
1653030000000|2022-05-20 07:00:00|9119.2|8999.2|9192.12|9072.12|9218.9|9098.9|9106.52|8986.52|3403
1653033600000|2022-05-20 08:00:00|9192.03|9072.03|9196.18|9076.18|9238.89|9118.89|9175.07|9055.07|3288
1653037200000|2022-05-20 09:00:00|9196.44|9076.44|9246.76|9126.76|9271.15|9151.15|9178.67|9058.67|3325
1653040800000|2022-05-20 10:00:00|9246.82|9126.82|9292.54|9172.54|9292.7|9172.7|9234.75|9114.75|3377
1653044400000|2022-05-20 11:00:00|9292.18|9172.18|9329.49|9209.49|9345.49|9225.49|9240.38|9120.38|3478
1653048000000|2022-05-20 12:00:00|9330.27|9210.27|9235.56|9115.56|9335.16|9215.16|9185.55|9065.55|3441
1653051600000|2022-05-20 13:00:00|9235.66|9115.66|9279.24|9159.24|9300.68|9180.68|9194.77|9074.77|3548
1653055200000|2022-05-20 14:00:00|9279.35|9159.35|8988.79|8868.79|9281.07|9161.07|8984.87|8864.87|3552
1653058800000|2022-05-20 15:00:00|8988.94|8868.94|8866.28|8746.28|8992.1|8872.1|8843.02|8723.02|3542
1653062400000|2022-05-20 16:00:00|8866.15|8746.15|8773|8653|8868.42|8748.42|8719.87|8599.87|3552
1653066000000|2022-05-20 17:00:00|8773.07|8653.07|8812.71|8692.71|8819.46|8699.46|8732.34|8612.34|3542
1653069600000|2022-05-20 18:00:00|8812.01|8692.01|8822.63|8702.63|8844.54|8724.54|8754.07|8634.07|3488
1653073200000|2022-05-20 19:00:00|8823.02|8703.02|8946.51|8826.51|8951|8831|8806.24|8686.24|3521
1653076800000|2022-05-20 20:00:00|8947.06|8827.06|8915.25|8795.25|8977.29|8857.29|8898.76|8778.76|3339
1653116400000|2022-05-21 07:00:00|8975.66|8855.66|9010.81|8890.81|9038|8918|8952.62|8832.62|3099
1653120000000|2022-05-21 08:00:00|9010.32|8890.32|8997.18|8877.18|9028.95|8908.95|8989.1|8869.1|2988
1653123600000|2022-05-21 09:00:00|8997.17|8877.17|8981.24|8861.24|8999.14|8879.14|8958.82|8838.82|2938
1653127200000|2022-05-21 10:00:00|8981.5|8861.5|8983.5|8863.5|9013.75|8893.75|8959.51|8839.51|2962
1653130800000|2022-05-21 11:00:00|8983.59|8863.59|8968.52|8848.52|8985.37|8865.37|8921.6|8801.6|2979
1653134400000|2022-05-21 12:00:00|8968.68|8848.68|8972.57|8852.57|8990.89|8870.89|8933.16|8813.16|3129
1653138000000|2022-05-21 13:00:00|8972.56|8852.56|8987.03|8867.03|9011.1|8891.1|8957.23|8837.23|3029
1653141600000|2022-05-21 14:00:00|8987.1|8867.1|9035.63|8915.63|9048.52|8928.52|8964.4|8844.4|3182
1653145200000|2022-05-21 15:00:00|9035.53|8915.53|9087.08|8967.08|9095.25|8975.25|8992.17|8872.17|3389
1653148800000|2022-05-21 16:00:00|9087.05|8967.05|9094.34|8974.34|9140.67|9020.67|9071.78|8951.78|3468
1653152400000|2022-05-21 17:00:00|9094.24|8974.24|9045.46|8925.46|9111.22|8991.22|9045.29|8925.29|3326
1653156000000|2022-05-21 18:00:00|9045.33|8925.33|9083.76|8963.76|9083.98|8963.98|9045.11|8925.11|3159
1653159600000|2022-05-21 19:00:00|9083.71|8963.71|9061.34|8941.34|9111.51|8991.51|9042.37|8922.37|3168
1653163200000|2022-05-21 20:00:00|9061.46|8941.46|9050.28|8930.28|9082.6|8962.6|9029.6|8909.6|3121
1653166800000|2022-05-21 21:00:00|9050.37|8930.37|9043.27|8923.27|9054.38|8934.38|9041.74|8921.74|832
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9048.59|8928.59|9048.59|8928.59|8998.86|8878.86|3105
1653174000000|2022-05-21 23:00:00|9048.62|8928.62|9059.94|8939.94|9085.85|8965.85|9047.49|8927.49|3002
1653177600000|2022-05-22 00:00:00|9059.7|8939.7|9078.38|8958.38|9090.75|8970.75|9044.81|8924.81|3206
1653181200000|2022-05-22 01:00:00|9078.37|8958.37|9085.25|8965.25|9107.63|8987.63|9075.1|8955.1|3113
1653184800000|2022-05-22 02:00:00|9085.27|8965.27|9053.57|8933.57|9085.88|8965.88|9033.7|8913.7|3135
1653188400000|2022-05-22 03:00:00|9053.49|8933.49|9068.8|8948.8|9101.23|8981.23|9044.8|8924.8|3175
1653192000000|2022-05-22 04:00:00|9068.77|8948.77|9028.76|8908.76|9068.77|8948.77|9021.71|8901.71|3188
1653195600000|2022-05-22 05:00:00|9028.92|8908.92|9047.88|8927.88|9074.1|8954.1|9028.18|8908.18|3119
1653199200000|2022-05-22 06:00:00|9047.81|8927.81|9072.63|8952.63|9082.1|8962.1|9047.79|8927.79|3081
1653202800000|2022-05-22 07:00:00|9072.48|8952.48|9082.03|8962.03|9084.33|8964.33|9038.56|8918.56|3180
1653206400000|2022-05-22 08:00:00|9082.02|8962.02|9125.64|9005.64|9130.36|9010.36|9077.18|8957.18|3197
1653210000000|2022-05-22 09:00:00|9125.7|9005.7|9299.14|9179.14|9302.75|9182.75|9122.94|9002.94|3423
1653213600000|2022-05-22 10:00:00|9299.15|9179.15|9285.24|9165.24|9335.63|9215.63|9279.67|9159.67|3387
1653217200000|2022-05-22 11:00:00|9285.46|9165.46|9214.47|9094.47|9307.08|9187.08|9202.55|9082.55|3409
1653220800000|2022-05-22 12:00:00|9214.36|9094.36|9299.46|9179.46|9308.1|9188.1|9214.07|9094.07|3408
1653224400000|2022-05-22 13:00:00|9299.44|9179.44|9260.18|9140.18|9300.48|9180.48|9239.58|9119.58|3357
1653228000000|2022-05-22 14:00:00|9259.19|9139.19|9265.75|9145.75|9301.69|9181.69|9253.01|9133.01|3400
1653231600000|2022-05-22 15:00:00|9265.76|9145.76|9201.15|9081.15|9275.9|9155.9|9154.75|9034.75|3435
1653235200000|2022-05-22 16:00:00|9200.67|9080.67|9214.27|9094.27|9221.81|9101.81|9146.91|9026.91|3269
1653238800000|2022-05-22 17:00:00|9214.23|9094.23|9203.2|9083.2|9276.38|9156.38|9202.65|9082.65|3339
1653242400000|2022-05-22 18:00:00|9203.29|9083.29|9233.22|9113.22|9235.12|9115.12|9181.58|9061.58|3232
1653246000000|2022-05-22 19:00:00|9233.11|9113.11|9203.26|9075.26|9246.95|9126.95|9198.65|9070.65|3108
1653249600000|2022-05-22 20:00:00|9203.31|9075.31|9214.5|9086.5|9257.22|9129.22|9197.78|9069.78|3197
1653253200000|2022-05-22 21:00:00|9214.58|9086.58|9222.53|9102.53|9237.42|9117.42|9200.77|9072.77|3140
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9311.2|9191.2|9358.37|9238.37|9222.45|9102.45|3451
1653260400000|2022-05-22 23:00:00|9311.24|9191.24|9325.41|9205.41|9378.01|9258.01|9311.24|9191.24|3265
1653264000000|2022-05-23 00:00:00|9325.33|9205.33|9349.32|9229.32|9387.75|9267.75|9299.19|9179.19|3446
1653267600000|2022-05-23 01:00:00|9349.33|9229.33|9298.46|9178.46|9349.39|9229.39|9293.35|9173.35|3165
1653271200000|2022-05-23 02:00:00|9298.75|9178.75|9261.89|9141.89|9300.11|9180.11|9234.84|9114.84|3207
1653274800000|2022-05-23 03:00:00|9261.66|9141.66|9292.08|9172.08|9297.04|9177.04|9261.58|9141.58|3098
1653278400000|2022-05-23 04:00:00|9292.1|9172.1|9285.49|9165.49|9335.38|9215.38|9280.18|9160.18|3185
1653282000000|2022-05-23 05:00:00|9285.5|9165.5|9351.98|9231.98|9352.96|9232.96|9284.92|9164.92|3183
1653285600000|2022-05-23 06:00:00|9351.65|9231.65|9425.63|9305.63|9434.42|9314.42|9347.83|9227.83|3449
1653289200000|2022-05-23 07:00:00|9425.64|9305.64|9475.7|9355.7|9535.5|9415.5|9410.13|9290.13|3502
1653292800000|2022-05-23 08:00:00|9475.74|9355.74|9433.2|9313.2|9506.08|9386.08|9411.98|9291.98|3421
1653296400000|2022-05-23 09:00:00|9433.25|9313.25|9472.94|9352.94|9487.99|9367.99|9404.81|9284.81|3346
1653300000000|2022-05-23 10:00:00|9472.83|9352.83|9497.57|9377.57|9507.37|9387.37|9467.19|9347.19|3357
1653303600000|2022-05-23 11:00:00|9497.56|9377.56|9504.49|9384.49|9557.08|9437.08|9487.09|9367.09|3440
1653307200000|2022-05-23 12:00:00|9504.46|9384.46|9474.54|9354.54|9585.67|9465.67|9471.11|9351.11|3486
1653310800000|2022-05-23 13:00:00|9474.52|9354.52|9459.86|9339.86|9533.22|9413.22|9410.61|9290.61|3541
1653314400000|2022-05-23 14:00:00|9458.62|9338.62|9428.56|9308.56|9458.74|9338.74|9336.22|9216.22|3564
1653318000000|2022-05-23 15:00:00|9428.96|9308.96|9506.74|9386.74|9537.64|9417.64|9428.41|9308.41|3522
1653321600000|2022-05-23 16:00:00|9506.72|9386.72|9489.66|9369.66|9583.58|9463.58|9462.19|9342.19|3527
1653325200000|2022-05-23 17:00:00|9489.02|9369.02|9432.71|9312.71|9489.32|9369.32|9418.78|9298.78|3498
1653328800000|2022-05-23 18:00:00|9432.62|9312.62|9331.89|9211.89|9459.9|9339.9|9326.74|9206.74|3459
1653332400000|2022-05-23 19:00:00|9332.11|9212.11|9093.96|8973.96|9332.9|9212.9|9088.86|8968.86|3568
1653336000000|2022-05-23 20:00:00|9093.91|8973.91|9192.07|9072.07|9217.79|9097.79|9074.71|8954.71|3515
1653339600000|2022-05-23 21:00:00|9192.04|9072.04|9151.71|9031.71|9223.1|9103.1|9151.23|9031.23|3339
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9051.38|8931.38|9151.84|9031.84|8984.96|8864.96|3488
1653346800000|2022-05-23 23:00:00|9051.26|8931.26|9002|8882|9051.32|8931.32|8928.95|8808.95|3080
1653350400000|2022-05-24 00:00:00|9002.2|8882.2|9045.69|8925.69|9072.03|8952.03|8981.88|8861.88|3423
1653354000000|2022-05-24 01:00:00|9045.71|8925.71|9098.97|8978.97|9109.62|8989.62|9032.96|8912.96|3361
1653357600000|2022-05-24 02:00:00|9098.86|8978.86|9112.21|8992.21|9116.82|8996.82|9084.57|8964.57|3262
1653361200000|2022-05-24 03:00:00|9112.26|8992.26|9129.05|9009.05|9135.84|9015.84|9107|8987|3009
1653364800000|2022-05-24 04:00:00|9129.08|9009.08|9135.44|9015.44|9165.64|9045.64|9105.92|8985.92|3068
1653368400000|2022-05-24 05:00:00|9135.07|9015.07|9119.17|8999.17|9163.73|9043.73|9116.7|8996.7|2961
1653372000000|2022-05-24 06:00:00|9119.42|8999.42|9098.64|8978.64|9140.11|9020.11|9071.63|8951.63|2990
1653375600000|2022-05-24 07:00:00|9098.66|8978.66|9138.94|9018.94|9139.3|9019.3|9083.07|8963.07|3115
1653379200000|2022-05-24 08:00:00|9139.26|9019.26|8992.23|8872.23|9139.26|9019.26|8991.57|8871.57|3171
1653382800000|2022-05-24 09:00:00|8992.44|8872.44|9046.41|8926.41|9054.94|8934.94|8968.63|8848.63|3333
1653386400000|2022-05-24 10:00:00|9046.35|8926.35|9077.24|8957.24|9077.34|8957.34|9037.44|8917.44|3323
1653390000000|2022-05-24 11:00:00|9077.29|8957.29|9045.86|8925.86|9106.94|8986.94|9028.4|8908.4|3323
1653393600000|2022-05-24 12:00:00|9045.77|8925.77|9038.7|8918.7|9068.05|8948.05|8991.31|8871.31|3372
1653397200000|2022-05-24 13:00:00|9038.81|8918.81|8848.91|8728.91|9049.2|8929.2|8837.15|8717.15|3501
1653400800000|2022-05-24 14:00:00|8848.98|8728.98|8891.56|8771.56|8928.87|8808.87|8767|8647|3547
1653404400000|2022-05-24 15:00:00|8892.96|8772.96|9061.08|8941.08|9114.52|8994.52|8892.8|8772.8|3533
1653408000000|2022-05-24 16:00:00|9061.15|8941.15|9037.18|8917.18|9128.2|9008.2|9001.63|8881.63|3518
1653411600000|2022-05-24 17:00:00|9037.39|8917.39|9034.4|8914.4|9043.6|8923.6|8948.06|8828.06|3489
1653415200000|2022-05-24 18:00:00|9034.25|8914.25|8977.02|8857.02|9092.31|8972.31|8958.79|8838.79|3497
1653418800000|2022-05-24 19:00:00|8977.03|8857.03|9040.45|8920.45|9071.9|8951.9|8973.76|8853.76|3478
1653422400000|2022-05-24 20:00:00|9040.87|8920.87|9094.59|8974.59|9101.97|8981.97|9004.53|8884.53|3287
1653426000000|2022-05-24 21:00:00|9094.72|8974.72|9144.56|9024.56|9159.23|9039.23|9087.37|8967.37|3288
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9142.87|9022.87|9171.01|9051.01|9128.53|9008.53|3254
1653433200000|2022-05-24 23:00:00|9142.86|9022.86|9151.36|9031.36|9203.19|9083.19|9133.89|9013.89|2970
1653436800000|2022-05-25 00:00:00|9151.4|9031.4|9133.03|9013.03|9169.66|9049.66|9115.87|8995.87|3363
1653440400000|2022-05-25 01:00:00|9133.02|9013.02|9185.75|9065.75|9185.75|9065.75|9108.75|8988.75|3093
1653444000000|2022-05-25 02:00:00|9186.01|9066.01|9307.7|9187.7|9325.06|9205.06|9162.26|9042.26|3296
1653447600000|2022-05-25 03:00:00|9307.64|9187.64|9303.81|9183.81|9316.63|9196.63|9262.27|9142.27|3127
1653451200000|2022-05-25 04:00:00|9303.74|9183.74|9245.55|9125.55|9306.83|9186.83|9238.28|9118.28|2991
1653454800000|2022-05-25 05:00:00|9245.54|9125.54|9166.43|9046.43|9274.83|9154.83|9159.61|9039.61|3063
1653458400000|2022-05-25 06:00:00|9166.35|9046.35|9161.26|9041.26|9180.59|9060.59|9098.43|8978.43|3360
1653462000000|2022-05-25 07:00:00|9161.66|9041.66|9119.6|8999.6|9179.22|9059.22|9115.93|8995.93|3173
1653465600000|2022-05-25 08:00:00|9119.91|8999.91|9160.53|9040.53|9177.99|9057.99|9066.64|8946.64|3368
1653469200000|2022-05-25 09:00:00|9160.34|9040.34|9160.18|9040.18|9174.35|9054.35|9111.74|8991.74|3344
1653472800000|2022-05-25 10:00:00|9160.14|9040.14|9102.57|8982.57|9178.14|9058.14|9098.93|8978.93|3362
1653476400000|2022-05-25 11:00:00|9102.41|8982.41|9001.24|8881.24|9114.28|8994.28|8988.07|8868.07|3471
1653480000000|2022-05-25 12:00:00|9001.16|8881.16|9052.8|8932.8|9060.44|8940.44|8980.65|8860.65|3448
1653483600000|2022-05-25 13:00:00|9052.85|8932.85|9110.41|8990.41|9148.7|9028.7|9026|8906|3481
1653487200000|2022-05-25 14:00:00|9110.05|8990.05|9096.43|8976.43|9161.19|9041.19|9066.76|8946.76|3534
1653490800000|2022-05-25 15:00:00|9096.82|8976.82|9073.93|8953.93|9115.63|8995.63|9038.86|8918.86|3503
1653494400000|2022-05-25 16:00:00|9073.57|8953.57|9028.71|8908.71|9079.41|8959.41|8990.81|8870.81|3465
1653498000000|2022-05-25 17:00:00|9028.58|8908.58|9063.32|8943.32|9078.93|8958.93|9022.54|8902.54|3367
1653501600000|2022-05-25 18:00:00|9063.26|8943.26|9123.5|9003.5|9155.4|9035.4|9019.97|8899.97|3536
1653505200000|2022-05-25 19:00:00|9123.92|9003.92|9036.28|8916.28|9151.41|9031.41|9036.28|8916.28|3444
1653508800000|2022-05-25 20:00:00|9036.06|8916.06|9092.01|8972.01|9096.11|8976.11|9030.4|8910.4|3278
1653512400000|2022-05-25 21:00:00|9092.24|8972.24|9115.35|8995.35|9118.65|8998.65|9077.06|8957.06|3043
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|9104.42|8984.42|9128.04|9008.04|9079.74|8959.74|3050
1653519600000|2022-05-25 23:00:00|9104.52|8984.52|9015.08|8895.08|9106.16|8986.16|9008.64|8888.64|3245
1653523200000|2022-05-26 00:00:00|9014.85|8894.85|9087.44|8967.44|9117.76|8997.76|9009.94|8889.94|2991
1653526800000|2022-05-26 01:00:00|9087.67|8967.67|9043.56|8923.56|9095.26|8975.26|9038.89|8918.89|2953
1653530400000|2022-05-26 02:00:00|9043.59|8923.59|9097.36|8977.36|9113.48|8993.48|9043.49|8923.49|2959
1653534000000|2022-05-26 03:00:00|9097.01|8977.01|9065.12|8945.12|9100.51|8980.51|9027.3|8907.3|2994
1653537600000|2022-05-26 04:00:00|9065.16|8945.16|9017.88|8897.88|9074.29|8954.29|9013.94|8893.94|2826
1653541200000|2022-05-26 05:00:00|9017.96|8897.96|8903.3|8783.3|9032.72|8912.72|8877.4|8757.4|3362
1653544800000|2022-05-26 06:00:00|8903.31|8783.31|8903.03|8783.03|8908.1|8788.1|8835.24|8715.24|3385
1653548400000|2022-05-26 07:00:00|8903.01|8783.01|8915.41|8795.41|8917.85|8797.85|8845.34|8725.34|3315
1653552000000|2022-05-26 08:00:00|8915.35|8795.35|8580.06|8460.06|8915.79|8795.79|8522.91|8402.91|3445
1653555600000|2022-05-26 09:00:00|8578.8|8458.8|8629.39|8509.39|8662.99|8542.99|8540.89|8420.89|3480
1653559200000|2022-05-26 10:00:00|8629.6|8509.6|8604.24|8484.24|8657.46|8537.46|8599.21|8479.21|3370
1653562800000|2022-05-26 11:00:00|8604.3|8484.3|8559.51|8439.51|8612.7|8492.7|8496.76|8376.76|3522
1653566400000|2022-05-26 12:00:00|8560.2|8440.2|8527.65|8407.65|8608.37|8488.37|8470.23|8350.23|3531
1653570000000|2022-05-26 13:00:00|8527.51|8407.51|8524.53|8404.53|8542.91|8422.91|8218.53|8098.53|3560
1653573600000|2022-05-26 14:00:00|8524.57|8404.57|8669.32|8549.32|8696.55|8576.55|8522.29|8402.29|3567
1653577200000|2022-05-26 15:00:00|8669.61|8549.61|8701.34|8581.34|8752.42|8632.42|8652.6|8532.6|3538
1653580800000|2022-05-26 16:00:00|8701.09|8581.09|8770.16|8650.16|8851.9|8731.9|8694.73|8574.73|3531
1653584400000|2022-05-26 17:00:00|8771.63|8651.63|8779.51|8659.51|8792.85|8672.85|8719.38|8599.38|3460
1653588000000|2022-05-26 18:00:00|8779.63|8659.63|8685.33|8565.33|8780.84|8660.84|8675.35|8555.35|3484
1653591600000|2022-05-26 19:00:00|8685.48|8565.48|8581.54|8461.54|8687.64|8567.64|8581.28|8461.28|3508
1653595200000|2022-05-26 20:00:00|8580.94|8460.94|8599.03|8479.03|8635.75|8515.75|8543.43|8423.43|3466
1653598800000|2022-05-26 21:00:00|8598.67|8478.67|8639.39|8519.39|8671.04|8551.04|8596.7|8476.7|3161
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8595.52|8475.52|8686.42|8566.42|8593.04|8473.04|3180
1653606000000|2022-05-26 23:00:00|8595.53|8475.53|8469.51|8349.51|8626.95|8506.95|8464.02|8344.02|2951
1653609600000|2022-05-27 00:00:00|8469.99|8349.99|8418.98|8298.98|8540.92|8420.92|8417.48|8297.48|3479
1653613200000|2022-05-27 01:00:00|8419.13|8299.13|8288.07|8168.07|8439.6|8319.6|8281.77|8161.77|3500
1653616800000|2022-05-27 02:00:00|8288.96|8168.96|8326.51|8206.51|8372.45|8252.45|8244.1|8124.1|3515
1653620400000|2022-05-27 03:00:00|8326.79|8206.79|8392.94|8272.94|8431.95|8311.95|8319.12|8199.12|3427
1653624000000|2022-05-27 04:00:00|8392.57|8272.57|8270.84|8150.84|8422.19|8302.19|8267.23|8147.23|3427
1653627600000|2022-05-27 05:00:00|8271.58|8151.58|8197.25|8077.25|8320.81|8200.81|8139.88|8019.88|3532
1653631200000|2022-05-27 06:00:00|8197.29|8077.29|8327.43|8207.43|8341.52|8221.52|8143.75|8023.75|3533
1653634800000|2022-05-27 07:00:00|8327.41|8207.41|8313.73|8193.73|8413.89|8293.89|8306.78|8186.78|3503
1653638400000|2022-05-27 08:00:00|8313.61|8193.61|8291.37|8171.37|8371.66|8251.66|8247.42|8127.42|3482
1653642000000|2022-05-27 09:00:00|8291.47|8171.47|8383.77|8263.77|8384.01|8264.01|8278.85|8158.85|3448
1653645600000|2022-05-27 10:00:00|8383.81|8263.81|8302.44|8182.44|8402.2|8282.2|8291.94|8171.94|3482
1653649200000|2022-05-27 11:00:00|8302.95|8182.95|8371.71|8251.71|8434.51|8314.51|8299.64|8179.64|3485
1653652800000|2022-05-27 12:00:00|8371.58|8251.58|8529.83|8409.83|8563.74|8443.74|8341.45|8221.45|3525
1653656400000|2022-05-27 13:00:00|8530.11|8410.11|8569.17|8449.17|8582.58|8462.58|8470.16|8350.16|3523
1653660000000|2022-05-27 14:00:00|8569.11|8449.11|8376.78|8256.78|8582.11|8462.11|8363.17|8243.17|3521
1653663600000|2022-05-27 15:00:00|8376.81|8256.81|8398.98|8278.98|8464.35|8344.35|8325.56|8205.56|3523
1653667200000|2022-05-27 16:00:00|8398.95|8278.95|8342.7|8222.7|8431.72|8311.72|8320.37|8200.37|3517
1653670800000|2022-05-27 17:00:00|8342.96|8222.96|8229.13|8109.13|8386.3|8266.3|8219.46|8099.46|3519
1653674400000|2022-05-27 18:00:00|8228.75|8108.75|8222.27|8102.27|8271.46|8151.46|8170.76|8050.76|3514
1653678000000|2022-05-27 19:00:00|8222.34|8102.34|8343.77|8223.77|8394.98|8274.98|8189.25|8069.25|3477
1653681600000|2022-05-27 20:00:00|8343.89|8223.89|8339.22|8219.22|8412.56|8292.56|8315.2|8195.2|3295
1653721200000|2022-05-28 07:00:00|8400.97|8280.97|8380.93|8260.93|8409.15|8289.15|8355.45|8235.45|3024
1653724800000|2022-05-28 08:00:00|8380.81|8260.81|8352.72|8232.72|8398.9|8278.9|8324.05|8204.05|3080
1653728400000|2022-05-28 09:00:00|8352.64|8232.64|8345.68|8225.68|8374.77|8254.77|8331.31|8211.31|3093
1653732000000|2022-05-28 10:00:00|8345.67|8225.67|8355.92|8235.92|8375.29|8255.29|8321.49|8201.49|3060
1653735600000|2022-05-28 11:00:00|8356.02|8236.02|8379.96|8259.96|8426.37|8306.37|8345.38|8225.38|3206
1653739200000|2022-05-28 12:00:00|8379.71|8259.71|8444.43|8324.43|8458.66|8338.66|8363.47|8243.47|3235
1653742800000|2022-05-28 13:00:00|8444.39|8324.39|8471.09|8351.09|8507.38|8387.38|8429.02|8309.02|3333
1653746400000|2022-05-28 14:00:00|8471.08|8351.08|8437.56|8317.56|8488.24|8368.24|8424.4|8304.4|3179
1653750000000|2022-05-28 15:00:00|8437.52|8317.52|8503.33|8383.33|8542.95|8422.95|8427.02|8307.02|3305
1653753600000|2022-05-28 16:00:00|8503.37|8383.37|8463.16|8343.16|8534.62|8414.62|8463.16|8343.16|3149
1653757200000|2022-05-28 17:00:00|8463.13|8343.13|8448.82|8328.82|8478.11|8358.11|8424.61|8304.61|3146
1653760800000|2022-05-28 18:00:00|8448.95|8328.95|8524.82|8404.82|8525.82|8405.82|8448.95|8328.95|3097
1653764400000|2022-05-28 19:00:00|8524.49|8404.49|8550.05|8430.05|8572.87|8452.87|8490.02|8370.02|3055
1653768000000|2022-05-28 20:00:00|8550.04|8430.04|8543.09|8423.09|8554.02|8434.02|8518.18|8398.18|2960
1653771600000|2022-05-28 21:00:00|8543.18|8423.18|8523.29|8403.29|8558.75|8438.75|8519.22|8399.22|2820
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8508.13|8388.13|8526.59|8406.59|8497.39|8377.39|2900
1653778800000|2022-05-28 23:00:00|8507.98|8387.98|8532.72|8412.72|8591.65|8471.65|8506.71|8386.71|3049
1653782400000|2022-05-29 00:00:00|8532.74|8412.74|8509.16|8389.16|8544.52|8424.52|8496.15|8376.15|3069
1653786000000|2022-05-29 01:00:00|8509.1|8389.1|8449.89|8329.89|8517.85|8397.85|8429.77|8309.77|3237
1653789600000|2022-05-29 02:00:00|8449.9|8329.9|8402.95|8282.95|8449.9|8329.9|8378.66|8258.66|3248
1653793200000|2022-05-29 03:00:00|8402.97|8282.97|8421.92|8301.92|8426.14|8306.14|8376.44|8256.44|2968
1653796800000|2022-05-29 04:00:00|8421.62|8301.62|8396.41|8276.41|8424.64|8304.64|8379.21|8259.21|2900
1653800400000|2022-05-29 05:00:00|8396.45|8276.45|8436.28|8316.28|8436.3|8316.3|8387.33|8267.33|2802
1653804000000|2022-05-29 06:00:00|8436.36|8316.36|8446.74|8326.74|8458.47|8338.47|8421.87|8301.87|2919
1653807600000|2022-05-29 07:00:00|8446.69|8326.69|8445.06|8325.06|8452.94|8332.94|8431.58|8311.58|2807
1653811200000|2022-05-29 08:00:00|8445.02|8325.02|8475.6|8355.6|8521.42|8401.42|8434.48|8314.48|3153
1653814800000|2022-05-29 09:00:00|8475.36|8355.36|8435.07|8315.07|8483.89|8363.89|8430.14|8310.14|3053
1653818400000|2022-05-29 10:00:00|8435.09|8315.09|8508.79|8388.79|8518.37|8398.37|8434.35|8314.35|3237
1653822000000|2022-05-29 11:00:00|8508.97|8388.97|8555.16|8435.16|8558.22|8438.22|8503.1|8383.1|3197
1653825600000|2022-05-29 12:00:00|8555|8435|8628.74|8508.74|8644.15|8524.15|8550.21|8430.21|3403
1653829200000|2022-05-29 13:00:00|8628.71|8508.71|8620.54|8500.54|8662.74|8542.74|8611.86|8491.86|3403
1653832800000|2022-05-29 14:00:00|8620.3|8500.3|8611.7|8491.7|8645.66|8525.66|8608.87|8488.87|3324
1653836400000|2022-05-29 15:00:00|8611.48|8491.48|8575.69|8455.69|8611.97|8491.97|8560.99|8440.99|1394
1653840000000|2022-05-29 16:00:00|8577.87|8457.87|8603.58|8483.58|8629.05|8509.05|8577.04|8457.04|3238
1653843600000|2022-05-29 17:00:00|8603.42|8483.42|8575.17|8455.17|8625.6|8505.6|8566.89|8446.89|3157
1653847200000|2022-05-29 18:00:00|8575.06|8455.06|8556.27|8436.27|8588.59|8468.59|8551.84|8431.84|3125
1653850800000|2022-05-29 19:00:00|8556.43|8436.43|8540.21|8412.21|8565.49|8445.49|8526.21|8403.99|3133
1653854400000|2022-05-29 20:00:00|8540.28|8412.28|8571.42|8443.42|8572.01|8444.01|8536.5|8408.5|3087
1653858000000|2022-05-29 21:00:00|8571.65|8443.65|8595.35|8475.35|8597.82|8477.82|8554.88|8434.88|2884
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|8644|8524|8688|8568|8569.54|8449.54|3191
1653865200000|2022-05-29 23:00:00|8643.97|8523.97|8659.79|8539.79|8673.56|8553.56|8636.62|8516.62|2935
1653868800000|2022-05-30 00:00:00|8659.84|8539.84|8602.09|8482.09|8662.89|8542.89|8598.27|8478.27|3068
1653872400000|2022-05-30 01:00:00|8602.07|8482.07|8798.86|8678.86|8799.42|8679.42|8600.98|8480.98|3241
1653876000000|2022-05-30 02:00:00|8798.99|8678.99|8936.82|8816.82|8977.07|8857.07|8798.99|8678.99|3488
1653879600000|2022-05-30 03:00:00|8937.51|8817.51|8959.12|8839.12|8981.58|8861.58|8914.31|8794.31|3328
1653883200000|2022-05-30 04:00:00|8959.03|8839.03|8935.15|8815.15|8971.47|8851.47|8917.56|8797.56|3228
1653886800000|2022-05-30 05:00:00|8934.68|8814.68|9021.17|8901.17|9021.47|8901.47|8933.24|8813.24|3331
1653890400000|2022-05-30 06:00:00|9021.21|8901.21|9081.39|8961.39|9133.2|9013.2|9012.2|8892.2|3462
1653894000000|2022-05-30 07:00:00|9081.85|8961.85|9083.15|8963.15|9098.57|8978.57|9043.02|8923.02|3390
1653897600000|2022-05-30 08:00:00|9083.17|8963.17|9068.63|8948.63|9094.42|8974.42|9053.86|8933.86|3314
1653901200000|2022-05-30 09:00:00|9068.67|8948.67|9029.11|8909.11|9078.43|8958.43|9008.65|8888.65|3334
1653904800000|2022-05-30 10:00:00|9028.77|8908.77|8987.08|8867.08|9049.85|8929.85|8984.03|8864.03|3281
1653908400000|2022-05-30 11:00:00|8987.2|8867.2|9018.93|8898.93|9038.32|8918.32|8981.41|8861.41|3156
1653912000000|2022-05-30 12:00:00|9019.2|8899.2|8991.69|8871.69|9086.43|8966.43|8903.11|8783.11|3439
1653915600000|2022-05-30 13:00:00|8991.76|8871.76|8973.01|8853.01|9010.04|8890.04|8918.68|8798.68|3360
1653919200000|2022-05-30 14:00:00|8972.95|8852.95|8970.27|8850.27|9066.85|8946.85|8968.63|8848.63|3404
1653922800000|2022-05-30 15:00:00|8970.32|8850.32|9026.61|8906.61|9036.34|8916.34|8965.43|8845.43|3278
1653926400000|2022-05-30 16:00:00|9026.51|8906.51|9029.65|8909.65|9083.24|8963.24|9003.43|8883.43|3359
1653930000000|2022-05-30 17:00:00|9029.56|8909.56|9060.15|8940.15|9086.24|8966.24|9021.69|8901.69|3210
1653933600000|2022-05-30 18:00:00|9060.2|8940.2|9045.76|8925.76|9060.95|8940.95|9020.94|8900.94|2989
1653937200000|2022-05-30 19:00:00|9045.69|8925.69|9029.41|8909.41|9087.83|8967.83|9006.66|8886.66|3100
1653940800000|2022-05-30 20:00:00|9029.35|8909.35|9210.36|9090.36|9210.36|9090.36|9003.34|8883.34|3451
1653944400000|2022-05-30 21:00:00|9211.21|9091.21|9341.94|9221.94|9410.11|9290.11|9193.75|9073.75|3510
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9362|9242|9362.26|9242.26|9278.9|9158.9|3420
1653951600000|2022-05-30 23:00:00|9361.7|9241.7|9356.36|9236.36|9400.62|9280.62|9319.46|9199.46|3087
1653955200000|2022-05-31 00:00:00|9356.42|9236.42|9321.39|9201.39|9428.43|9308.43|9292.31|9172.31|3434
1653958800000|2022-05-31 01:00:00|9321.15|9201.15|9312.46|9192.46|9345.29|9225.29|9275.45|9155.45|3411
1653962400000|2022-05-31 02:00:00|9312.36|9192.36|9394.59|9274.59|9401.42|9281.42|9303.46|9183.46|3319
1653966000000|2022-05-31 03:00:00|9394.51|9274.51|9379.5|9259.5|9429.92|9309.92|9341.99|9221.99|3257
1653969600000|2022-05-31 04:00:00|9379.45|9259.45|9356.24|9236.24|9411.93|9291.93|9345.99|9225.99|3327
1653973200000|2022-05-31 05:00:00|9356.36|9236.36|9395.23|9275.23|9492.06|9372.06|9340.26|9220.26|3487
1653976800000|2022-05-31 06:00:00|9395.2|9275.2|9330.16|9210.16|9416.11|9296.11|9297.67|9177.67|3535
1653980400000|2022-05-31 07:00:00|9330.49|9210.49|9367.36|9247.36|9380.23|9260.23|9328.31|9208.31|3478
1653984000000|2022-05-31 08:00:00|9367.29|9247.29|9410.8|9290.8|9442.94|9322.94|9365.28|9245.28|3419
1653987600000|2022-05-31 09:00:00|9410.61|9290.61|9348.07|9228.07|9413.88|9293.88|9325.18|9205.18|3444
1653991200000|2022-05-31 10:00:00|9348.17|9228.17|9387.6|9267.6|9397.58|9277.58|9325.18|9205.18|3313
1653994800000|2022-05-31 11:00:00|9387.47|9267.47|9411.45|9291.45|9436.79|9316.79|9383|9263|3359
1653998400000|2022-05-31 12:00:00|9411.34|9291.34|9317.78|9197.78|9415.53|9295.53|9290.07|9170.07|3420
1654002000000|2022-05-31 13:00:00|9318.08|9198.08|9212.54|9092.54|9388.36|9268.36|9158.92|9038.92|3514
1654005600000|2022-05-31 14:00:00|9212.62|9092.62|9293.04|9173.04|9306.01|9186.01|9140.93|9020.93|3526
1654009200000|2022-05-31 15:00:00|9292.96|9172.96|9414.62|9294.62|9444.79|9324.79|9248.79|9128.79|3465
1654012800000|2022-05-31 16:00:00|9414.87|9294.87|9400.65|9280.65|9463.08|9343.08|9323.41|9203.41|3539
1654016400000|2022-05-31 17:00:00|9400.61|9280.61|9378.45|9258.45|9426.88|9306.88|9320.62|9200.62|3493
1654020000000|2022-05-31 18:00:00|9378.16|9258.16|9236.38|9116.38|9390.25|9270.25|9215.6|9095.6|3475
1654023600000|2022-05-31 19:00:00|9236.31|9116.31|9235.43|9115.43|9267.54|9147.54|9207.38|9087.38|3452
1654027200000|2022-05-31 20:00:00|9235.26|9115.26|9283.6|9163.6|9283.6|9163.6|9231.01|9111.01|3223
1654030800000|2022-05-31 21:00:00|9283.84|9163.84|9275.58|9155.58|9291.71|9171.71|9255.5|9135.5|3051
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|9375.54|9255.54|9375.87|9255.87|9267.88|9147.88|3249
1654038000000|2022-05-31 23:00:00|9375.41|9255.41|9306.96|9186.96|9377.04|9257.04|9297.15|9177.15|2900
1654041600000|2022-06-01 00:00:00|9307|9187|9370.35|9250.35|9383.2|9263.2|9244.32|9124.32|3477
1654045200000|2022-06-01 01:00:00|9370.4|9250.4|9339.78|9219.78|9371.51|9251.51|9302.28|9182.28|3331
1654048800000|2022-06-01 02:00:00|9339.64|9219.64|9282.59|9162.59|9339.97|9219.97|9247.53|9127.53|3241
1654052400000|2022-06-01 03:00:00|9282.62|9162.62|9208.52|9088.52|9283.71|9163.71|9200.83|9080.83|3237
1654056000000|2022-06-01 04:00:00|9208.44|9088.44|9223.79|9103.79|9229.82|9109.82|9137.87|9017.87|3331
1654059600000|2022-06-01 05:00:00|9223.86|9103.86|9203.59|9083.59|9230.87|9110.87|9168.34|9048.34|3231
1654063200000|2022-06-01 06:00:00|9203.62|9083.62|9229.09|9109.09|9248.83|9128.83|9192.65|9072.65|3203
1654066800000|2022-06-01 07:00:00|9229.56|9109.56|9189.51|9069.51|9253.12|9133.12|9187.75|9067.75|3307
1654070400000|2022-06-01 08:00:00|9190.03|9070.03|9232.21|9112.21|9239.64|9119.64|9175.02|9055.02|3334
1654074000000|2022-06-01 09:00:00|9232.22|9112.22|9286.47|9166.47|9286.47|9166.47|9219.48|9099.48|3235
1654077600000|2022-06-01 10:00:00|9286.92|9166.92|9237.19|9117.19|9295.12|9175.12|9231.75|9111.75|3278
1654081200000|2022-06-01 11:00:00|9237.24|9117.24|9220.94|9100.94|9273.38|9153.38|9169.12|9049.12|3346
1654084800000|2022-06-01 12:00:00|9221.02|9101.02|9276.86|9156.86|9298.96|9178.96|9194.38|9074.38|3377
1654088400000|2022-06-01 13:00:00|9276.27|9156.27|9299.9|9179.9|9343.99|9223.99|9253.45|9133.45|3509
1654092000000|2022-06-01 14:00:00|9299.98|9179.98|9081.18|8961.18|9316.4|9196.4|9010.58|8890.58|3557
1654095600000|2022-06-01 15:00:00|9081.34|8961.34|8907.58|8787.58|9081.34|8961.34|8906.67|8786.67|3555
1654099200000|2022-06-01 16:00:00|8907.81|8787.81|8831.86|8711.86|8907.81|8787.81|8808.37|8688.37|3540
1654102800000|2022-06-01 17:00:00|8831.87|8711.87|8766.07|8646.07|8834.07|8714.07|8683.4|8563.4|3513
1654106400000|2022-06-01 18:00:00|8766.03|8646.03|8697.78|8577.78|8802.12|8682.12|8689.44|8569.44|3499
1654110000000|2022-06-01 19:00:00|8697.79|8577.79|8706.15|8586.15|8742.86|8622.86|8653.27|8533.27|3508
1654113600000|2022-06-01 20:00:00|8706.61|8586.61|8578.53|8458.53|8707.41|8587.41|8460.94|8340.94|3515
1654117200000|2022-06-01 21:00:00|8578.27|8458.27|8552.84|8432.84|8607.7|8487.7|8552.59|8432.59|3203
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8613.41|8493.41|8618.76|8498.76|8536.92|8416.92|3292
1654124400000|2022-06-01 23:00:00|8613.51|8493.51|8619.13|8499.13|8695.24|8575.24|8605.94|8485.94|3010
1654128000000|2022-06-02 00:00:00|8619.29|8499.29|8605.6|8485.6|8640.94|8520.94|8549.53|8429.53|3506
1654131600000|2022-06-02 01:00:00|8606.93|8486.93|8658.47|8538.47|8686.91|8566.91|8594.2|8474.2|3455
1654135200000|2022-06-02 02:00:00|8658.66|8538.66|8658.4|8538.4|8683.67|8563.67|8635.45|8515.45|3373
1654138800000|2022-06-02 03:00:00|8658.46|8538.46|8590.81|8470.81|8669.87|8549.87|8582.04|8462.04|3401
1654142400000|2022-06-02 04:00:00|8591.18|8471.18|8611.61|8491.61|8622.19|8502.19|8558.47|8438.47|3392
1654146000000|2022-06-02 05:00:00|8613.05|8493.05|8644.85|8524.85|8645.29|8525.29|8555.35|8435.35|3395
1654149600000|2022-06-02 06:00:00|8644.93|8524.93|8665.81|8545.81|8670.42|8550.42|8615.31|8495.31|3210
1654153200000|2022-06-02 07:00:00|8665.83|8545.83|8686.84|8566.84|8727.5|8607.5|8657.21|8537.21|3458
1654156800000|2022-06-02 08:00:00|8686.76|8566.76|8685.64|8565.64|8715.48|8595.48|8667.88|8547.88|3422
1654160400000|2022-06-02 09:00:00|8685.54|8565.54|8676.48|8556.48|8720.92|8600.92|8653.5|8533.5|3369
1654164000000|2022-06-02 10:00:00|8676.64|8556.64|8716.76|8596.76|8755.54|8635.54|8660.17|8540.17|3405
1654167600000|2022-06-02 11:00:00|8716.97|8596.97|8777.95|8657.95|8781.55|8661.55|8683.54|8563.54|3493
1654171200000|2022-06-02 12:00:00|8777.62|8657.62|8731.45|8611.45|8779.65|8659.65|8717.16|8597.16|3454
1654174800000|2022-06-02 13:00:00|8730.81|8610.81|8627.24|8507.24|8739.31|8619.31|8553.82|8433.82|3550
1654178400000|2022-06-02 14:00:00|8627.08|8507.08|8676.59|8556.59|8706.16|8586.16|8596.7|8476.7|3564
1654182000000|2022-06-02 15:00:00|8675.84|8555.84|8742.19|8622.19|8794.78|8674.78|8675.38|8555.38|3518
1654185600000|2022-06-02 16:00:00|8741.9|8621.9|8767.23|8647.23|8792.53|8672.53|8731.94|8611.94|3505
1654189200000|2022-06-02 17:00:00|8767.83|8647.83|8742.41|8622.41|8797.67|8677.67|8730.44|8610.44|3488
1654192800000|2022-06-02 18:00:00|8742.29|8622.29|8725.2|8605.2|8803.4|8683.4|8693.19|8573.19|3479
1654196400000|2022-06-02 19:00:00|8725.1|8605.1|8770.74|8650.74|8771.44|8651.44|8697.28|8577.28|3479
1654200000000|2022-06-02 20:00:00|8771.04|8651.04|8762.98|8642.98|8795.58|8675.58|8762.98|8642.98|3244
1654203600000|2022-06-02 21:00:00|8763.08|8643.08|8796.16|8676.16|8805.24|8685.24|8756.66|8636.66|3024
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8834.69|8714.69|8873.2|8753.2|8791.35|8671.35|3413
1654210800000|2022-06-02 23:00:00|8834.6|8714.6|8833.93|8713.93|8872.77|8752.77|8825.95|8705.95|2930
1654214400000|2022-06-03 00:00:00|8833.9|8713.9|8794.14|8674.14|8835.83|8715.83|8791.01|8671.01|3413
1654218000000|2022-06-03 01:00:00|8794.08|8674.08|8884.72|8764.72|8888.48|8768.48|8791.56|8671.56|3327
1654221600000|2022-06-03 02:00:00|8884.57|8764.57|8840.55|8720.55|8896.37|8776.37|8838.78|8718.78|3195
1654225200000|2022-06-03 03:00:00|8840.56|8720.56|8830.27|8710.27|8841.16|8721.16|8815.76|8695.76|3046
1654228800000|2022-06-03 04:00:00|8830.4|8710.4|8778.4|8658.4|8833.47|8713.47|8773.17|8653.17|3135
1654232400000|2022-06-03 05:00:00|8778.11|8658.11|8828.65|8708.65|8836.03|8716.03|8775.99|8655.99|2988
1654236000000|2022-06-03 06:00:00|8828.81|8708.81|8765.53|8645.53|8829.1|8709.1|8762.41|8642.41|3138
1654239600000|2022-06-03 07:00:00|8765.31|8645.31|8768.87|8648.87|8786.77|8666.77|8741.18|8621.18|3312
1654243200000|2022-06-03 08:00:00|8768.38|8648.38|8732.58|8612.58|8792.72|8672.72|8726.13|8606.13|3212
1654246800000|2022-06-03 09:00:00|8732.82|8612.82|8656.04|8536.04|8744.54|8624.54|8639.1|8519.1|3467
1654250400000|2022-06-03 10:00:00|8656.16|8536.16|8516.99|8396.99|8663.72|8543.72|8504.33|8384.33|3519
1654254000000|2022-06-03 11:00:00|8517.64|8397.64|8486.66|8366.66|8550.09|8430.09|8460.85|8340.85|3533
1654257600000|2022-06-03 12:00:00|8486.77|8366.77|8427.5|8307.5|8545.99|8425.99|8410.45|8290.45|3524
1654261200000|2022-06-03 13:00:00|8427.61|8307.61|8502.86|8382.86|8506.8|8386.8|8410.79|8290.79|3553
1654264800000|2022-06-03 14:00:00|8502.62|8382.62|8455.24|8335.24|8516.46|8396.46|8395.28|8275.28|3527
1654268400000|2022-06-03 15:00:00|8455.26|8335.26|8442|8322|8468.25|8348.25|8397.51|8277.51|3475
1654272000000|2022-06-03 16:00:00|8441.88|8321.88|8473.46|8353.46|8478.39|8358.39|8406.17|8286.17|3429
1654275600000|2022-06-03 17:00:00|8473.33|8353.33|8455.87|8335.87|8503.18|8383.18|8436.03|8316.03|3416
1654279200000|2022-06-03 18:00:00|8455.92|8335.92|8468.6|8348.6|8473.83|8353.83|8428.17|8308.17|3338
1654282800000|2022-06-03 19:00:00|8468.65|8348.65|8468.18|8348.18|8484.81|8364.81|8452.37|8332.37|3276
1654286400000|2022-06-03 20:00:00|8468.24|8348.24|8510.55|8390.55|8521.31|8401.31|8460.51|8340.51|3249
1654326000000|2022-06-04 07:00:00|8515.43|8395.43|8517.53|8397.53|8517.85|8397.85|8498.41|8378.41|2834
1654329600000|2022-06-04 08:00:00|8517.61|8397.61|8549.26|8429.26|8562.01|8442.01|8507.59|8387.59|3014
1654333200000|2022-06-04 09:00:00|8549.35|8429.35|8523.28|8403.28|8569.36|8449.36|8512.95|8392.95|2868
1654336800000|2022-06-04 10:00:00|8523.37|8403.37|8523.87|8403.87|8545.87|8425.87|8513.3|8393.3|2972
1654340400000|2022-06-04 11:00:00|8523.83|8403.83|8493.55|8373.55|8532.59|8412.59|8484.09|8364.09|2916
1654344000000|2022-06-04 12:00:00|8493.62|8373.62|8447.83|8327.83|8501.34|8381.34|8441|8321|3281
1654347600000|2022-06-04 13:00:00|8447.84|8327.84|8487.3|8367.3|8494.02|8374.02|8445|8325|3259
1654351200000|2022-06-04 14:00:00|8487.35|8367.35|8543.54|8423.54|8583.42|8463.42|8446.66|8326.66|3395
1654354800000|2022-06-04 15:00:00|8543.58|8423.58|8563.32|8443.32|8570.45|8450.45|8536.27|8416.27|3293
1654358400000|2022-06-04 16:00:00|8563.5|8443.5|8530.71|8410.71|8563.65|8443.65|8528.02|8408.02|3174
1654362000000|2022-06-04 17:00:00|8530.64|8410.64|8541.08|8421.08|8549.01|8429.01|8502.97|8382.97|3197
1654365600000|2022-06-04 18:00:00|8541.05|8421.05|8560.56|8440.56|8566.49|8446.49|8540.97|8420.97|2171
1654369200000|2022-06-04 19:00:00|8556.25|8436.25|8521.61|8401.61|8562.33|8442.33|8513.72|8393.72|3135
1654372800000|2022-06-04 20:00:00|8521.53|8401.53|8550.17|8430.17|8550.17|8430.17|8517.03|8397.03|2808
1654376400000|2022-06-04 21:00:00|8550.06|8430.06|8592.27|8472.27|8605.68|8485.68|8549.31|8429.31|3135
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8600.91|8480.91|8663.67|8543.67|8584.27|8464.27|3223
1654383600000|2022-06-04 23:00:00|8600.93|8480.93|8631.51|8511.51|8632.31|8512.31|8594.02|8474.02|3030
1654387200000|2022-06-05 00:00:00|8631.2|8511.2|8573.54|8453.54|8636.98|8516.98|8573.54|8453.54|3204
1654390800000|2022-06-05 01:00:00|8573.68|8453.68|8530.74|8410.74|8573.69|8453.69|8530.74|8410.74|3264
1654394400000|2022-06-05 02:00:00|8530.75|8410.75|8563.58|8443.58|8565.6|8445.6|8522.38|8402.38|3043
1654398000000|2022-06-05 03:00:00|8563.65|8443.65|8566.73|8446.73|8573.67|8453.67|8550.2|8430.2|2988
1654401600000|2022-06-05 04:00:00|8566.87|8446.87|8549.6|8429.6|8567.88|8447.88|8533.66|8413.66|2964
1654405200000|2022-06-05 05:00:00|8549.61|8429.61|8586.36|8466.36|8593.74|8473.74|8549.35|8429.35|2822
1654408800000|2022-06-05 06:00:00|8586.43|8466.43|8571.3|8451.3|8587.4|8467.4|8565.5|8445.5|2840
1654412400000|2022-06-05 07:00:00|8571.37|8451.37|8557.92|8437.92|8598.48|8478.48|8557.88|8437.88|3038
1654416000000|2022-06-05 08:00:00|8558.04|8438.04|8580.7|8460.7|8594.17|8474.17|8555.79|8435.79|2981
1654419600000|2022-06-05 09:00:00|8580.8|8460.8|8551.01|8431.01|8580.8|8460.8|8516.51|8396.51|3160
1654423200000|2022-06-05 10:00:00|8551.03|8431.03|8547.68|8427.68|8574.55|8454.55|8542.74|8422.74|3137
1654426800000|2022-06-05 11:00:00|8547.69|8427.69|8568.57|8448.57|8571.6|8451.6|8528.33|8408.33|3142
1654430400000|2022-06-05 12:00:00|8568.62|8448.62|8567.92|8447.92|8581.5|8461.5|8555.97|8435.97|3013
1654434000000|2022-06-05 13:00:00|8567.72|8447.72|8534.71|8414.71|8576.29|8456.29|8533.38|8413.38|3033
1654437600000|2022-06-05 14:00:00|8535.03|8415.03|8587.06|8467.06|8590.13|8470.13|8521.99|8401.99|3157
1654441200000|2022-06-05 15:00:00|8586.94|8466.94|8640.27|8520.27|8640.67|8520.67|8581.91|8461.91|3269
1654444800000|2022-06-05 16:00:00|8640.22|8520.22|8603.86|8483.86|8716.39|8596.39|8587.06|8467.06|3425
1654448400000|2022-06-05 17:00:00|8604.13|8484.13|8679.4|8559.4|8694.54|8574.54|8595.19|8475.19|3338
1654452000000|2022-06-05 18:00:00|8679.39|8559.39|8670.24|8550.24|8699.71|8579.71|8669.48|8549.48|3151
1654455600000|2022-06-05 19:00:00|8670.3|8550.3|8695.57|8567.57|8699.21|8571.21|8660.78|8535.68|3027
1654459200000|2022-06-05 20:00:00|8695.6|8567.6|8669.54|8541.54|8726.7|8598.7|8668.71|8540.71|3173
1654462800000|2022-06-05 21:00:00|8669.55|8541.55|8660.92|8540.92|8670|8545.36|8628.27|8508.27|3049
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8655.92|8535.92|8698.49|8578.49|8626.95|8506.95|3265
1654470000000|2022-06-05 23:00:00|8655.84|8535.84|8606.98|8486.98|8663.92|8543.92|8594.49|8474.49|3198
1654473600000|2022-06-06 00:00:00|8607.11|8487.11|8753.85|8633.85|8767.01|8647.01|8597.78|8477.78|3359
1654477200000|2022-06-06 01:00:00|8754.04|8634.04|8891.53|8771.53|8914.09|8794.09|8753.95|8633.95|3516
1654480800000|2022-06-06 02:00:00|8891.56|8771.56|8895.32|8775.32|8924.74|8804.74|8871.15|8751.15|3438
1654484400000|2022-06-06 03:00:00|8895.33|8775.33|9005.92|8885.92|9007.99|8887.99|8894.96|8774.96|3393
1654488000000|2022-06-06 04:00:00|9005.96|8885.96|9001.92|8881.92|9030.04|8910.04|8996.88|8876.88|3430
1654491600000|2022-06-06 05:00:00|9001.41|8881.41|8971.97|8851.97|9030.36|8910.36|8970.11|8850.11|3276
1654495200000|2022-06-06 06:00:00|8972.1|8852.1|9097.71|8977.71|9121.08|9001.08|8970.31|8850.31|3328
1654498800000|2022-06-06 07:00:00|9098.77|8978.77|9098.53|8978.53|9129.13|9009.13|9066.18|8946.18|3441
1654502400000|2022-06-06 08:00:00|9098.57|8978.57|9143.14|9023.14|9162.25|9042.25|9095.92|8975.92|3436
1654506000000|2022-06-06 09:00:00|9143.09|9023.09|9166.8|9046.8|9166.8|9046.8|9124.32|9004.32|3371
1654509600000|2022-06-06 10:00:00|9167.05|9047.05|9152.37|9032.37|9178.84|9058.84|9134.85|9014.85|3395
1654513200000|2022-06-06 11:00:00|9152.41|9032.41|9096.08|8976.08|9170.38|9050.38|9078.7|8958.7|3433
1654516800000|2022-06-06 12:00:00|9096.11|8976.11|9096.1|8976.1|9129.09|9009.09|9077.62|8957.62|3369
1654520400000|2022-06-06 13:00:00|9096.16|8976.16|9052.38|8932.38|9109.23|8989.23|9020.41|8900.41|3481
1654524000000|2022-06-06 14:00:00|9052.57|8932.57|9036.31|8916.31|9134.81|9014.81|9027.58|8907.58|3516
1654527600000|2022-06-06 15:00:00|9036.42|8916.42|9011.34|8891.34|9043.82|8923.82|8937.82|8817.82|3517
1654531200000|2022-06-06 16:00:00|9011.27|8891.27|8894.28|8774.28|9011.97|8891.97|8866.57|8746.57|3518
1654534800000|2022-06-06 17:00:00|8894.34|8774.34|8907.02|8787.02|8915.43|8795.43|8835.88|8715.88|3489
1654538400000|2022-06-06 18:00:00|8907.06|8787.06|8908.63|8788.63|8928.92|8808.92|8871|8751|3395
1654542000000|2022-06-06 19:00:00|8908.66|8788.66|8941.28|8821.28|8944.13|8824.13|8875.93|8755.93|3354
1654545600000|2022-06-06 20:00:00|8941.01|8821.01|8879.01|8759.01|8942.61|8822.61|8785.98|8665.98|3397
1654549200000|2022-06-06 21:00:00|8878.99|8758.99|8954.73|8834.73|8961.2|8841.2|8878.12|8758.12|3259
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8898.7|8778.7|8967.42|8847.42|8894.38|8774.38|3248
1654556400000|2022-06-06 23:00:00|8898.85|8778.85|8899.16|8779.16|8910.13|8790.13|8879.02|8759.02|2903
1654560000000|2022-06-07 00:00:00|8899.13|8779.13|8515.87|8395.87|8900.21|8780.21|8501.16|8381.16|3555
1654563600000|2022-06-07 01:00:00|8516.62|8396.62|8408.03|8288.03|8568.18|8448.18|8350.85|8230.85|3547
1654567200000|2022-06-07 02:00:00|8407.95|8287.95|8404.86|8284.86|8418.25|8298.25|8341.84|8221.84|3529
1654570800000|2022-06-07 03:00:00|8405.25|8285.25|8462.95|8342.95|8494.77|8374.77|8397.48|8277.48|3453
1654574400000|2022-06-07 04:00:00|8461.77|8341.77|8430.11|8310.11|8465.27|8345.27|8424.82|8304.82|3317
1654578000000|2022-06-07 05:00:00|8430.2|8310.2|8427.72|8307.72|8455.45|8335.45|8369.4|8249.4|3287
1654581600000|2022-06-07 06:00:00|8427.61|8307.61|8431.4|8311.4|8435.18|8315.18|8405.59|8285.59|3184
1654585200000|2022-06-07 07:00:00|8431.47|8311.47|8469|8349|8471.39|8351.39|8424.9|8304.9|3258
1654588800000|2022-06-07 08:00:00|8468.9|8348.9|8488.73|8368.73|8506.07|8386.07|8456.17|8336.17|3253
1654592400000|2022-06-07 09:00:00|8488.69|8368.69|8445.2|8325.2|8490.62|8370.62|8442.26|8322.26|3200
1654596000000|2022-06-07 10:00:00|8445.08|8325.08|8457.82|8337.82|8475.12|8355.12|8436.44|8316.44|3186
1654599600000|2022-06-07 11:00:00|8457.69|8337.69|8372.8|8252.8|8460.85|8340.85|8340.28|8220.28|3439
1654603200000|2022-06-07 12:00:00|8372.79|8252.79|8388.77|8268.77|8397.95|8277.95|8328.36|8208.36|3329
1654606800000|2022-06-07 13:00:00|8388.74|8268.74|8443.29|8323.29|8485.38|8365.38|8380.03|8260.03|3429
1654610400000|2022-06-07 14:00:00|8443.32|8323.32|8553.36|8433.36|8590.14|8470.14|8422.02|8302.02|3487
1654614000000|2022-06-07 15:00:00|8553.25|8433.25|8540.94|8420.94|8579.67|8459.67|8505.11|8385.11|3471
1654617600000|2022-06-07 16:00:00|8540.61|8420.61|8557.44|8437.44|8564.39|8444.39|8491.82|8371.82|3371
1654621200000|2022-06-07 17:00:00|8557.3|8437.3|8544.75|8424.75|8574.83|8454.83|8534.31|8414.31|3299
1654624800000|2022-06-07 18:00:00|8544.82|8424.82|8644.73|8524.73|8671.24|8551.24|8542.29|8422.29|3437
1654628400000|2022-06-07 19:00:00|8644.72|8524.72|8820.19|8700.19|8922.75|8802.75|8644.45|8524.45|3459
1654632000000|2022-06-07 20:00:00|8819.12|8699.12|8852.27|8732.27|8937.67|8817.67|8818.87|8698.87|3527
1654635600000|2022-06-07 21:00:00|8852.08|8732.08|8833.07|8713.07|8886.33|8766.33|8796.07|8676.07|3431
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8720.77|8600.77|8859.79|8739.79|8540.27|8420.27|3458
1654642800000|2022-06-07 23:00:00|8721.22|8601.22|8722.41|8602.41|8784.36|8664.36|8677.75|8557.75|3055
1654646400000|2022-06-08 00:00:00|8722.18|8602.18|8744.95|8624.95|8793.88|8673.88|8703.67|8583.67|3471
1654650000000|2022-06-08 01:00:00|8745.06|8625.06|8800.72|8680.72|8801.51|8681.51|8635.76|8515.76|3529
1654653600000|2022-06-08 02:00:00|8800.78|8680.78|8774.95|8654.95|8861.95|8741.95|8774.95|8654.95|3373
1654657200000|2022-06-08 03:00:00|8775.02|8655.02|8555.84|8435.84|8788.94|8668.94|8517.16|8397.16|3534
1654660800000|2022-06-08 04:00:00|8556.78|8436.78|8619.78|8499.78|8654.09|8534.09|8536.16|8416.16|3450
1654664400000|2022-06-08 05:00:00|8619.57|8499.57|8710.68|8590.68|8733.88|8613.88|8611.77|8491.77|3343
1654668000000|2022-06-08 06:00:00|8710.57|8590.57|8685.3|8565.3|8731.87|8611.87|8650.08|8530.08|3333
1654671600000|2022-06-08 07:00:00|8685.34|8565.34|8700.84|8580.84|8715.44|8595.44|8629.93|8509.93|3397
1654675200000|2022-06-08 08:00:00|8701.13|8581.13|8701.26|8581.26|8719.18|8599.18|8656.13|8536.13|3367
1654678800000|2022-06-08 09:00:00|8701.34|8581.34|8725.76|8605.76|8732.04|8612.04|8672.93|8552.93|3297
1654682400000|2022-06-08 10:00:00|8726.01|8606.01|8681.47|8561.47|8732.13|8612.13|8668.51|8548.51|3290
1654686000000|2022-06-08 11:00:00|8681.41|8561.41|8701.81|8581.81|8723.62|8603.62|8667.16|8547.16|3313
1654689600000|2022-06-08 12:00:00|8700.88|8580.88|8629.23|8509.23|8708.69|8588.69|8606.38|8486.38|3465
1654693200000|2022-06-08 13:00:00|8628.65|8508.65|8806.5|8686.5|8825.71|8705.71|8609.08|8489.08|3510
1654696800000|2022-06-08 14:00:00|8805.58|8685.58|8698.53|8578.53|8806.95|8686.95|8694.17|8574.17|3527
1654700400000|2022-06-08 15:00:00|8698.63|8578.63|8755.64|8635.64|8773.78|8653.78|8697.54|8577.54|3492
1654704000000|2022-06-08 16:00:00|8755.73|8635.73|8688.8|8568.8|8781.5|8661.5|8669.93|8549.93|3468
1654707600000|2022-06-08 17:00:00|8688.84|8568.84|8697.43|8577.43|8714.83|8594.83|8669.66|8549.66|3354
1654711200000|2022-06-08 18:00:00|8697.41|8577.41|8647.71|8527.71|8708.07|8588.07|8552.24|8432.24|3451
1654714800000|2022-06-08 19:00:00|8647.69|8527.69|8627.74|8507.74|8667.7|8547.7|8603.04|8483.04|3440
1654718400000|2022-06-08 20:00:00|8627.73|8507.73|8638.19|8518.19|8668.92|8548.92|8620.5|8500.5|3241
1654722000000|2022-06-08 21:00:00|8638.18|8518.18|8702.53|8582.53|8710.35|8590.35|8636.23|8516.23|3056
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8671.78|8551.78|8705.11|8585.11|8659.12|8539.12|3199
1654729200000|2022-06-08 23:00:00|8671.79|8551.79|8630.1|8510.1|8684.46|8564.46|8623.3|8503.3|2900
1654732800000|2022-06-09 00:00:00|8630.11|8510.11|8622.41|8502.41|8639|8519|8555.75|8435.75|3460
1654736400000|2022-06-09 01:00:00|8622.59|8502.59|8576.13|8456.13|8659.93|8539.93|8576|8456|3321
1654740000000|2022-06-09 02:00:00|8575.01|8455.01|8617.65|8497.65|8617.71|8497.71|8569.7|8449.7|3184
1654743600000|2022-06-09 03:00:00|8617.75|8497.75|8657.13|8537.13|8660.56|8540.56|8615.03|8495.03|3167
1654747200000|2022-06-09 04:00:00|8657.11|8537.11|8640.15|8520.15|8658.48|8538.48|8633.63|8513.63|3033
1654750800000|2022-06-09 05:00:00|8640.18|8520.18|8662.8|8542.8|8684.98|8564.98|8634.34|8514.34|3159
1654754400000|2022-06-09 06:00:00|8662.84|8542.84|8670.61|8550.61|8672.56|8552.56|8651.24|8531.24|3000
1654758000000|2022-06-09 07:00:00|8670.52|8550.52|8723.77|8603.77|8724.05|8604.05|8668.05|8548.05|3206
1654761600000|2022-06-09 08:00:00|8723.89|8603.89|8759.5|8639.5|8765.97|8645.97|8704.75|8584.75|3340
1654765200000|2022-06-09 09:00:00|8759.75|8639.75|8773.63|8653.63|8826.53|8706.53|8750.75|8630.75|3359
1654768800000|2022-06-09 10:00:00|8773.04|8653.04|8741.38|8621.38|8793.74|8673.74|8738.67|8618.67|3325
1654772400000|2022-06-09 11:00:00|8741.3|8621.3|8706.37|8586.37|8753.91|8633.91|8706.13|8586.13|3344
1654776000000|2022-06-09 12:00:00|8706.4|8586.4|8654.76|8534.76|8730.78|8610.78|8643.2|8523.2|3464
1654779600000|2022-06-09 13:00:00|8654.68|8534.68|8672.76|8552.76|8699.12|8579.12|8615.99|8495.99|3424
1654783200000|2022-06-09 14:00:00|8672.77|8552.77|8656.8|8536.8|8703.34|8583.34|8644.89|8524.89|3456
1654786800000|2022-06-09 15:00:00|8656.61|8536.61|8695.17|8575.17|8704.43|8584.43|8631.65|8511.65|3427
1654790400000|2022-06-09 16:00:00|8695.15|8575.15|8749.3|8629.3|8749.44|8629.44|8670.68|8550.68|3422
1654794000000|2022-06-09 17:00:00|8749.48|8629.48|8729.88|8609.88|8779.57|8659.57|8704.8|8584.8|3402
1654797600000|2022-06-09 18:00:00|8730.22|8610.22|8663.89|8543.89|8735.27|8615.27|8663.87|8543.87|3308
1654801200000|2022-06-09 19:00:00|8663.81|8543.81|8593.77|8473.77|8663.92|8543.92|8593.48|8473.48|3317
1654804800000|2022-06-09 20:00:00|8594.42|8474.42|8655.01|8535.01|8657.51|8537.51|8578.93|8458.93|3290
1654808400000|2022-06-09 21:00:00|8655.05|8535.05|8647.08|8527.08|8672.39|8552.39|8646.97|8526.97|2869
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8620.44|8500.44|8651.64|8531.64|8610.05|8490.05|3090
1654815600000|2022-06-09 23:00:00|8620.52|8500.52|8635.26|8515.26|8642.33|8522.33|8596.73|8476.73|2794
1654819200000|2022-06-10 00:00:00|8635.27|8515.27|8553.39|8433.39|8643.35|8523.35|8466.46|8346.46|3464
1654822800000|2022-06-10 01:00:00|8552.8|8432.8|8571.67|8451.67|8591.98|8471.98|8538.64|8418.64|3319
1654826400000|2022-06-10 02:00:00|8571.55|8451.55|8619.82|8499.82|8623.77|8503.77|8567.98|8447.98|3138
1654830000000|2022-06-10 03:00:00|8619.83|8499.83|8652.84|8532.84|8705.59|8585.59|8619.83|8499.83|3266
1654833600000|2022-06-10 04:00:00|8652.69|8532.69|8649.44|8529.44|8658.2|8538.2|8635.65|8515.65|3070
1654837200000|2022-06-10 05:00:00|8649.45|8529.45|8661.6|8541.6|8689.6|8569.6|8649.45|8529.45|2853
1654840800000|2022-06-10 06:00:00|8661.98|8541.98|8634.24|8514.24|8682.91|8562.91|8632.67|8512.67|3110
1654844400000|2022-06-10 07:00:00|8634.23|8514.23|8624.03|8504.03|8646.25|8526.25|8620.85|8500.85|3087
1654848000000|2022-06-10 08:00:00|8624.25|8504.25|8595.26|8475.26|8642.73|8522.73|8591.18|8471.18|3152
1654851600000|2022-06-10 09:00:00|8595.25|8475.25|8516.13|8396.13|8604.49|8484.49|8508.16|8388.16|3413
1654855200000|2022-06-10 10:00:00|8516.06|8396.06|8550|8430|8552.56|8432.56|8505.09|8385.09|3307
1654858800000|2022-06-10 11:00:00|8550.15|8430.15|8562.76|8442.76|8580.93|8460.93|8541.9|8421.9|3203
1654862400000|2022-06-10 12:00:00|8562.79|8442.79|8417.05|8297.05|8615.2|8495.2|8396.38|8276.38|3407
1654866000000|2022-06-10 13:00:00|8417.66|8297.66|8371.67|8251.67|8438.99|8318.99|8310.28|8190.28|3551
1654869600000|2022-06-10 14:00:00|8371.8|8251.8|8455.55|8335.55|8493.73|8373.73|8335.53|8215.53|3515
1654873200000|2022-06-10 15:00:00|8455.54|8335.54|8386.85|8266.85|8469.73|8349.73|8369.23|8249.23|3440
1654876800000|2022-06-10 16:00:00|8386.6|8266.6|8234.02|8114.02|8389.17|8269.17|8180.64|8060.64|3504
1654880400000|2022-06-10 17:00:00|8233.88|8113.88|8243.4|8123.4|8274.98|8154.98|8201.27|8081.27|3474
1654884000000|2022-06-10 18:00:00|8243.23|8123.23|8221.93|8101.93|8249.05|8129.05|8196.92|8076.92|3375
1654887600000|2022-06-10 19:00:00|8221.84|8101.84|8203.57|8083.57|8257.3|8137.3|8187.26|8067.26|3391
1654891200000|2022-06-10 20:00:00|8203.2|8083.2|8262.92|8142.92|8271.76|8151.76|8198.11|8078.11|3274
1654930800000|2022-06-11 07:00:00|8283.79|8163.79|8323.5|8203.5|8339.68|8219.68|8282.32|8162.32|3166
1654934400000|2022-06-11 08:00:00|8323.18|8203.18|8131.72|8011.72|8327.54|8207.54|8131.72|8011.72|3236
1654938000000|2022-06-11 09:00:00|8137.88|8017.88|8147.76|8027.76|8194.06|8074.06|8036.66|7916.66|3473
1654941600000|2022-06-11 10:00:00|8146.51|8026.51|8084.88|7964.88|8167.38|8047.38|8068.86|7948.86|3323
1654945200000|2022-06-11 11:00:00|8084.74|7964.74|7977.08|7857.08|8084.74|7964.74|7945.65|7825.65|3517
1654948800000|2022-06-11 12:00:00|7977.26|7857.26|7866.38|7746.38|8025.52|7905.52|7866.38|7746.38|3507
1654952400000|2022-06-11 13:00:00|7866.57|7746.57|7949.57|7829.57|7985.44|7865.44|7828.95|7708.95|3515
1654956000000|2022-06-11 14:00:00|7949.53|7829.53|7760.65|7640.65|7949.53|7829.53|7754.7|7634.7|3508
1654959600000|2022-06-11 15:00:00|7760.06|7640.06|7716.48|7596.48|7802.11|7682.11|7643.03|7523.03|3562
1654963200000|2022-06-11 16:00:00|7716.49|7596.49|7781.27|7661.27|7816.77|7696.77|7659.66|7539.66|3551
1654966800000|2022-06-11 17:00:00|7783.35|7663.35|7789.41|7669.41|7812.83|7692.83|7761.71|7641.71|3492
1654970400000|2022-06-11 18:00:00|7789.18|7669.18|7850.55|7730.55|7895.55|7775.55|7771.15|7651.15|3473
1654974000000|2022-06-11 19:00:00|7850.4|7730.4|7819.91|7699.91|7896.03|7776.03|7819.57|7699.57|3379
1654977600000|2022-06-11 20:00:00|7819.86|7699.86|7736|7616|7822.66|7702.66|7730.67|7610.67|3355
1654981200000|2022-06-11 21:00:00|7736.38|7616.38|7808.34|7688.34|7827.79|7707.79|7730.73|7610.73|3220
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7852.15|7732.15|7863.3|7743.3|7802.2|7682.2|3256
1654988400000|2022-06-11 23:00:00|7851.98|7731.98|7743.8|7623.8|7852.69|7732.69|7700.97|7580.97|3350
1654992000000|2022-06-12 00:00:00|7744.54|7624.54|7782.05|7662.05|7799.43|7679.43|7734.74|7614.74|3368
1654995600000|2022-06-12 01:00:00|7781.96|7661.96|7620.75|7500.75|7782.7|7662.7|7608.28|7488.28|3389
1654999200000|2022-06-12 02:00:00|7620.7|7500.7|7352.24|7232.24|7658.08|7538.08|7340.75|7220.75|3546
1655002800000|2022-06-12 03:00:00|7355.15|7235.15|7421.54|7301.54|7457.89|7337.89|7350.4|7230.4|3495
1655006400000|2022-06-12 04:00:00|7421.05|7301.05|7338.5|7218.5|7467.06|7347.06|7338.27|7218.27|3481
1655010000000|2022-06-12 05:00:00|7338.38|7218.38|7283.23|7163.23|7344.72|7224.72|7248.4|7128.4|3542
1655013600000|2022-06-12 06:00:00|7283.68|7163.68|7367.72|7247.72|7406.79|7286.79|7277.21|7157.21|3469
1655017200000|2022-06-12 07:00:00|7367.48|7247.48|7445.15|7325.15|7446.41|7326.41|7324.31|7204.31|3409
1655020800000|2022-06-12 08:00:00|7444.99|7324.99|7436.86|7316.86|7504.37|7384.37|7408.86|7288.86|3454
1655024400000|2022-06-12 09:00:00|7436.83|7316.83|7389.98|7269.98|7462.57|7342.57|7385.52|7265.52|3426
1655028000000|2022-06-12 10:00:00|7389.55|7269.55|7385.81|7265.81|7445.35|7325.35|7366.64|7246.64|3451
1655031600000|2022-06-12 11:00:00|7385.62|7265.62|7409.85|7289.85|7429.31|7309.31|7349.82|7229.82|3440
1655035200000|2022-06-12 12:00:00|7409.67|7289.67|7385.68|7265.68|7452.37|7332.37|7385.62|7265.62|3421
1655038800000|2022-06-12 13:00:00|7385.8|7265.8|7322.41|7202.41|7400.72|7280.72|7295.29|7175.29|3469
1655042400000|2022-06-12 14:00:00|7322.42|7202.42|7571.7|7451.7|7623.65|7503.65|7222.54|7102.54|3545
1655046000000|2022-06-12 15:00:00|7571.68|7451.68|7632.76|7512.76|7713.95|7593.95|7571.63|7451.63|3538
1655049600000|2022-06-12 16:00:00|7632.35|7512.35|7568.25|7448.25|7665.54|7545.54|7535.98|7415.98|3499
1655053200000|2022-06-12 17:00:00|7568.85|7448.85|7633.99|7513.99|7667.38|7547.38|7568.6|7448.6|3465
1655056800000|2022-06-12 18:00:00|7634.17|7514.17|7570.93|7450.93|7638.09|7518.09|7565.11|7445.11|3408
1655060400000|2022-06-12 19:00:00|7570.82|7450.82|7465.12|7337.12|7588.27|7468.27|7464|7336|3502
1655064000000|2022-06-12 20:00:00|7464.32|7336.32|7435.22|7307.22|7495.87|7367.87|7432.18|7304.18|3431
1655067600000|2022-06-12 21:00:00|7435.09|7307.09|7423.77|7303.77|7476.65|7356.65|7422.26|7296.36|3356
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|7318.71|7198.71|7430.65|7310.65|7314.92|7194.92|3521
1655074800000|2022-06-12 23:00:00|7318.86|7198.86|7192.43|7072.43|7362.36|7242.36|7189.16|7069.16|3543
1655078400000|2022-06-13 00:00:00|7192.62|7072.62|6994.47|6874.47|7271|7151|6994.46|6874.46|3569
1655082000000|2022-06-13 01:00:00|6993.78|6873.78|6887.08|6767.08|7040.88|6920.88|6814.73|6694.73|3566
1655085600000|2022-06-13 02:00:00|6887.37|6767.37|6763.88|6643.88|6905.33|6785.33|6758.84|6638.84|3556
1655089200000|2022-06-13 03:00:00|6763.78|6643.78|6841.34|6721.34|6898.07|6778.07|6660.71|6540.71|3570
1655092800000|2022-06-13 04:00:00|6840.98|6720.98|6825.85|6705.85|7034.65|6914.65|6818.26|6698.26|3557
1655096400000|2022-06-13 05:00:00|6825.68|6705.68|6715.8|6595.8|6909.66|6789.66|6707.44|6587.44|3554
1655100000000|2022-06-13 06:00:00|6716.32|6596.32|6717.01|6597.01|6823.04|6703.04|6655.93|6535.93|3571
1655103600000|2022-06-13 07:00:00|6719.93|6599.93|6565.69|6445.69|6789.49|6669.49|6507.2|6387.2|3575
1655107200000|2022-06-13 08:00:00|6565.79|6445.79|6304.87|6184.87|6594.45|6474.45|6299.8|6179.8|3573
1655110800000|2022-06-13 09:00:00|6304.96|6184.96|6388.3|6268.3|6491.01|6371.01|6220.97|6100.97|3580
1655114400000|2022-06-13 10:00:00|6389.29|6269.29|6356|6236|6474.46|6354.46|6333.33|6213.33|3573
1655118000000|2022-06-13 11:00:00|6356.18|6236.18|6278.32|6158.32|6389.51|6269.51|6192.04|6072.04|3568
1655121600000|2022-06-13 12:00:00|6278.3|6158.3|6290.26|6170.26|6482.81|6362.81|6278.3|6158.3|3568
1655125200000|2022-06-13 13:00:00|6290.79|6170.79|6372.47|6252.47|6420.06|6300.06|6232.63|6112.63|3570
1655128800000|2022-06-13 14:00:00|6372.28|6252.28|6196.38|6076.38|6393.33|6273.33|6097.58|5977.58|3576
1655132400000|2022-06-13 15:00:00|6195.74|6075.74|6372.96|6252.96|6422.41|6302.41|6155.32|6035.32|3565
1655136000000|2022-06-13 16:00:00|6373.06|6253.06|6459.03|6339.03|6595.81|6475.81|6327.18|6207.18|3576
1655139600000|2022-06-13 17:00:00|6459.07|6339.07|6439.05|6319.05|6474.6|6354.6|6314.57|6194.57|3564
1655143200000|2022-06-13 18:00:00|6439.29|6319.29|6422.9|6302.9|6531.34|6411.34|6420.58|6300.58|3548
1655146800000|2022-06-13 19:00:00|6423.06|6303.06|6396.01|6276.01|6429.04|6309.04|6364.38|6244.38|3526
1655150400000|2022-06-13 20:00:00|6396.08|6276.08|6453.02|6333.02|6615.99|6495.99|6394.87|6274.87|3564
1655154000000|2022-06-13 21:00:00|6452.71|6332.71|6383.09|6263.09|6489.83|6369.83|6361.73|6241.73|3506
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6208.51|6088.51|6410.55|6290.55|6205.88|6085.88|3537
1655161200000|2022-06-13 23:00:00|6208.18|6088.18|6290.12|6170.12|6290.48|6170.48|6118.3|5998.3|3153
1655164800000|2022-06-14 00:00:00|6290.11|6170.11|6113.99|5993.99|6359|6239|6113.99|5993.99|3555
1655168400000|2022-06-14 01:00:00|6114.22|5994.22|5838.08|5718.08|6131.07|6011.07|5833.74|5713.74|3569
1655172000000|2022-06-14 02:00:00|5837.9|5717.9|5985.23|5865.23|6024.87|5904.87|5797.85|5677.85|3570
1655175600000|2022-06-14 03:00:00|5984.79|5864.79|6256.26|6136.26|6263.88|6143.88|5945.58|5825.58|3568
1655179200000|2022-06-14 04:00:00|6256.33|6136.33|6167.6|6047.6|6334.18|6214.18|6112.34|5992.34|3569
1655182800000|2022-06-14 05:00:00|6169.19|6049.19|6462.8|6342.8|6528.82|6408.82|6164.6|6044.6|3572
1655186400000|2022-06-14 06:00:00|6462.65|6342.65|6484.24|6364.24|6502.73|6382.73|6361.53|6241.53|3576
1655190000000|2022-06-14 07:00:00|6486.27|6366.27|6560.91|6440.91|6582.99|6462.99|6380.04|6260.04|3572
1655193600000|2022-06-14 08:00:00|6561.2|6441.2|6447.22|6327.22|6564.24|6444.24|6439.93|6319.93|3561
1655197200000|2022-06-14 09:00:00|6446.72|6326.72|6337.8|6217.8|6474.32|6354.32|6337.8|6217.8|3545
1655200800000|2022-06-14 10:00:00|6337.3|6217.3|6315.17|6195.17|6401.92|6281.92|6288.99|6168.99|3545
1655204400000|2022-06-14 11:00:00|6314.59|6194.59|6257.13|6137.13|6329.31|6209.31|6179.84|6059.84|3546
1655208000000|2022-06-14 12:00:00|6257.04|6137.04|6332.42|6212.42|6401.19|6281.19|6179.37|6059.37|3547
1655211600000|2022-06-14 13:00:00|6331.51|6211.51|6409.41|6289.41|6463.6|6343.6|6293.38|6173.38|3556
1655215200000|2022-06-14 14:00:00|6409.16|6289.16|6413.4|6293.4|6434.14|6314.14|6288.76|6168.76|3558
1655218800000|2022-06-14 15:00:00|6413.33|6293.33|6512.62|6392.62|6532.92|6412.92|6372.82|6252.82|3565
1655222400000|2022-06-14 16:00:00|6512.29|6392.29|6392.99|6272.99|6533.76|6413.76|6377.72|6257.72|3554
1655226000000|2022-06-14 17:00:00|6393.41|6273.41|6342.51|6222.51|6458.31|6338.31|6334.92|6214.92|3541
1655229600000|2022-06-14 18:00:00|6342.65|6222.65|6316.11|6196.11|6407.17|6287.17|6310.1|6190.1|3523
1655233200000|2022-06-14 19:00:00|6316.17|6196.17|6302.15|6182.15|6324.81|6204.81|6267.22|6147.22|3531
1655236800000|2022-06-14 20:00:00|6302.09|6182.09|6236.68|6116.68|6316.28|6196.28|6191.83|6071.83|3490
1655240400000|2022-06-14 21:00:00|6236.71|6116.71|6123.49|6003.49|6263.14|6143.14|6084.3|5964.3|3459
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6169.36|6049.36|6176.25|6056.25|6117.54|5997.54|3505
1655247600000|2022-06-14 23:00:00|6169.38|6049.38|6335.56|6215.56|6361.53|6241.53|6165.69|6045.69|3089
1655251200000|2022-06-15 00:00:00|6335.1|6215.1|6262.11|6142.11|6364.98|6244.98|6252.65|6132.65|3533
1655254800000|2022-06-15 01:00:00|6261.92|6141.92|6377.95|6257.95|6404.71|6284.71|6257.81|6137.81|3529
1655258400000|2022-06-15 02:00:00|6377.83|6257.83|6286.14|6166.14|6378.8|6258.8|6263.88|6143.88|3505
1655262000000|2022-06-15 03:00:00|6287|6167|6144.09|6024.09|6305.14|6185.14|6138.9|6018.9|3508
1655265600000|2022-06-15 04:00:00|6144.52|6024.52|6044.02|5924.02|6148.28|6028.28|5977.07|5857.07|3551
1655269200000|2022-06-15 05:00:00|6044.17|5924.17|6002.13|5882.13|6065.77|5945.77|5890.29|5770.29|3557
1655272800000|2022-06-15 06:00:00|6002.12|5882.12|6068.92|5948.92|6076.9|5956.9|5939.62|5819.62|3549
1655276400000|2022-06-15 07:00:00|6068.99|5948.99|5889.19|5769.19|6074.64|5954.64|5873.92|5753.92|3555
1655280000000|2022-06-15 08:00:00|5888.97|5768.97|5712.29|5592.29|5888.97|5768.97|5703.78|5583.78|3561
1655283600000|2022-06-15 09:00:00|5712.69|5592.69|5726.44|5606.44|5765.1|5645.1|5671.97|5551.97|3561
1655287200000|2022-06-15 10:00:00|5726.53|5606.53|5861.7|5741.7|5895.73|5775.73|5712.78|5592.78|3554
1655290800000|2022-06-15 11:00:00|5861.75|5741.75|6045.86|5925.86|6079.5|5959.5|5816.15|5696.15|3564
1655294400000|2022-06-15 12:00:00|6046.45|5926.45|6037.91|5917.91|6152.9|6032.9|6009.55|5889.55|3549
1655298000000|2022-06-15 13:00:00|6038.04|5918.04|6144.94|6024.94|6205.82|6085.82|6025.64|5905.64|3552
1655301600000|2022-06-15 14:00:00|6145.05|6025.05|6022.97|5902.97|6209.29|6089.29|5993.8|5873.8|3552
1655305200000|2022-06-15 15:00:00|6023.3|5903.3|6081.96|5961.96|6097.93|5977.93|6003.32|5883.32|3538
1655308800000|2022-06-15 16:00:00|6082.07|5962.07|5923.71|5803.71|6108.29|5988.29|5896.56|5776.56|3541
1655312400000|2022-06-15 17:00:00|5923.73|5803.73|6069.27|5949.27|6097.39|5977.39|5872.42|5752.42|3571
1655316000000|2022-06-15 18:00:00|6070.31|5950.31|6274.77|6154.77|6454.2|6334.2|5788.87|5668.87|3315
1655319600000|2022-06-15 19:00:00|6275.35|6155.35|6353.56|6233.56|6523.63|6403.63|6270.53|6150.53|3554
1655323200000|2022-06-15 20:00:00|6351.74|6231.74|6368.26|6248.26|6420.98|6300.98|6289.55|6169.55|3552
1655326800000|2022-06-15 21:00:00|6366.91|6246.91|6551.09|6431.09|6603.81|6483.81|6358.64|6238.64|3552
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6622.38|6502.38|6706.05|6586.05|6550.27|6430.27|3558
1655334000000|2022-06-15 23:00:00|6620.91|6500.91|6709.41|6589.41|6710.24|6590.24|6597.04|6477.04|3238
1655337600000|2022-06-16 00:00:00|6709.51|6589.51|6698.77|6578.77|6793.9|6673.9|6651.2|6531.2|3556
1655341200000|2022-06-16 01:00:00|6698.37|6578.37|6601.67|6481.67|6786.88|6666.88|6600.79|6480.79|3533
1655344800000|2022-06-16 02:00:00|6601.9|6481.9|6622.57|6502.57|6651.75|6531.75|6592.9|6472.9|3481
1655348400000|2022-06-16 03:00:00|6622.06|6502.06|6564.19|6444.19|6637.73|6517.73|6553.73|6433.73|3474
1655352000000|2022-06-16 04:00:00|6564.13|6444.13|6503.93|6383.93|6607.01|6487.01|6491.92|6371.92|3436
1655355600000|2022-06-16 05:00:00|6504|6384|6459.36|6339.36|6553.27|6433.27|6455.84|6335.84|3465
1655359200000|2022-06-16 06:00:00|6459.28|6339.28|6399.58|6279.58|6477.95|6357.95|6385.12|6265.12|3487
1655362800000|2022-06-16 07:00:00|6399.31|6279.31|6363.5|6243.5|6448.07|6328.07|6336.04|6216.04|3508
1655366400000|2022-06-16 08:00:00|6364.03|6244.03|6382.35|6262.35|6405.12|6285.12|6309.76|6189.76|3512
1655370000000|2022-06-16 09:00:00|6382.45|6262.45|6208.51|6088.51|6382.45|6262.45|6154.93|6034.93|3534
1655373600000|2022-06-16 10:00:00|6208.5|6088.5|6188.79|6068.79|6216.48|6096.48|6064.25|5944.25|3534
1655377200000|2022-06-16 11:00:00|6188.53|6068.53|6126.57|6006.57|6196.83|6076.83|6089.41|5969.41|3548
1655380800000|2022-06-16 12:00:00|6126.6|6006.6|6171.25|6051.25|6281|6161|6098.5|5978.5|3554
1655384400000|2022-06-16 13:00:00|6171.54|6051.54|6084.71|5964.71|6224.79|6104.79|6056.8|5936.8|3547
1655388000000|2022-06-16 14:00:00|6085.04|5965.04|6074.81|5954.81|6139.29|6019.29|6009.68|5889.68|3563
1655391600000|2022-06-16 15:00:00|6074.87|5954.87|6132.61|6012.61|6197.08|6077.08|6072.15|5952.15|3537
1655395200000|2022-06-16 16:00:00|6132.67|6012.67|6196.11|6076.11|6233.39|6113.39|6065.56|5945.56|3562
1655398800000|2022-06-16 17:00:00|6196.49|6076.49|6151.99|6031.99|6248.98|6128.98|6150.03|6030.03|3536
1655402400000|2022-06-16 18:00:00|6151.8|6031.8|6150.65|6030.65|6175.05|6055.05|6118.1|5998.1|3529
1655406000000|2022-06-16 19:00:00|6150.61|6030.61|6056.24|5936.24|6183.33|6063.33|6048|5928|3540
1655409600000|2022-06-16 20:00:00|6056.56|5936.56|6067.5|5947.5|6135.63|6015.63|6021.43|5901.43|3512
1655413200000|2022-06-16 21:00:00|6067.45|5947.45|6065.92|5945.92|6137.59|6017.59|6063.87|5943.87|3417
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6061.66|5941.66|6072.52|5952.52|6061.66|5941.66|208
1655420400000|2022-06-16 23:00:00|5926.45|5806.45|5936.54|5816.54|5958.16|5838.16|5868.97|5748.97|3191
1655424000000|2022-06-17 00:00:00|5936.38|5816.38|5936.08|5816.08|6021.58|5901.58|5873.05|5753.05|3541
1655427600000|2022-06-17 01:00:00|5936.28|5816.28|6120.7|6000.7|6126.86|6006.86|5936.05|5816.05|3544
1655431200000|2022-06-17 02:00:00|6120.54|6000.54|6038.9|5918.9|6155.43|6035.43|6031.54|5911.54|3533
1655434800000|2022-06-17 03:00:00|6039.28|5919.28|5967.26|5847.26|6071.35|5951.35|5962.33|5842.33|3494
1655438400000|2022-06-17 04:00:00|5967.19|5847.19|6041.2|5921.2|6070.28|5950.28|5957.29|5837.29|3462
1655442000000|2022-06-17 05:00:00|6041.18|5921.18|6102.54|5982.54|6153.39|6033.39|6039.47|5919.47|3472
1655445600000|2022-06-17 06:00:00|6102.53|5982.53|6149.44|6029.44|6163.55|6043.55|6052.23|5932.23|3475
1655449200000|2022-06-17 07:00:00|6149.36|6029.36|6161.79|6041.79|6210.83|6090.83|6118.24|5998.24|3542
1655452800000|2022-06-17 08:00:00|6162.39|6042.39|6142.59|6022.59|6217.99|6097.99|6138.01|6018.01|3517
1655456400000|2022-06-17 09:00:00|6142.89|6022.89|6111.6|5991.6|6159.11|6039.11|6087.8|5967.8|3498
1655460000000|2022-06-17 10:00:00|6111.38|5991.38|6170.52|6050.52|6176.49|6056.49|6093.27|5973.27|3502
1655463600000|2022-06-17 11:00:00|6170.32|6050.32|6125.21|6005.21|6193.29|6073.29|6118.27|5998.27|3491
1655467200000|2022-06-17 12:00:00|6125.2|6005.2|6035.86|5915.86|6145.03|6025.03|6024.25|5904.25|3483
1655470800000|2022-06-17 13:00:00|6035.52|5915.52|6120.92|6000.92|6150.23|6030.23|6007.69|5887.69|3530
1655474400000|2022-06-17 14:00:00|6121.09|6001.09|6040.6|5920.6|6123.34|6003.34|5982.25|5862.25|3543
1655478000000|2022-06-17 15:00:00|6040.49|5920.49|6064.7|5944.7|6084.02|5964.02|6021.27|5901.27|3530
1655481600000|2022-06-17 16:00:00|6065.09|5945.09|6031.03|5911.03|6105.6|5985.6|6016.86|5896.86|3523
1655485200000|2022-06-17 17:00:00|6030.82|5910.82|6042.66|5922.66|6070.87|5950.87|6016.37|5896.37|3504
1655488800000|2022-06-17 18:00:00|6042.82|5922.82|6038.12|5918.12|6080.24|5960.24|6031.19|5911.19|3462
1655492400000|2022-06-17 19:00:00|6038.26|5918.26|6037.32|5917.32|6049.48|5929.48|6009.95|5889.95|3421
1655496000000|2022-06-17 20:00:00|6037.53|5917.53|6099.99|5979.99|6112.19|5992.19|6036.83|5916.83|3285
1655535600000|2022-06-18 07:00:00|5729.38|5609.38|5654.25|5534.25|5772.38|5652.38|5604.09|5484.09|3563
1655539200000|2022-06-18 08:00:00|5654.74|5534.74|5619.46|5499.46|5655.12|5535.12|5619.46|5499.46|537
1655542800000|2022-06-18 09:00:00|5628.83|5508.83|5664.6|5544.6|5671.05|5551.05|5618.41|5498.41|2224
1655546400000|2022-06-18 10:00:00|5664.71|5544.71|5731.85|5611.85|5769.12|5649.12|5661.53|5541.53|3532
1655550000000|2022-06-18 11:00:00|5731.55|5611.55|5750.82|5630.82|5762.73|5642.73|5692.02|5572.02|2108
1655553600000|2022-06-18 12:00:00|5700.96|5580.96|5678.23|5558.23|5709.51|5589.51|5671.86|5551.86|3465
1655557200000|2022-06-18 13:00:00|5678.43|5558.43|5689.58|5569.58|5700.17|5580.17|5656.16|5536.16|3413
1655560800000|2022-06-18 14:00:00|5689.83|5569.83|5643.18|5523.18|5711.45|5591.45|5639.48|5519.48|3428
1655564400000|2022-06-18 15:00:00|5642.85|5522.85|5617.22|5497.22|5663.33|5543.33|5616.38|5496.38|3473
1655568000000|2022-06-18 16:00:00|5617.12|5497.12|5593.05|5473.05|5671.15|5551.15|5581.09|5461.09|3468
1655571600000|2022-06-18 17:00:00|5593.1|5473.1|5523.09|5403.09|5622.58|5502.58|5499.01|5379.01|3493
1655575200000|2022-06-18 18:00:00|5523.06|5403.06|5421.98|5301.98|5525.09|5405.09|5409.6|5289.6|3537
1655578800000|2022-06-18 19:00:00|5422.07|5302.07|5312.28|5192.28|5435.41|5315.41|5311.54|5191.54|3535
1655582400000|2022-06-18 20:00:00|5312.45|5192.45|5274.62|5154.62|5342.92|5222.92|5177.71|5057.71|3568
1655586000000|2022-06-18 21:00:00|5275.14|5155.14|5482.79|5362.79|5567.08|5447.08|5270.51|5150.51|3554
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|5662.23|5542.23|5733.2|5613.2|5451.93|5331.93|3566
1655593200000|2022-06-18 23:00:00|5662.58|5542.58|5645.2|5525.2|5699.36|5579.36|5599.25|5479.25|3548
1655596800000|2022-06-19 00:00:00|5645.18|5525.18|5620.67|5500.67|5702.62|5582.62|5609.27|5489.27|3551
1655600400000|2022-06-19 01:00:00|5620.93|5500.93|5484.63|5364.63|5642.59|5522.59|5476.88|5356.88|3524
1655604000000|2022-06-19 02:00:00|5484.52|5364.52|5468.24|5348.24|5505.4|5385.4|5416.04|5296.04|3517
1655607600000|2022-06-19 03:00:00|5468.11|5348.11|5453.71|5333.71|5561.73|5441.73|5444.92|5324.92|3525
1655611200000|2022-06-19 04:00:00|5454.12|5334.12|5514.06|5394.06|5530.66|5410.66|5445.21|5325.21|3491
1655614800000|2022-06-19 05:00:00|5514.14|5394.14|5412.43|5292.43|5520.49|5400.49|5372.15|5252.15|3533
1655618400000|2022-06-19 06:00:00|5412.99|5292.99|5459.47|5339.47|5508.69|5388.69|5382.02|5262.02|3513
1655622000000|2022-06-19 07:00:00|5459.19|5339.19|5476.02|5356.02|5540.56|5420.56|5452.98|5332.98|3481
1655625600000|2022-06-19 08:00:00|5476.12|5356.12|5553.32|5433.32|5561.89|5441.89|5457.13|5337.13|3471
1655629200000|2022-06-19 09:00:00|5553.29|5433.29|5643.87|5523.87|5726.16|5606.16|5541.28|5421.28|3512
1655632800000|2022-06-19 10:00:00|5644.01|5524.01|5933.15|5813.15|5955.04|5835.04|5629.93|5509.93|3550
1655636400000|2022-06-19 11:00:00|5932.66|5812.66|5886.77|5766.77|5940.86|5820.86|5867.13|5747.13|3530
1655640000000|2022-06-19 12:00:00|5886.99|5766.99|5809.81|5689.81|5957.92|5837.92|5784.03|5664.03|3532
1655643600000|2022-06-19 13:00:00|5809.8|5689.8|5764.02|5644.02|5870.93|5750.93|5761.71|5641.71|3492
1655647200000|2022-06-19 14:00:00|5765.33|5645.33|5838.25|5718.25|5843.96|5723.96|5765.08|5645.08|3518
1655650800000|2022-06-19 15:00:00|5838.69|5718.69|5961.02|5841.02|5961.93|5841.93|5793.69|5673.69|3528
1655654400000|2022-06-19 16:00:00|5961.26|5841.26|5858.34|5738.34|5961.26|5841.26|5829.1|5709.1|3533
1655658000000|2022-06-19 17:00:00|5858.03|5738.03|5839.66|5719.66|5873.13|5753.13|5821.28|5701.28|3478
1655661600000|2022-06-19 18:00:00|5839.53|5719.53|6080.3|5960.3|6085.4|5965.4|5837.33|5717.33|3491
1655665200000|2022-06-19 19:00:00|6081.45|5961.45|6051.72|5923.72|6131.61|6011.61|5995.84|5875.84|3566
1655668800000|2022-06-19 20:00:00|6052.03|5924.03|6212.57|6084.57|6256.17|6128.17|6044.81|5916.81|3551
1655672400000|2022-06-19 21:00:00|6212.97|6084.97|6152.34|6032.34|6221.68|6093.68|6135.26|6015.26|3543
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6204.21|6084.21|6244.44|6124.44|6122.34|6002.34|3548
1655679600000|2022-06-19 23:00:00|6204.98|6084.98|6172.1|6052.1|6206.88|6086.88|6123.06|6003.06|3519
1655683200000|2022-06-20 00:00:00|6172.02|6052.02|6005.68|5885.68|6189.15|6069.15|6000.89|5880.89|3556
1655686800000|2022-06-20 01:00:00|6005.45|5885.45|5934.75|5814.75|6028.09|5908.09|5895.77|5775.77|3530
1655690400000|2022-06-20 02:00:00|5934.59|5814.59|5943.47|5823.47|6013.67|5893.67|5861.99|5741.99|3537
1655694000000|2022-06-20 03:00:00|5943.64|5823.64|5961.9|5841.9|6010.16|5890.16|5921.21|5801.21|3525
1655697600000|2022-06-20 04:00:00|5961.73|5841.73|5905.63|5785.63|6006.64|5886.64|5898.71|5778.71|3481
1655701200000|2022-06-20 05:00:00|5905.55|5785.55|5967.97|5847.97|5973.1|5853.1|5876.81|5756.81|3513
1655704800000|2022-06-20 06:00:00|5967.95|5847.95|5983.08|5863.08|6007.52|5887.52|5915.49|5795.49|3477
1655708400000|2022-06-20 07:00:00|5983.31|5863.31|5951.82|5831.82|5988.64|5868.64|5900.62|5780.62|3496
1655712000000|2022-06-20 08:00:00|5950.88|5830.88|6129.8|6009.8|6138.48|6018.48|5948.15|5828.15|3548
1655715600000|2022-06-20 09:00:00|6129.32|6009.32|6165.76|6045.76|6208.6|6088.6|6115.39|5995.39|3542
1655719200000|2022-06-20 10:00:00|6165.74|6045.74|6316.86|6196.86|6333.25|6213.25|6138.21|6018.21|3555
1655722800000|2022-06-20 11:00:00|6316.58|6196.58|6298.02|6178.02|6346.15|6226.15|6252.71|6132.71|3545
1655726400000|2022-06-20 12:00:00|6298.13|6178.13|6216.01|6096.01|6300.94|6180.94|6162.51|6042.51|3532
1655730000000|2022-06-20 13:00:00|6216.13|6096.13|6179.22|6059.22|6251.04|6131.04|6139.43|6019.43|3545
1655733600000|2022-06-20 14:00:00|6179.17|6059.17|6292.32|6172.32|6306.26|6186.26|6178.23|6058.23|3519
1655737200000|2022-06-20 15:00:00|6292.01|6172.01|6259.48|6139.48|6337.6|6217.6|6192.51|6072.51|3538
1655740800000|2022-06-20 16:00:00|6259.54|6139.54|6138.05|6018.05|6263.54|6143.54|6104.93|5984.93|3523
1655744400000|2022-06-20 17:00:00|6137.73|6017.73|6074.88|5954.88|6185.84|6065.84|6074.88|5954.88|3527
1655748000000|2022-06-20 18:00:00|6074.92|5954.92|6088.77|5968.77|6094.14|5974.14|6022.43|5902.43|3530
1655751600000|2022-06-20 19:00:00|6088.57|5968.57|6103.08|5983.08|6127.09|6007.09|6036.6|5916.6|3523
1655755200000|2022-06-20 20:00:00|6102.57|5982.57|6188.74|6068.74|6199.77|6079.77|6073.98|5953.98|3511
1655758800000|2022-06-20 21:00:00|6188.36|6068.36|6125.58|6005.58|6207.88|6087.88|6099.27|5979.27|3459
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6161.25|6041.25|6166.25|6046.25|6072.53|5952.53|3496
1655766000000|2022-06-20 23:00:00|6161.53|6041.53|6211.57|6091.57|6251.49|6131.49|6122.61|6002.61|3201
1655769600000|2022-06-21 00:00:00|6211.15|6091.15|6225.66|6105.66|6225.71|6105.71|6128.92|6008.92|3506
1655773200000|2022-06-21 01:00:00|6225.8|6105.8|6240.51|6120.51|6277.19|6157.19|6182.01|6062.01|3505
1655776800000|2022-06-21 02:00:00|6240.56|6120.56|6181.2|6061.2|6244.37|6124.37|6149.85|6029.85|3486
1655780400000|2022-06-21 03:00:00|6181.76|6061.76|6235.96|6115.96|6241.16|6121.16|6161.67|6041.67|3491
1655784000000|2022-06-21 04:00:00|6235.97|6115.97|6247.86|6127.86|6266.98|6146.98|6184.81|6064.81|3488
1655787600000|2022-06-21 05:00:00|6248.03|6128.03|6353.67|6233.67|6384.01|6264.01|6248.02|6128.02|3548
1655791200000|2022-06-21 06:00:00|6353.61|6233.61|6413.28|6293.28|6418.17|6298.17|6352.92|6232.92|3356
1655794800000|2022-06-21 07:00:00|6413.32|6293.32|6349.1|6229.1|6432.61|6312.61|6333.94|6213.94|3379
1655798400000|2022-06-21 08:00:00|6348.58|6228.58|6460.58|6340.58|6477.13|6357.13|6331.52|6211.52|3548
1655802000000|2022-06-21 09:00:00|6460.02|6340.02|6410.73|6290.73|6482.87|6362.87|6405.82|6285.82|3506
1655805600000|2022-06-21 10:00:00|6410.11|6290.11|6457.04|6337.04|6467.67|6347.67|6379.15|6259.15|3493
1655809200000|2022-06-21 11:00:00|6457.17|6337.17|6347.94|6227.94|6471.27|6351.27|6331.38|6211.38|3527
1655812800000|2022-06-21 12:00:00|6347.79|6227.79|6402.94|6282.94|6417.49|6297.49|6327.95|6207.95|3520
1655816400000|2022-06-21 13:00:00|6402.85|6282.85|6594.09|6474.09|6594.43|6474.43|6375.99|6255.99|3549
1655820000000|2022-06-21 14:00:00|6594.11|6474.11|6594.14|6474.14|6626.92|6506.92|6546.36|6426.36|3540
1655823600000|2022-06-21 15:00:00|6593.83|6473.83|6517.35|6397.35|6594.41|6474.41|6505.38|6385.38|3525
1655827200000|2022-06-21 16:00:00|6517.49|6397.49|6515.04|6395.04|6563.49|6443.49|6496.95|6376.95|3498
1655830800000|2022-06-21 17:00:00|6515.07|6395.07|6444.52|6324.52|6537.29|6417.29|6441.66|6321.66|3526
1655834400000|2022-06-21 18:00:00|6444.51|6324.51|6418.66|6298.66|6447.08|6327.08|6413.12|6293.12|3506
1655838000000|2022-06-21 19:00:00|6418.96|6298.96|6336.45|6216.45|6486.26|6366.26|6331.68|6211.68|3508
1655841600000|2022-06-21 20:00:00|6336.52|6216.52|6316.99|6196.99|6356.5|6236.5|6280.94|6160.94|3500
1655845200000|2022-06-21 21:00:00|6316.96|6196.96|6353.63|6233.63|6360.31|6240.31|6309.46|6189.46|3387
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6373.87|6253.87|6374.83|6254.83|6297.06|6177.06|3471
1655852400000|2022-06-21 23:00:00|6373.99|6253.99|6312.66|6192.66|6376.99|6256.99|6257.34|6137.34|3165
1655856000000|2022-06-22 00:00:00|6312.76|6192.76|6259.86|6139.86|6317.33|6197.33|6206.81|6086.81|3507
1655859600000|2022-06-22 01:00:00|6259.6|6139.6|6173.61|6053.61|6297.41|6177.41|6173.61|6053.61|3483
1655863200000|2022-06-22 02:00:00|6173.56|6053.56|6186.26|6066.26|6202.92|6082.92|6151.89|6031.89|3488
1655866800000|2022-06-22 03:00:00|6186.17|6066.17|6123.88|6003.88|6208.64|6088.64|6113.23|5993.23|3439
1655870400000|2022-06-22 04:00:00|6124|6004|6173.54|6053.54|6174.76|6054.76|6111.19|5991.19|3485
1655874000000|2022-06-22 05:00:00|6173.71|6053.71|6160.29|6040.29|6219.2|6099.2|6160.29|6040.29|3406
1655877600000|2022-06-22 06:00:00|6159.91|6039.91|6078.3|5958.3|6178.93|6058.93|6040.61|5920.61|3506
1655881200000|2022-06-22 07:00:00|6077.75|5957.75|6045.83|5925.83|6103.74|5983.74|6026.48|5906.48|3511
1655884800000|2022-06-22 08:00:00|6045.86|5925.86|6089.32|5969.32|6089.36|5969.36|6023.74|5903.74|3508
1655888400000|2022-06-22 09:00:00|6089.38|5969.38|6153.52|6033.52|6167.49|6047.49|6089.06|5969.06|3489
1655892000000|2022-06-22 10:00:00|6153.88|6033.88|6164.19|6044.19|6177.52|6057.52|6135.44|6015.44|3480
1655895600000|2022-06-22 11:00:00|6164.17|6044.17|6195.96|6075.96|6238.9|6118.9|6162.77|6042.77|3518
1655899200000|2022-06-22 12:00:00|6196.06|6076.06|6144.39|6024.39|6196.26|6076.26|6083.05|5963.05|3496
1655902800000|2022-06-22 13:00:00|6144.58|6024.58|6274.25|6154.25|6274.25|6154.25|6111.89|5991.89|3540
1655906400000|2022-06-22 14:00:00|6273.82|6153.82|6256.98|6136.98|6322.43|6202.43|6245.75|6125.75|3545
1655910000000|2022-06-22 15:00:00|6257.34|6137.34|6097.31|5977.31|6258.01|6138.01|6095.34|5975.34|3516
1655913600000|2022-06-22 16:00:00|6097.33|5977.33|6138.33|6018.33|6138.33|6018.33|6017.29|5897.29|3553
1655917200000|2022-06-22 17:00:00|6137.86|6017.86|6140.67|6020.67|6169.62|6049.62|6111.25|5991.25|3504
1655920800000|2022-06-22 18:00:00|6140.5|6020.5|6131.62|6011.62|6171.76|6051.76|6130.31|6010.31|3487
1655924400000|2022-06-22 19:00:00|6131.59|6011.59|6100.85|5980.85|6144.84|6024.84|6042.63|5922.63|3496
1655928000000|2022-06-22 20:00:00|6100.14|5980.14|6021.39|5901.39|6117.31|5997.31|5985.67|5865.67|3522
1655931600000|2022-06-22 21:00:00|6021.46|5901.46|6057.41|5937.41|6069.28|5949.28|5998.04|5878.04|3473
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6082.65|5962.65|6090|5970|6036.28|5916.28|3459
1655938800000|2022-06-22 23:00:00|6081.76|5961.76|6017.13|5897.13|6084.3|5964.3|6015|5895|3104
1655942400000|2022-06-23 00:00:00|6017.42|5897.42|6167.25|6047.25|6187.85|6067.85|6002.48|5882.48|3517
1655946000000|2022-06-23 01:00:00|6167.01|6047.01|6166.48|6046.48|6236.88|6116.88|6150.76|6030.76|3488
1655949600000|2022-06-23 02:00:00|6166.16|6046.16|6169.64|6049.64|6196.53|6076.53|6151.49|6031.49|3429
1655953200000|2022-06-23 03:00:00|6169.95|6049.95|6131.86|6011.86|6170.21|6050.21|6129.62|6009.62|3407
1655956800000|2022-06-23 04:00:00|6131.66|6011.66|6203.15|6083.15|6205.66|6085.66|6120.21|6000.21|3426
1655960400000|2022-06-23 05:00:00|6202.51|6082.51|6191.98|6071.98|6229.04|6109.04|6180.36|6060.36|3410
1655964000000|2022-06-23 06:00:00|6191.94|6071.94|6260.78|6140.78|6288.94|6168.94|6183.61|6063.61|3451
1655967600000|2022-06-23 07:00:00|6260.61|6140.61|6226.48|6106.48|6289.18|6169.18|6222.81|6102.81|3449
1655971200000|2022-06-23 08:00:00|6226.7|6106.7|6245.98|6125.98|6284.86|6164.86|6224.96|6104.96|3481
1655974800000|2022-06-23 09:00:00|6245.99|6125.99|6293.57|6173.57|6295.27|6175.27|6216.95|6096.95|3455
1655978400000|2022-06-23 10:00:00|6293.87|6173.87|6327.43|6207.43|6340.6|6220.6|6284.64|6164.64|3494
1655982000000|2022-06-23 11:00:00|6327.47|6207.47|6287.69|6167.69|6332.97|6212.97|6278.27|6158.27|3398
1655985600000|2022-06-23 12:00:00|6287.64|6167.64|6303.02|6183.02|6368.04|6248.04|6284.9|6164.9|3500
1655989200000|2022-06-23 13:00:00|6303.11|6183.11|6252|6132|6332.17|6212.17|6243.04|6123.04|3144
1655992800000|2022-06-23 14:00:00|6257.41|6137.41|6306.44|6186.44|6306.62|6186.62|6225.53|6105.53|3004
1655996400000|2022-06-23 15:00:00|6306.35|6186.35|6217.36|6097.36|6312.32|6192.32|6183.59|6063.59|3395
1656000000000|2022-06-23 16:00:00|6217.41|6097.41|6195.66|6075.66|6226.76|6106.76|6191.88|6071.88|3471
1656003600000|2022-06-23 17:00:00|6195.59|6075.59|6215.87|6095.87|6244.57|6124.57|6162.67|6042.67|3473
1656007200000|2022-06-23 18:00:00|6215.85|6095.85|6228.71|6108.71|6243.88|6123.88|6198.89|6078.89|3446
1656010800000|2022-06-23 19:00:00|6228.67|6108.67|6369.42|6249.42|6376.19|6256.19|6219.48|6099.48|3501
1656014400000|2022-06-23 20:00:00|6369.47|6249.47|6376.32|6256.32|6420.39|6300.39|6333.81|6213.81|3491
1656018000000|2022-06-23 21:00:00|6376.4|6256.4|6324.75|6204.75|6381.11|6261.11|6324.75|6204.75|3331
1656021600000|2022-06-23 22:00:00|6325|6205|6401.25|6281.25|6454.42|6334.42|6321.3|6201.3|3499
1656025200000|2022-06-23 23:00:00|6401.18|6281.18|6433.7|6313.7|6457.91|6337.91|6400.31|6280.31|3034
1656028800000|2022-06-24 00:00:00|6433.67|6313.67|6413.83|6293.83|6479.09|6359.09|6410.54|6290.54|3514
1656032400000|2022-06-24 01:00:00|6413.9|6293.9|6470.37|6350.37|6521.8|6401.8|6408.1|6288.1|3507
1656036000000|2022-06-24 02:00:00|6470.42|6350.42|6519.34|6399.34|6577.88|6457.88|6465.14|6345.14|3484
1656039600000|2022-06-24 03:00:00|6519.18|6399.18|6494.82|6374.82|6555.56|6435.56|6493.36|6373.36|3425
1656043200000|2022-06-24 04:00:00|6494.75|6374.75|6474.98|6354.98|6530.91|6410.91|6455.62|6335.62|3400
1656046800000|2022-06-24 05:00:00|6474.88|6354.88|6439.49|6319.49|6517.04|6397.04|6436|6316|3373
1656050400000|2022-06-24 06:00:00|6440.08|6320.08|6420.73|6300.73|6462.62|6342.62|6410.97|6290.97|3424
1656054000000|2022-06-24 07:00:00|6420.66|6300.66|6470.34|6350.34|6491.75|6371.75|6406.84|6286.84|3484
1656057600000|2022-06-24 08:00:00|6470.32|6350.32|6528.47|6408.47|6539.48|6419.48|6463.76|6343.76|3447
1656061200000|2022-06-24 09:00:00|6528.41|6408.41|6465.34|6345.34|6532.76|6412.76|6450.4|6330.4|3467
1656064800000|2022-06-24 10:00:00|6465.46|6345.46|6541.96|6421.96|6543.9|6423.9|6464.52|6344.52|3459
1656068400000|2022-06-24 11:00:00|6541.64|6421.64|6638.57|6518.57|6685.15|6565.15|6541.32|6421.32|3521
1656072000000|2022-06-24 12:00:00|6638.73|6518.73|6684.35|6564.35|6750.32|6630.32|6620.07|6500.07|3533
1656075600000|2022-06-24 13:00:00|6683.96|6563.96|6678.28|6558.28|6734.55|6614.55|6678.28|6558.28|3514
1656079200000|2022-06-24 14:00:00|6677.22|6557.22|6630.56|6510.56|6717.99|6597.99|6612.93|6492.93|3516
1656082800000|2022-06-24 15:00:00|6630.67|6510.67|6594.69|6474.69|6633.4|6513.4|6574.5|6454.5|3510
1656086400000|2022-06-24 16:00:00|6594.99|6474.99|6618.75|6498.75|6618.81|6498.81|6541.7|6421.7|3506
1656090000000|2022-06-24 17:00:00|6618.61|6498.61|6607.35|6487.35|6673.91|6553.91|6601.52|6481.52|3492
1656093600000|2022-06-24 18:00:00|6607.14|6487.14|6678.93|6558.93|6679.07|6559.07|6594.11|6474.11|3466
1656097200000|2022-06-24 19:00:00|6678.99|6558.99|6720.19|6600.19|6722.49|6602.49|6650.27|6530.27|3497
1656100800000|2022-06-24 20:00:00|6720.09|6600.09|6719.24|6599.24|6777.5|6657.5|6694.55|6574.55|3299
1656140400000|2022-06-25 07:00:00|6747.63|6627.63|6811.61|6691.61|6824.71|6704.71|6747.63|6627.63|3524
1656144000000|2022-06-25 08:00:00|6811.55|6691.55|6767.01|6647.01|6837.22|6717.22|6758.31|6638.31|3452
1656147600000|2022-06-25 09:00:00|6767.08|6647.08|6781.75|6661.75|6815.07|6695.07|6755.2|6635.2|3414
1656151200000|2022-06-25 10:00:00|6781.81|6661.81|6780.79|6660.79|6809.12|6689.12|6758.5|6638.5|3418
1656154800000|2022-06-25 11:00:00|6780.75|6660.75|6726.32|6606.32|6795.93|6675.93|6725.31|6605.31|3420
1656158400000|2022-06-25 12:00:00|6726.54|6606.54|6610.99|6490.99|6739.27|6619.27|6585.42|6465.42|3503
1656162000000|2022-06-25 13:00:00|6611.07|6491.07|6628.35|6508.35|6658.66|6538.66|6592.9|6472.9|3450
1656165600000|2022-06-25 14:00:00|6628.45|6508.45|6613.85|6493.85|6650.28|6530.28|6596.44|6476.44|3484
1656169200000|2022-06-25 15:00:00|6613.8|6493.8|6538.59|6418.59|6635.3|6515.3|6528.52|6408.52|3469
1656172800000|2022-06-25 16:00:00|6538.37|6418.37|6586.31|6466.31|6590.89|6470.89|6531.64|6411.64|3415
1656176400000|2022-06-25 17:00:00|6586.34|6466.34|6614.59|6494.59|6634.61|6514.61|6565.01|6445.01|3455
1656180000000|2022-06-25 18:00:00|6614.64|6494.64|6678.95|6558.95|6678.95|6558.95|6597.21|6477.21|3437
1656183600000|2022-06-25 19:00:00|6679.03|6559.03|6658.66|6538.66|6689.34|6569.34|6647.67|6527.67|3399
1656187200000|2022-06-25 20:00:00|6658.65|6538.65|6677.65|6557.65|6682.16|6562.16|6648.43|6528.43|3409
1656190800000|2022-06-25 21:00:00|6677.71|6557.71|6816.16|6696.16|6820.77|6700.77|6671.25|6551.25|3468
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6788.57|6668.57|6824.95|6704.95|6780.43|6660.43|3449
1656198000000|2022-06-25 23:00:00|6788.59|6668.59|6803.73|6683.73|6824.64|6704.64|6787.92|6667.92|3351
1656201600000|2022-06-26 00:00:00|6803.77|6683.77|6796.56|6676.56|6822.02|6702.02|6769.68|6649.68|3458
1656205200000|2022-06-26 01:00:00|6796.61|6676.61|6756.87|6636.87|6830.66|6710.66|6735.59|6615.59|3450
1656208800000|2022-06-26 02:00:00|6756.84|6636.84|6748.24|6628.24|6769.42|6649.42|6728.77|6608.77|3335
1656212400000|2022-06-26 03:00:00|6748.37|6628.37|6763.3|6643.3|6769.08|6649.08|6744.33|6624.33|3204
1656216000000|2022-06-26 04:00:00|6763.26|6643.26|6781.64|6661.64|6795.26|6675.26|6749.82|6629.82|3263
1656219600000|2022-06-26 05:00:00|6781.6|6661.6|6785.32|6665.32|6793.04|6673.04|6761.72|6641.72|3218
1656223200000|2022-06-26 06:00:00|6785.42|6665.42|6838.86|6718.86|6842.97|6722.97|6751.46|6631.46|3349
1656226800000|2022-06-26 07:00:00|6838.75|6718.75|6808.74|6688.74|6848.44|6728.44|6799.47|6679.47|3377
1656230400000|2022-06-26 08:00:00|6809.13|6689.13|6832.09|6712.09|6836.6|6716.6|6808.77|6688.77|3397
1656234000000|2022-06-26 09:00:00|6831.9|6711.9|6798.32|6678.32|6854.35|6734.35|6785.82|6665.82|3348
1656237600000|2022-06-26 10:00:00|6798.23|6678.23|6823.06|6703.06|6823.46|6703.46|6784.53|6664.53|3339
1656241200000|2022-06-26 11:00:00|6823.07|6703.07|6936.64|6816.64|6943.7|6823.7|6812.32|6692.32|3401
1656244800000|2022-06-26 12:00:00|6936.7|6816.7|6828.18|6708.18|6973.58|6853.58|6824.29|6704.29|3502
1656248400000|2022-06-26 13:00:00|6828.46|6708.46|6814.71|6694.71|6833.69|6713.69|6785.01|6665.01|3497
1656252000000|2022-06-26 14:00:00|6815.09|6695.09|6812.76|6692.76|6837.95|6717.95|6812.3|6692.3|3385
1656255600000|2022-06-26 15:00:00|6812.88|6692.88|6778.75|6658.75|6814.1|6694.1|6722.15|6602.15|3436
1656259200000|2022-06-26 16:00:00|6778.88|6658.88|6772.8|6652.8|6805.4|6685.4|6754.64|6634.64|3358
1656262800000|2022-06-26 17:00:00|6773.1|6653.1|6744.25|6624.25|6788.98|6668.98|6704.81|6584.81|3435
1656266400000|2022-06-26 18:00:00|6744.11|6624.11|6709.15|6589.15|6744.69|6624.69|6676.09|6556.09|3438
1656270000000|2022-06-26 19:00:00|6709.17|6589.17|6751.8|6623.8|6753.97|6625.97|6704.61|6584.61|3260
1656273600000|2022-06-26 20:00:00|6751.57|6623.57|6832.03|6704.03|6833.83|6705.83|6747.48|6619.48|3323
1656277200000|2022-06-26 21:00:00|6832.31|6704.31|6810.32|6690.32|6837.12|6709.12|6788.43|6663.3|3268
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6686.7|6566.7|6814.91|6694.91|6638.9|6518.9|3522
1656284400000|2022-06-26 23:00:00|6686.43|6566.43|6620.5|6500.5|6715.91|6595.91|6612.54|6492.54|3469
1656288000000|2022-06-27 00:00:00|6620.54|6500.54|6667.94|6547.94|6675.88|6555.88|6618.25|6498.25|3492
1656291600000|2022-06-27 01:00:00|6667.84|6547.84|6694.49|6574.49|6696.6|6576.6|6623.48|6503.48|3478
1656295200000|2022-06-27 02:00:00|6694.24|6574.24|6720.51|6600.51|6734.41|6614.41|6681.41|6561.41|3405
1656298800000|2022-06-27 03:00:00|6720.48|6600.48|6742.63|6622.63|6745.14|6625.14|6713.11|6593.11|3282
1656302400000|2022-06-27 04:00:00|6742.58|6622.58|6767.41|6647.41|6773.04|6653.04|6725.07|6605.07|3269
1656306000000|2022-06-27 05:00:00|6767.6|6647.6|6733.65|6613.65|6769.75|6649.75|6726.72|6606.72|3361
1656309600000|2022-06-27 06:00:00|6733.66|6613.66|6766.9|6646.9|6766.99|6646.99|6722.32|6602.32|3347
1656313200000|2022-06-27 07:00:00|6767.03|6647.03|6797.71|6677.71|6822.1|6702.1|6765.86|6645.86|3456
1656316800000|2022-06-27 08:00:00|6797.64|6677.64|6841.94|6721.94|6845.46|6725.46|6797.45|6677.45|3388
1656320400000|2022-06-27 09:00:00|6841.64|6721.64|6839.84|6719.84|6847.8|6727.8|6820.17|6700.17|3387
1656324000000|2022-06-27 10:00:00|6839.71|6719.71|6837.39|6717.39|6849.42|6729.42|6819.47|6699.47|3407
1656327600000|2022-06-27 11:00:00|6837.31|6717.31|6767.93|6647.93|6838.57|6718.57|6767.31|6647.31|3426
1656331200000|2022-06-27 12:00:00|6768.05|6648.05|6743.07|6623.07|6781.08|6661.08|6726.68|6606.68|3483
1656334800000|2022-06-27 13:00:00|6742.96|6622.96|6573.4|6453.4|6765.11|6645.11|6571.54|6451.54|3498
1656338400000|2022-06-27 14:00:00|6573.39|6453.39|6604.7|6484.7|6605.45|6485.45|6534.32|6414.32|3519
1656342000000|2022-06-27 15:00:00|6604.68|6484.68|6592.55|6472.55|6613.99|6493.99|6553.18|6433.18|3489
1656345600000|2022-06-27 16:00:00|6592.48|6472.48|6580.2|6460.2|6597.03|6477.03|6556.51|6436.51|3483
1656349200000|2022-06-27 17:00:00|6579.77|6459.77|6574.65|6454.65|6600.13|6480.13|6560.97|6440.97|3457
1656352800000|2022-06-27 18:00:00|6574.95|6454.95|6606.24|6486.24|6658.26|6538.26|6506.86|6386.86|3494
1656356400000|2022-06-27 19:00:00|6606.29|6486.29|6587.93|6467.93|6606.29|6486.29|6562.02|6442.02|3486
1656360000000|2022-06-27 20:00:00|6588.04|6468.04|6615.64|6495.64|6632.51|6512.51|6586.24|6466.24|3422
1656363600000|2022-06-27 21:00:00|6615.73|6495.73|6595.29|6475.29|6621.31|6501.31|6586.31|6466.31|3219
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6614.21|6494.21|6658.1|6538.1|6588.96|6468.96|3395
1656370800000|2022-06-27 23:00:00|6614.15|6494.15|6567.18|6447.18|6636.43|6516.43|6562.48|6442.48|2984
1656374400000|2022-06-28 00:00:00|6567.61|6447.61|6555.69|6435.69|6617.2|6497.2|6526.91|6406.91|3466
1656378000000|2022-06-28 01:00:00|6555.85|6435.85|6464.59|6344.59|6576.36|6456.36|6456.02|6336.02|3444
1656381600000|2022-06-28 02:00:00|6465.32|6345.32|6485.42|6365.42|6493.95|6373.95|6440.03|6320.03|3483
1656385200000|2022-06-28 03:00:00|6485.41|6365.41|6530.71|6410.71|6532.06|6412.06|6481.34|6361.34|3356
1656388800000|2022-06-28 04:00:00|6530.68|6410.68|6548.24|6428.24|6552.81|6432.81|6516.9|6396.9|3342
1656392400000|2022-06-28 05:00:00|6548.15|6428.15|6532.06|6412.06|6564.58|6444.58|6527.85|6407.85|3346
1656396000000|2022-06-28 06:00:00|6531.87|6411.87|6598.75|6478.75|6605.4|6485.4|6531.87|6411.87|3365
1656399600000|2022-06-28 07:00:00|6598.53|6478.53|6628.57|6508.57|6645.52|6525.52|6598.42|6478.42|3418
1656403200000|2022-06-28 08:00:00|6628.35|6508.35|6708.51|6588.51|6713.97|6593.97|6614.18|6494.18|3413
1656406800000|2022-06-28 09:00:00|6708.5|6588.5|6684.68|6564.68|6732.57|6612.57|6674.49|6554.49|3438
1656410400000|2022-06-28 10:00:00|6684.65|6564.65|6665.91|6545.91|6690.18|6570.18|6651.51|6531.51|3385
1656414000000|2022-06-28 11:00:00|6665.98|6545.98|6684.41|6564.41|6709.68|6589.68|6638.41|6518.41|3437
1656417600000|2022-06-28 12:00:00|6684.27|6564.27|6678.01|6558.01|6735.39|6615.39|6675.52|6555.52|3462
1656421200000|2022-06-28 13:00:00|6678.58|6558.58|6717.24|6597.24|6741.73|6621.73|6653.55|6533.55|3483
1656424800000|2022-06-28 14:00:00|6717.19|6597.19|6609.86|6489.86|6724.85|6604.85|6577.21|6457.21|3520
1656428400000|2022-06-28 15:00:00|6609.63|6489.63|6506.36|6386.36|6625.96|6505.96|6502.91|6382.91|3515
1656432000000|2022-06-28 16:00:00|6506.34|6386.34|6524.01|6404.01|6546.26|6426.26|6480.57|6360.57|3514
1656435600000|2022-06-28 17:00:00|6523.94|6403.94|6486.4|6366.4|6529.79|6409.79|6473.16|6353.16|3468
1656439200000|2022-06-28 18:00:00|6486.12|6366.12|6424.31|6304.31|6486.52|6366.52|6382.08|6262.08|3505
1656442800000|2022-06-28 19:00:00|6424.22|6304.22|6400.5|6280.5|6424.27|6304.27|6387.7|6267.7|3489
1656446400000|2022-06-28 20:00:00|6400.46|6280.46|6412.2|6292.2|6422.04|6302.04|6383.48|6263.48|3455
1656450000000|2022-06-28 21:00:00|6412.19|6292.19|6433.17|6313.17|6434.49|6314.49|6408.7|6288.7|3246
1656453600000|2022-06-28 22:00:00|6433.29|6313.29|6325.39|6205.39|6433.29|6313.29|6324.94|6204.94|3447
1656457200000|2022-06-28 23:00:00|6325.3|6205.3|6313.12|6193.12|6342.38|6222.38|6287.89|6167.89|3050
1656460800000|2022-06-29 00:00:00|6313.08|6193.08|6325.46|6205.46|6356.06|6236.06|6275.04|6155.04|3491
1656464400000|2022-06-29 01:00:00|6325.51|6205.51|6364.45|6244.45|6374.52|6254.52|6317.63|6197.63|3420
1656468000000|2022-06-29 02:00:00|6364.48|6244.48|6365.57|6245.57|6379.13|6259.13|6332.16|6212.16|3394
1656471600000|2022-06-29 03:00:00|6365.62|6245.62|6312.11|6192.11|6376.73|6256.73|6297.09|6177.09|3406
1656475200000|2022-06-29 04:00:00|6312.68|6192.68|6311.6|6191.6|6337.12|6217.12|6292.23|6172.23|3444
1656478800000|2022-06-29 05:00:00|6311.75|6191.75|6242.07|6122.07|6325.14|6205.14|6217.7|6097.7|3452
1656482400000|2022-06-29 06:00:00|6241.93|6121.93|6172.88|6052.88|6246.39|6126.39|6149.08|6029.08|3484
1656486000000|2022-06-29 07:00:00|6172.76|6052.76|6239.97|6119.97|6247.07|6127.07|6162.17|6042.17|3469
1656489600000|2022-06-29 08:00:00|6239.87|6119.87|6205.09|6085.09|6255.48|6135.48|6202.3|6082.3|3439
1656493200000|2022-06-29 09:00:00|6205.58|6085.58|6235.35|6115.35|6288.02|6168.02|6200.61|6080.61|3462
1656496800000|2022-06-29 10:00:00|6235.46|6115.46|6229.22|6109.22|6253.66|6133.66|6217.65|6097.65|3474
1656500400000|2022-06-29 11:00:00|6229.1|6109.1|6206.31|6086.31|6232.58|6112.58|6138.17|6018.17|3476
1656504000000|2022-06-29 12:00:00|6206.78|6086.78|6145.6|6025.6|6231.54|6111.54|6145.03|6025.03|3490
1656507600000|2022-06-29 13:00:00|6145.43|6025.43|6175.7|6055.7|6195.95|6075.95|6092.17|5972.17|3478
1656511200000|2022-06-29 14:00:00|6175.78|6055.78|6220.24|6100.24|6233.93|6113.93|6172.92|6052.92|3532
1656514800000|2022-06-29 15:00:00|6220.23|6100.23|6190.48|6070.48|6220.69|6100.69|6160.4|6040.4|3487
1656518400000|2022-06-29 16:00:00|6190.79|6070.79|6134.01|6014.01|6192.16|6072.16|6114.94|5994.94|3487
1656522000000|2022-06-29 17:00:00|6134.08|6014.08|6176.66|6056.66|6176.83|6056.83|6095.98|5975.98|3481
1656525600000|2022-06-29 18:00:00|6176.72|6056.72|6179.67|6059.67|6212.35|6092.35|6165.76|6045.76|3474
1656529200000|2022-06-29 19:00:00|6179.8|6059.8|6243.5|6123.5|6245.83|6125.83|6162.64|6042.64|3368
1656532800000|2022-06-29 20:00:00|6243.84|6123.84|6230.3|6110.3|6285.13|6165.13|6207.3|6087.3|3474
1656536400000|2022-06-29 21:00:00|6230.06|6110.06|6244.31|6124.31|6274.96|6154.96|6224.73|6104.73|3326
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|6228.81|6108.81|6267.35|6147.35|6197.39|6077.39|3439
1656543600000|2022-06-29 23:00:00|6228.64|6108.64|6183.62|6063.62|6228.65|6108.65|6153.69|6033.69|3007
1656547200000|2022-06-30 00:00:00|6183.8|6063.8|6136.08|6016.08|6200.67|6080.67|6123.75|6003.75|3497
1656550800000|2022-06-30 01:00:00|6136.09|6016.09|6105.01|5985.01|6158.26|6038.26|6078.12|5958.12|3466
1656554400000|2022-06-30 02:00:00|6104.75|5984.75|6145.9|6025.9|6158.76|6038.76|6101.26|5981.26|3379
1656558000000|2022-06-30 03:00:00|6146|6026|6148.74|6028.74|6149.17|6029.17|6121.91|6001.91|3213
1656561600000|2022-06-30 04:00:00|6148.72|6028.72|6119.95|5999.95|6163.32|6043.32|6111.14|5991.14|3267
1656565200000|2022-06-30 05:00:00|6120.14|6000.14|6108.51|5988.51|6138.69|6018.69|6087.69|5967.69|3286
1656568800000|2022-06-30 06:00:00|6108.64|5988.64|5947.59|5827.59|6117.09|5997.09|5945.95|5825.95|3441
1656572400000|2022-06-30 07:00:00|5949.44|5829.44|5947.65|5827.65|5971.15|5851.15|5927.91|5807.91|3482
1656576000000|2022-06-30 08:00:00|5947.49|5827.49|5885.98|5765.98|5949.44|5829.44|5868.5|5748.5|3488
1656579600000|2022-06-30 09:00:00|5886.17|5766.17|5858.62|5738.62|5894.47|5774.47|5783.36|5663.36|3525
1656583200000|2022-06-30 10:00:00|5858.6|5738.6|5823|5703|5859.12|5739.12|5783.29|5663.29|3471
1656586800000|2022-06-30 11:00:00|5823.01|5703.01|5820.74|5700.74|5856.69|5736.69|5798.19|5678.19|3481
1656590400000|2022-06-30 12:00:00|5821.7|5701.7|5887.59|5767.59|5910.96|5790.96|5810.03|5690.03|3494
1656594000000|2022-06-30 13:00:00|5887.46|5767.46|5767.2|5647.2|5911.78|5791.78|5743.34|5623.34|3470
1656597600000|2022-06-30 14:00:00|5767.11|5647.11|5866.69|5746.69|5868.74|5748.74|5766.52|5646.52|3194
1656601200000|2022-06-30 15:00:00|5866.51|5746.51|5892.37|5772.37|5927.19|5807.19|5862.85|5742.85|3458
1656604800000|2022-06-30 16:00:00|5892.13|5772.13|5909.48|5789.48|5967.37|5847.37|5870.82|5750.82|3497
1656608400000|2022-06-30 17:00:00|5909.73|5789.73|5912.99|5792.99|5947.16|5827.16|5896|5776|3442
1656612000000|2022-06-30 18:00:00|5912.93|5792.93|5852.21|5732.21|5915.07|5795.07|5842.54|5722.54|3342
1656615600000|2022-06-30 19:00:00|5852.3|5732.3|5843.49|5723.49|5879.12|5759.12|5817.35|5697.35|3285
1656619200000|2022-06-30 20:00:00|5847.77|5727.77|5803.17|5683.17|5887.2|5767.2|5781.09|5661.09|3451
1656622800000|2022-06-30 21:00:00|5803.26|5683.26|5831.76|5711.76|5884.64|5764.64|5801.46|5681.46|3469
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|5869|5749|5901.55|5781.55|5809.32|5689.32|3451
1656630000000|2022-06-30 23:00:00|5869.37|5749.37|6112.53|5992.53|6122.31|6002.31|5843|5723|3361
1656633600000|2022-07-01 00:00:00|6112.3|5992.3|6205.93|6085.93|6297.7|6177.7|6037.84|5917.84|3539
1656637200000|2022-07-01 01:00:00|6206.12|6086.12|6240.16|6120.16|6247.97|6127.97|6200.13|6080.13|3489
1656640800000|2022-07-01 02:00:00|6240.34|6120.34|6220.72|6100.72|6268.12|6148.12|6217|6097|3496
1656644400000|2022-07-01 03:00:00|6220.59|6100.59|6059.57|5939.57|6224.87|6104.87|6053.98|5933.98|3496
1656648000000|2022-07-01 04:00:00|6059.45|5939.45|5988.43|5868.43|6059.45|5939.45|5974.16|5854.16|3520
1656651600000|2022-07-01 05:00:00|5987.9|5867.9|5990.68|5870.68|6010.24|5890.24|5960.72|5840.72|3487
1656655200000|2022-07-01 06:00:00|5990.54|5870.54|5994.87|5874.87|6007.87|5887.87|5967.24|5847.24|3466
1656658800000|2022-07-01 07:00:00|5994.74|5874.74|6067.1|5947.1|6081.07|5961.07|5977.66|5857.66|3485
1656662400000|2022-07-01 08:00:00|6067.12|5947.12|6057.78|5937.78|6124.04|6004.04|6040.03|5920.03|3485
1656666000000|2022-07-01 09:00:00|6057.7|5937.7|6027.33|5907.33|6072.88|5952.88|6018.54|5898.54|3487
1656669600000|2022-07-01 10:00:00|6027.51|5907.51|5917.98|5797.98|6045.41|5925.41|5904.75|5784.75|3492
1656673200000|2022-07-01 11:00:00|5918.01|5798.01|5955.74|5835.74|5960.37|5840.37|5898.83|5778.83|3488
1656676800000|2022-07-01 12:00:00|5955.86|5835.86|5950.79|5830.79|5977.65|5857.65|5931.41|5811.41|3475
1656680400000|2022-07-01 13:00:00|5950.9|5830.9|6014|5894|6049.69|5929.69|5937.89|5817.89|3485
1656684000000|2022-07-01 14:00:00|6013.99|5893.99|5968.76|5848.76|6022.25|5902.25|5924.01|5804.01|3506
1656687600000|2022-07-01 15:00:00|5968.69|5848.69|5948.13|5828.13|5993.63|5873.63|5932.3|5812.3|3483
1656691200000|2022-07-01 16:00:00|5948.17|5828.17|5999|5879|6020.08|5900.08|5943.09|5823.09|3482
1656694800000|2022-07-01 17:00:00|5998.87|5878.87|6038.59|5918.59|6043.39|5923.39|5975.32|5855.32|3471
1656698400000|2022-07-01 18:00:00|6038.5|5918.5|6020.23|5900.23|6046.22|5926.22|6008.59|5888.59|3434
1656702000000|2022-07-01 19:00:00|6020.31|5900.31|6016.98|5896.98|6027.79|5907.79|5978.5|5858.5|3453
1656705600000|2022-07-01 20:00:00|6017.13|5897.13|6063.07|5943.07|6106.95|5986.95|6007.43|5887.43|2778
1656745200000|2022-07-02 07:00:00|5950.32|5830.32|5931.24|5811.24|5975.4|5855.4|5928.2|5808.2|3270
1656748800000|2022-07-02 08:00:00|5931.25|5811.25|5917.65|5797.65|5950.19|5830.19|5916.13|5796.13|3230
1656752400000|2022-07-02 09:00:00|5917.89|5797.89|5941.42|5821.42|5946.74|5826.74|5882.29|5762.29|3303
1656756000000|2022-07-02 10:00:00|5941.47|5821.47|5975.96|5855.96|5979.7|5859.7|5924.92|5804.92|3298
1656759600000|2022-07-02 11:00:00|5975.87|5855.87|5962.32|5842.32|5979.71|5859.71|5950.8|5830.8|3305
1656763200000|2022-07-02 12:00:00|5962.4|5842.4|6004.54|5884.54|6027.89|5907.89|5942.94|5822.94|3443
1656766800000|2022-07-02 13:00:00|6004.65|5884.65|5977.87|5857.87|6004.87|5884.87|5969.52|5849.52|3329
1656770400000|2022-07-02 14:00:00|5977.79|5857.79|5985.76|5865.76|6012.36|5892.36|5977.19|5857.19|3329
1656774000000|2022-07-02 15:00:00|5985.66|5865.66|5967.96|5847.96|5987.8|5867.8|5943.65|5823.65|3296
1656777600000|2022-07-02 16:00:00|5967.92|5847.92|6004.64|5884.64|6017.81|5897.81|5952.06|5832.06|3390
1656781200000|2022-07-02 17:00:00|6004.62|5884.62|6005.41|5885.41|6021.76|5901.76|5997.19|5877.19|3270
1656784800000|2022-07-02 18:00:00|6005.46|5885.46|6031.96|5911.96|6052.46|5932.46|6001.29|5881.29|3278
1656788400000|2022-07-02 19:00:00|6031.97|5911.97|6018.65|5898.65|6056.57|5936.57|5999.55|5879.55|3389
1656792000000|2022-07-02 20:00:00|6018.66|5898.66|6010.53|5890.53|6021.83|5901.83|5997.72|5877.72|3222
1656795600000|2022-07-02 21:00:00|6010.55|5890.55|6055.26|5935.26|6058.79|5938.79|6009.21|5889.21|3227
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6038.66|5918.66|6057.96|5937.96|6036.79|5916.79|3191
1656802800000|2022-07-02 23:00:00|6038.65|5918.65|6015.75|5895.75|6042.35|5922.35|6008.24|5888.24|3169
1656806400000|2022-07-03 00:00:00|6015.81|5895.81|5999.83|5879.83|6034.03|5914.03|5981.07|5861.07|3238
1656810000000|2022-07-03 01:00:00|5999.87|5879.87|5969.7|5849.7|6000.71|5880.71|5964.37|5844.37|2998
1656813600000|2022-07-03 02:00:00|5969.78|5849.78|5994.52|5874.52|6002.83|5882.83|5967.38|5847.38|3012
1656817200000|2022-07-03 03:00:00|5994.56|5874.56|6006.99|5886.99|6016.03|5896.03|5986.78|5866.78|3002
1656820800000|2022-07-03 04:00:00|6006.98|5886.98|5992.33|5872.33|6023.15|5903.15|5887.35|5767.35|3123
1656824400000|2022-07-03 05:00:00|5993.48|5873.48|5953.79|5833.79|6047.4|5927.4|5953.68|5833.68|3500
1656828000000|2022-07-03 06:00:00|5953.63|5833.63|5987.35|5867.35|5992.1|5872.1|5948.65|5828.65|3188
1656831600000|2022-07-03 07:00:00|5987.47|5867.47|5978.03|5858.03|5988.09|5868.09|5966.57|5846.57|3125
1656835200000|2022-07-03 08:00:00|5978.13|5858.13|5945.85|5825.85|5983.29|5863.29|5937.58|5817.58|3248
1656838800000|2022-07-03 09:00:00|5945.88|5825.88|5955.03|5835.03|5959.09|5839.09|5928.42|5808.42|3230
1656842400000|2022-07-03 10:00:00|5955.12|5835.12|5967.35|5847.35|5977.22|5857.22|5952.4|5832.4|3178
1656846000000|2022-07-03 11:00:00|5967.47|5847.47|5968.68|5848.68|5983.33|5863.33|5965.63|5845.63|2888
1656849600000|2022-07-03 12:00:00|5968.67|5848.67|5942.14|5822.14|5978.32|5858.32|5916.06|5796.06|3001
1656853200000|2022-07-03 13:00:00|5942.09|5822.09|5893.92|5773.92|5947.03|5827.03|5893.92|5773.92|3319
1656856800000|2022-07-03 14:00:00|5894.02|5774.02|5928.13|5808.13|5930.35|5810.35|5888.93|5768.93|3216
1656860400000|2022-07-03 15:00:00|5928.21|5808.21|5917.65|5797.65|5939.33|5819.33|5913.27|5793.27|3110
1656864000000|2022-07-03 16:00:00|5917.66|5797.66|5956.7|5836.7|5965.11|5845.11|5915.23|5795.23|3215
1656867600000|2022-07-03 17:00:00|5956.65|5836.65|5972.09|5852.09|5972.09|5852.09|5942.02|5822.02|3100
1656871200000|2022-07-03 18:00:00|5971.65|5851.65|5978.98|5858.98|5984.82|5864.82|5960.03|5840.03|3113
1656874800000|2022-07-03 19:00:00|5978.89|5858.89|6069.2|5941.2|6076.14|5948.14|5977.14|5857.14|3344
1656878400000|2022-07-03 20:00:00|6069.53|5941.53|6079.35|5951.35|6093.39|5965.39|6062.15|5934.15|3419
1656882000000|2022-07-03 21:00:00|6079.27|5951.27|6045.21|5925.21|6085.6|5965.6|6039.63|5919.63|3328
1656885600000|2022-07-03 22:00:00|6045.04|5925.04|6040.22|5920.22|6073.09|5953.09|6025.8|5905.8|3312
1656889200000|2022-07-03 23:00:00|6040.2|5920.2|6047.89|5927.89|6060.2|5940.2|6024.01|5904.01|3241
1656892800000|2022-07-04 00:00:00|6047.88|5927.88|6050.2|5930.2|6067.7|5947.7|6028.22|5908.22|3419
1656896400000|2022-07-04 01:00:00|6050.14|5930.14|6040.69|5920.69|6050.23|5930.23|6015.48|5895.48|3331
1656900000000|2022-07-04 02:00:00|6040.51|5920.51|5950.26|5830.26|6044.59|5924.59|5948.8|5828.8|3263
1656903600000|2022-07-04 03:00:00|5950.29|5830.29|5957.12|5837.12|5964.89|5844.89|5938.74|5818.74|3166
1656907200000|2022-07-04 04:00:00|5957.14|5837.14|5969.63|5849.63|5972.19|5852.19|5946.93|5826.93|2977
1656910800000|2022-07-04 05:00:00|5969.58|5849.58|5976.48|5856.48|5979.64|5859.64|5966.41|5846.41|2906
1656914400000|2022-07-04 06:00:00|5976.49|5856.49|5950.29|5830.29|5993.71|5873.71|5947.71|5827.71|3055
1656918000000|2022-07-04 07:00:00|5950.26|5830.26|5964.57|5844.57|5969.02|5849.02|5943.93|5823.93|3201
1656921600000|2022-07-04 08:00:00|5964.59|5844.59|5968.89|5848.89|5980.24|5860.24|5960.12|5840.12|3106
1656925200000|2022-07-04 09:00:00|5968.78|5848.78|6043.24|5923.24|6049.07|5929.07|5967.45|5847.45|3277
1656928800000|2022-07-04 10:00:00|6043.7|5923.7|6071.47|5951.47|6084.47|5964.47|6043.27|5923.27|3333
1656932400000|2022-07-04 11:00:00|6071.46|5951.46|6188.11|6068.11|6194.88|6074.88|6056.47|5936.47|3383
1656936000000|2022-07-04 12:00:00|6188.37|6068.37|6193.67|6073.67|6215.94|6095.94|6162.55|6042.55|3511
1656939600000|2022-07-04 13:00:00|6193.76|6073.76|6127.11|6007.11|6202.1|6082.1|6127.11|6007.11|3428
1656943200000|2022-07-04 14:00:00|6127.05|6007.05|6140.84|6020.84|6149.52|6029.52|6116.21|5996.21|3363
1656946800000|2022-07-04 15:00:00|6140.86|6020.86|6202.87|6082.87|6281.54|6161.54|6140.29|6020.29|3509
1656950400000|2022-07-04 16:00:00|6202.92|6082.92|6198.39|6078.39|6219.62|6099.62|6178.74|6058.74|3392
1656954000000|2022-07-04 17:00:00|6198.38|6078.38|6255.25|6135.25|6289.83|6169.83|6193.68|6073.68|3439
1656957600000|2022-07-04 18:00:00|6255.09|6135.09|6272.9|6152.9|6277.92|6157.92|6237.67|6117.67|3323
1656961200000|2022-07-04 19:00:00|6273.06|6153.06|6240.59|6120.59|6278.68|6158.68|6220.85|6100.85|3306
1656964800000|2022-07-04 20:00:00|6240.58|6120.58|6235.84|6115.84|6258|6138|6218.59|6098.59|3278
1656968400000|2022-07-04 21:00:00|6235.83|6115.83|6298.37|6178.37|6316.22|6196.22|6228.7|6108.7|3225
1656972000000|2022-07-04 22:00:00|6298.4|6178.4|6348.48|6228.48|6362.51|6242.51|6277.58|6157.58|3458
1656975600000|2022-07-04 23:00:00|6348.72|6228.72|6377.14|6257.14|6398.45|6278.45|6335.05|6215.05|3201
1656979200000|2022-07-05 00:00:00|6377.57|6257.57|6415.14|6295.14|6424.75|6304.75|6362.79|6242.79|3468
1656982800000|2022-07-05 01:00:00|6414.92|6294.92|6395.28|6275.28|6420.83|6300.83|6373.13|6253.13|3434
1656986400000|2022-07-05 02:00:00|6395.11|6275.11|6346.7|6226.7|6396.94|6276.94|6332.14|6212.14|3351
1656990000000|2022-07-05 03:00:00|6346.57|6226.57|6393.74|6273.74|6396.96|6276.96|6345.91|6225.91|3144
1656993600000|2022-07-05 04:00:00|6393.88|6273.88|6387.78|6267.78|6393.91|6273.91|6351.31|6231.31|3173
1656997200000|2022-07-05 05:00:00|6387.87|6267.87|6407.09|6287.09|6445.38|6325.38|6375.79|6255.79|3380
1657000800000|2022-07-05 06:00:00|6407.16|6287.16|6431.7|6311.7|6452.67|6332.67|6404.99|6284.99|3254
1657004400000|2022-07-05 07:00:00|6431.64|6311.64|6389.22|6269.22|6431.69|6311.69|6374.17|6254.17|3348
1657008000000|2022-07-05 08:00:00|6389.36|6269.36|6275.39|6155.39|6389.69|6269.69|6264.47|6144.47|3486
1657011600000|2022-07-05 09:00:00|6275.59|6155.59|6223.51|6103.51|6286.18|6166.18|6196.28|6076.28|3437
1657015200000|2022-07-05 10:00:00|6221.83|6101.83|6229.35|6109.35|6249.86|6129.86|6212.22|6092.22|3357
1657018800000|2022-07-05 11:00:00|6229.55|6109.55|6162.87|6042.87|6252.23|6132.23|6151.66|6031.66|3362
1657022400000|2022-07-05 12:00:00|6162.98|6042.98|6086.84|5966.84|6163.19|6043.19|6086.84|5966.84|3521
1657026000000|2022-07-05 13:00:00|6087.04|5967.04|6097.11|5977.11|6133.58|6013.58|6068.25|5948.25|3497
1657029600000|2022-07-05 14:00:00|6097.2|5977.2|6111.62|5991.62|6154.05|6034.05|6093.46|5973.46|3490
1657033200000|2022-07-05 15:00:00|6111.51|5991.51|6121.47|6001.47|6124.07|6004.07|6056.88|5936.88|3478
1657036800000|2022-07-05 16:00:00|6121.8|6001.8|6124.79|6004.79|6161.53|6041.53|6107.11|5987.11|3488
1657040400000|2022-07-05 17:00:00|6125.19|6005.19|6158.75|6038.75|6175.1|6055.1|6119.28|5999.28|3419
1657044000000|2022-07-05 18:00:00|6158.8|6038.8|6265.09|6145.09|6267.03|6147.03|6146.62|6026.62|3411
1657047600000|2022-07-05 19:00:00|6265.07|6145.07|6353.49|6233.49|6375.47|6255.47|6260.42|6140.42|3514
1657051200000|2022-07-05 20:00:00|6353.41|6233.41|6379.25|6259.25|6437.36|6317.36|6347.43|6227.43|3514
1657054800000|2022-07-05 21:00:00|6379.12|6259.12|6373.24|6253.24|6391.07|6271.07|6313.56|6193.56|3436
1657058400000|2022-07-05 22:00:00|6373.36|6253.36|6377.15|6257.15|6387.38|6267.38|6327.71|6207.71|3413
1657062000000|2022-07-05 23:00:00|6377.23|6257.23|6307.18|6187.18|6379.33|6259.33|6288.67|6168.67|3015
1657065600000|2022-07-06 00:00:00|6307.04|6187.04|6351.18|6231.18|6384.39|6264.39|6271.5|6151.5|3462
1657069200000|2022-07-06 01:00:00|6351.09|6231.09|6236.34|6116.34|6362.17|6242.17|6220.93|6100.93|3471
1657072800000|2022-07-06 02:00:00|6235.85|6115.85|6235.33|6115.33|6257.42|6137.42|6216.05|6096.05|3390
1657076400000|2022-07-06 03:00:00|6235.39|6115.39|6289.47|6169.47|6294.09|6174.09|6213.53|6093.53|3434
1657080000000|2022-07-06 04:00:00|6289.58|6169.58|6314.27|6194.27|6376.94|6256.94|6279.21|6159.21|3492
1657083600000|2022-07-06 05:00:00|6314.06|6194.06|6312.25|6192.25|6358.2|6238.2|6277.79|6157.79|3459
1657087200000|2022-07-06 06:00:00|6312.13|6192.13|6325.45|6205.45|6325.45|6205.45|6268.14|6148.14|3454
1657090800000|2022-07-06 07:00:00|6326.52|6206.52|6344.51|6224.51|6363.69|6243.69|6326.52|6206.52|3480
1657094400000|2022-07-06 08:00:00|6344.4|6224.4|6360.03|6240.03|6388.03|6268.03|6323|6203|3499
1657098000000|2022-07-06 09:00:00|6359.91|6239.91|6383.36|6263.36|6411.28|6291.28|6343.09|6223.09|3385
1657101600000|2022-07-06 10:00:00|6383.58|6263.58|6361.95|6241.95|6388.08|6268.08|6340.57|6220.57|3445
1657105200000|2022-07-06 11:00:00|6362.07|6242.07|6334.65|6214.65|6365.83|6245.83|6325.29|6205.29|3427
1657108800000|2022-07-06 12:00:00|6334.54|6214.54|6347.31|6227.31|6358.6|6238.6|6294.48|6174.48|3469
1657112400000|2022-07-06 13:00:00|6347.39|6227.39|6368.53|6248.53|6402.95|6282.95|6321.93|6201.93|3507
1657116000000|2022-07-06 14:00:00|6368.4|6248.4|6362.15|6242.15|6390.49|6270.49|6334.61|6214.61|3494
1657119600000|2022-07-06 15:00:00|6362.19|6242.19|6334.97|6214.97|6363.2|6243.2|6315.24|6195.24|3456
1657123200000|2022-07-06 16:00:00|6335.13|6215.13|6392.86|6272.86|6396.81|6276.81|6335.13|6215.13|3430
1657126800000|2022-07-06 17:00:00|6393.02|6273.02|6379.46|6259.46|6406.94|6286.94|6368.79|6248.79|3363
1657130400000|2022-07-06 18:00:00|6379.2|6259.2|6435.65|6315.65|6453.4|6333.4|6348.9|6228.9|3541
1657134000000|2022-07-06 19:00:00|6435.76|6315.76|6401.11|6281.11|6455.97|6335.97|6385.93|6265.93|3468
1657137600000|2022-07-06 20:00:00|6400.63|6280.63|6431.81|6311.81|6442.73|6322.73|6393.44|6273.44|3419
1657141200000|2022-07-06 21:00:00|6431.64|6311.64|6426.45|6306.45|6439.51|6319.51|6403.1|6283.1|3305
1657144800000|2022-07-06 22:00:00|6426.42|6306.42|6483.33|6363.33|6514.72|6394.72|6425.11|6305.11|3149
1657148400000|2022-07-06 23:00:00|6499.16|6379.16|6489.93|6369.93|6541.16|6421.16|6489.72|6369.72|3301
1657152000000|2022-07-07 00:00:00|6490.08|6370.08|6495.53|6375.53|6511.64|6391.64|6469.41|6349.41|3389
1657155600000|2022-07-07 01:00:00|6495.48|6375.48|6494.01|6374.01|6508.84|6388.84|6467.37|6347.37|3353
1657159200000|2022-07-07 02:00:00|6493.89|6373.89|6452.2|6332.2|6504.15|6384.15|6439.87|6319.87|3395
1657162800000|2022-07-07 03:00:00|6452.21|6332.21|6468.33|6348.33|6470.57|6350.57|6442.29|6322.29|3184
1657166400000|2022-07-07 04:00:00|6468.31|6348.31|6449.93|6329.93|6470.34|6350.34|6425.71|6305.71|3263
1657170000000|2022-07-07 05:00:00|6449.94|6329.94|6417.89|6297.89|6463.69|6343.69|6414.71|6294.71|3276
1657173600000|2022-07-07 06:00:00|6418.06|6298.06|6430.08|6310.08|6438.35|6318.35|6415.39|6295.39|3239
1657177200000|2022-07-07 07:00:00|6430.07|6310.07|6460.14|6340.14|6461.93|6341.93|6421.71|6301.71|3293
1657180800000|2022-07-07 08:00:00|6460.24|6340.24|6501.4|6381.4|6506.59|6386.59|6457.15|6337.15|3294
1657184400000|2022-07-07 09:00:00|6501.91|6381.91|6498.01|6378.01|6518.15|6398.15|6482.1|6362.1|3196
1657188000000|2022-07-07 10:00:00|6498.02|6378.02|6486.71|6366.71|6506.9|6386.9|6471.36|6351.36|3214
1657191600000|2022-07-07 11:00:00|6486.95|6366.95|6496.46|6376.46|6496.46|6376.46|6471|6351|3236
1657195200000|2022-07-07 12:00:00|6496.94|6376.94|6473.73|6353.73|6508.77|6388.77|6453.35|6333.35|3404
1657198800000|2022-07-07 13:00:00|6473.72|6353.72|6520.84|6400.84|6524.28|6404.28|6456.32|6336.32|3411
1657202400000|2022-07-07 14:00:00|6520.79|6400.79|6631.43|6511.43|6647.1|6527.1|6507.73|6387.73|3531
1657206000000|2022-07-07 15:00:00|6631.48|6511.48|6617.74|6497.74|6662.79|6542.79|6603.71|6483.71|3449
1657209600000|2022-07-07 16:00:00|6617.81|6497.81|6684.41|6564.41|6703.1|6583.1|6612|6492|3484
1657213200000|2022-07-07 17:00:00|6684.42|6564.42|6626.37|6506.37|6686.41|6566.41|6609.3|6489.3|3446
1657216800000|2022-07-07 18:00:00|6626.41|6506.41|6716.08|6596.08|6725.48|6605.48|6623.48|6503.48|3419
1657220400000|2022-07-07 19:00:00|6715.85|6595.85|6793.84|6673.84|6797.31|6677.31|6714.51|6594.51|3534
1657224000000|2022-07-07 20:00:00|6793.53|6673.53|6732.22|6612.22|6798.39|6678.39|6713.6|6593.6|3476
1657227600000|2022-07-07 21:00:00|6732.27|6612.27|6739.88|6619.88|6751.64|6631.64|6717.41|6597.41|3281
1657231200000|2022-07-07 22:00:00|6739.99|6619.99|6715.25|6595.25|6756.53|6636.53|6702.94|6582.94|3387
1657234800000|2022-07-07 23:00:00|6715.17|6595.17|6739.38|6619.38|6767.19|6647.19|6710.58|6590.58|2953
1657238400000|2022-07-08 00:00:00|6739.57|6619.57|6754.56|6634.56|6755.06|6635.06|6710.35|6590.35|3421
1657242000000|2022-07-08 01:00:00|6754.65|6634.65|6855.44|6735.44|6914.15|6794.15|6750.88|6630.88|3454
1657245600000|2022-07-08 02:00:00|6855.39|6735.39|6814.41|6694.41|6861.52|6741.52|6784.71|6664.71|3438
1657249200000|2022-07-08 03:00:00|6814.44|6694.44|6846.5|6726.5|6846.85|6726.85|6805.66|6685.66|3313
1657252800000|2022-07-08 04:00:00|6846.57|6726.57|6803.25|6683.25|6874.4|6754.4|6803.05|6683.05|3368
1657256400000|2022-07-08 05:00:00|6803.2|6683.2|6753.62|6633.62|6819.24|6699.24|6732.48|6612.48|3299
1657260000000|2022-07-08 06:00:00|6753.83|6633.83|6746.1|6626.1|6767|6647|6732.13|6612.13|3371
1657263600000|2022-07-08 07:00:00|6746.05|6626.05|6736.06|6616.06|6746.93|6626.93|6703.25|6583.25|3362
1657267200000|2022-07-08 08:00:00|6736.04|6616.04|6627.67|6507.67|6749.23|6629.23|6627.25|6507.25|3351
1657270800000|2022-07-08 09:00:00|6627.54|6507.54|6628.36|6508.36|6629.69|6509.69|6579.23|6459.23|3469
1657274400000|2022-07-08 10:00:00|6628.52|6508.52|6630.19|6510.19|6682.8|6562.8|6619.65|6499.65|3370
1657278000000|2022-07-08 11:00:00|6630.32|6510.32|6646.26|6526.26|6669.56|6549.56|6620.03|6500.03|3345
1657281600000|2022-07-08 12:00:00|6646.84|6526.84|6603.2|6483.2|6693.06|6573.06|6559.54|6439.54|3509
1657285200000|2022-07-08 13:00:00|6603.07|6483.07|6565.2|6445.2|6644.02|6524.02|6555.69|6435.69|3518
1657288800000|2022-07-08 14:00:00|6565.64|6445.64|6692.28|6572.28|6712.32|6592.32|6551.14|6431.14|3543
1657292400000|2022-07-08 15:00:00|6692.39|6572.39|6750.09|6630.09|6772.79|6652.79|6683.98|6563.98|3542
1657296000000|2022-07-08 16:00:00|6749.72|6629.72|6686.77|6566.77|6752.38|6632.38|6660.93|6540.93|3530
1657299600000|2022-07-08 17:00:00|6686.74|6566.74|6703.03|6583.03|6722.15|6602.15|6671.81|6551.81|3500
1657303200000|2022-07-08 18:00:00|6703.49|6583.49|6711.2|6591.2|6748.71|6628.71|6692.1|6572.1|3452
1657306800000|2022-07-08 19:00:00|6711.55|6591.55|6743.01|6623.01|6771.36|6651.36|6694.8|6574.8|3498
1657310400000|2022-07-08 20:00:00|6743.61|6623.61|6759.71|6639.71|6797.21|6677.21|6731.73|6611.73|3345
1657350000000|2022-07-09 07:00:00|6714.77|6594.77|6739.67|6619.67|6750.06|6630.06|6714.73|6594.73|3259
1657353600000|2022-07-09 08:00:00|6739.69|6619.69|6758.94|6638.94|6758.94|6638.94|6723.05|6603.05|3162
1657357200000|2022-07-09 09:00:00|6758.76|6638.76|6730.01|6610.01|6759.03|6639.03|6719.73|6599.73|3104
1657360800000|2022-07-09 10:00:00|6730.05|6610.05|6760.27|6640.27|6761.04|6641.04|6719.14|6599.14|3098
1657364400000|2022-07-09 11:00:00|6760.13|6640.13|6673.99|6553.99|6765.4|6645.4|6656.65|6536.65|3168
1657368000000|2022-07-09 12:00:00|6673.94|6553.94|6691.89|6571.89|6700.42|6580.42|6666.83|6546.83|3296
1657371600000|2022-07-09 13:00:00|6691.9|6571.9|6695.27|6575.27|6713.11|6593.11|6682.42|6562.42|3253
1657375200000|2022-07-09 14:00:00|6694.99|6574.99|6707.86|6587.86|6731.65|6611.65|6686.92|6566.92|3353
1657378800000|2022-07-09 15:00:00|6708.26|6588.26|6708.27|6588.27|6724.99|6604.99|6700.49|6580.49|3343
1657382400000|2022-07-09 16:00:00|6708.22|6588.22|6740.27|6620.27|6742.09|6622.09|6698.51|6578.51|3269
1657386000000|2022-07-09 17:00:00|6740.35|6620.35|6772.54|6652.54|6789.36|6669.36|6732.82|6612.82|3308
1657389600000|2022-07-09 18:00:00|6772.42|6652.42|6746.91|6626.91|6789.59|6669.59|6745.3|6625.3|3275
1657393200000|2022-07-09 19:00:00|6746.89|6626.89|6725.36|6605.36|6753.11|6633.11|6697.87|6577.87|3363
1657396800000|2022-07-09 20:00:00|6725.35|6605.35|6734.21|6614.21|6734.79|6614.79|6715.2|6595.2|3202
1657400400000|2022-07-09 21:00:00|6734.08|6614.08|6742.65|6622.65|6752.04|6632.04|6727.98|6607.98|3137
1657404000000|2022-07-09 22:00:00|6742.66|6622.66|6715.47|6595.47|6755.76|6635.76|6709.12|6589.12|3271
1657407600000|2022-07-09 23:00:00|6715.44|6595.44|6713.1|6593.1|6728.59|6608.59|6703.25|6583.25|3186
1657411200000|2022-07-10 00:00:00|6713.16|6593.16|6655.47|6535.47|6714.47|6594.47|6655.23|6535.23|3317
1657414800000|2022-07-10 01:00:00|6654.87|6534.87|6666.64|6546.64|6695.97|6575.97|6642.45|6522.45|3223
1657418400000|2022-07-10 02:00:00|6666.59|6546.59|6577.58|6457.58|6682.08|6562.08|6554.55|6434.55|3396
1657422000000|2022-07-10 03:00:00|6577.72|6457.72|6569.88|6449.88|6583.2|6463.2|6556.99|6436.99|3284
1657425600000|2022-07-10 04:00:00|6569.75|6449.75|6581.97|6461.97|6586.66|6466.66|6540.95|6420.95|3286
1657429200000|2022-07-10 05:00:00|6582.03|6462.03|6596.99|6476.99|6599.18|6479.18|6580.59|6460.59|3015
1657432800000|2022-07-10 06:00:00|6596.7|6476.7|6582.63|6462.63|6596.92|6476.92|6568.63|6448.63|2859
1657436400000|2022-07-10 07:00:00|6582.55|6462.55|6589.43|6469.43|6593.14|6473.14|6568.96|6448.96|2919
1657440000000|2022-07-10 08:00:00|6589.49|6469.49|6575.82|6455.82|6601.65|6481.65|6561.36|6441.36|3216
1657443600000|2022-07-10 09:00:00|6575.73|6455.73|6574.8|6454.8|6588.52|6468.52|6561.94|6441.94|3096
1657447200000|2022-07-10 10:00:00|6574.77|6454.77|6552.41|6432.41|6581.86|6461.86|6544.62|6424.62|3047
1657450800000|2022-07-10 11:00:00|6552.81|6432.81|6551.9|6431.9|6560.1|6440.1|6520|6400|3220
1657454400000|2022-07-10 12:00:00|6552.24|6432.24|6565.09|6445.09|6569.07|6449.07|6552.24|6432.24|3057
1657458000000|2022-07-10 13:00:00|6565.15|6445.15|6504.55|6384.55|6565.44|6445.44|6487.15|6367.15|3272
1657461600000|2022-07-10 14:00:00|6504.61|6384.61|6425.12|6305.12|6504.96|6384.96|6422.52|6302.52|3482
1657465200000|2022-07-10 15:00:00|6425.2|6305.2|6443.76|6323.76|6458.29|6338.29|6418.83|6298.83|3311
1657468800000|2022-07-10 16:00:00|6443.84|6323.84|6474.3|6354.3|6490.04|6370.04|6400.67|6280.67|3414
1657472400000|2022-07-10 17:00:00|6474.38|6354.38|6470.34|6350.34|6482.47|6362.47|6463.83|6343.83|3058
1657476000000|2022-07-10 18:00:00|6470.42|6350.42|6455.33|6335.33|6470.42|6350.42|6441.83|6321.83|3105
1657479600000|2022-07-10 19:00:00|6455.32|6335.32|6489.26|6361.26|6489.26|6361.26|6435.53|6315.53|3284
1657483200000|2022-07-10 20:00:00|6491.7|6363.7|6506.46|6378.46|6513.09|6385.09|6475.23|6347.23|3200
1657486800000|2022-07-10 21:00:00|6506.71|6378.71|6509.88|6389.88|6537.98|6417.98|6500.97|6378.22|3283
1657490400000|2022-07-10 22:00:00|6509.87|6389.87|6471.5|6351.5|6510.01|6390.01|6437.26|6317.26|3370
1657494000000|2022-07-10 23:00:00|6471.59|6351.59|6471.06|6351.06|6474.85|6354.85|6446.36|6326.36|3177
1657497600000|2022-07-11 00:00:00|6471.22|6351.22|6460.96|6340.96|6472.47|6352.47|6412.57|6292.57|3311
1657501200000|2022-07-11 01:00:00|6461.04|6341.04|6376.95|6256.95|6461.33|6341.33|6369.7|6249.7|3303
1657504800000|2022-07-11 02:00:00|6377.08|6257.08|6359.97|6239.97|6381.59|6261.59|6355.12|6235.12|3267
1657508400000|2022-07-11 03:00:00|6359.94|6239.94|6371.29|6251.29|6384.61|6264.61|6338.77|6218.77|3268
1657512000000|2022-07-11 04:00:00|6371.22|6251.22|6360.57|6240.57|6377.19|6257.19|6337.89|6217.89|3235
1657515600000|2022-07-11 05:00:00|6360.53|6240.53|6343.42|6223.42|6374.02|6254.02|6338.49|6218.49|3193
1657519200000|2022-07-11 06:00:00|6343.47|6223.47|6296.43|6176.43|6347.16|6227.16|6295.23|6175.23|3246
1657522800000|2022-07-11 07:00:00|6296.37|6176.37|6322.85|6202.85|6327.9|6207.9|6288.3|6168.3|3205
1657526400000|2022-07-11 08:00:00|6322.88|6202.88|6336.78|6216.78|6342.81|6222.81|6314.76|6194.76|3213
1657530000000|2022-07-11 09:00:00|6336.87|6216.87|6357.44|6237.44|6364.96|6244.96|6333.13|6213.13|3212
1657533600000|2022-07-11 10:00:00|6357.5|6237.5|6358.43|6238.43|6381.6|6261.6|6350.65|6230.65|3164
1657537200000|2022-07-11 11:00:00|6358.46|6238.46|6333.66|6213.66|6374.39|6254.39|6327.23|6207.23|3172
1657540800000|2022-07-11 12:00:00|6333.71|6213.71|6375|6255|6377.21|6257.21|6319.29|6199.29|3329
1657544400000|2022-07-11 13:00:00|6375.04|6255.04|6283.97|6163.97|6394.65|6274.65|6263.65|6143.65|3406
1657548000000|2022-07-11 14:00:00|6284.14|6164.14|6300.73|6180.73|6321.3|6201.3|6257.95|6137.95|3429
1657551600000|2022-07-11 15:00:00|6300.7|6180.7|6318.03|6198.03|6320.54|6200.54|6285.81|6165.81|3338
1657555200000|2022-07-11 16:00:00|6318.01|6198.01|6308.02|6188.02|6337.41|6217.41|6307.07|6187.07|3187
1657558800000|2022-07-11 17:00:00|6308.04|6188.04|6367.58|6247.58|6371.79|6251.79|6306.86|6186.86|3222
1657562400000|2022-07-11 18:00:00|6367.44|6247.44|6345.53|6225.53|6377.73|6257.73|6344.99|6224.99|3239
1657566000000|2022-07-11 19:00:00|6345.58|6225.58|6317.75|6197.75|6346.09|6226.09|6296.45|6176.45|3322
1657569600000|2022-07-11 20:00:00|6318.15|6198.15|6285.87|6165.87|6332.63|6212.63|6284.46|6164.46|3228
1657573200000|2022-07-11 21:00:00|6286.47|6166.47|6229.67|6109.67|6291.5|6171.5|6215.53|6095.53|3214
1657576800000|2022-07-11 22:00:00|6229.47|6109.47|6132.94|6012.94|6229.47|6109.47|6114.31|5994.31|3489
1657580400000|2022-07-11 23:00:00|6132.98|6012.98|6116.01|5996.01|6141.81|6021.81|6095.11|5975.11|3069
1657584000000|2022-07-12 00:00:00|6115.95|5995.95|6089.68|5969.68|6123.41|6003.41|6083.55|5963.55|3417
1657587600000|2022-07-12 01:00:00|6089.67|5969.67|6109.5|5989.5|6123.23|6003.23|6086.94|5966.94|3283
1657591200000|2022-07-12 02:00:00|6109.47|5989.47|6130.76|6010.76|6135.21|6015.21|6107.95|5987.95|3244
1657594800000|2022-07-12 03:00:00|6130.69|6010.69|6105.59|5985.59|6130.88|6010.88|6090.9|5970.9|3152
1657598400000|2022-07-12 04:00:00|6105.52|5985.52|6127.6|6007.6|6134.71|6014.71|6100.83|5980.83|3052
1657602000000|2022-07-12 05:00:00|6127.63|6007.63|6125.91|6005.91|6147.92|6027.92|6123.06|6003.06|3004
1657605600000|2022-07-12 06:00:00|6125.95|6005.95|6079.14|5959.14|6125.95|6005.95|6074.41|5954.41|3156
1657609200000|2022-07-12 07:00:00|6079.15|5959.15|6040.63|5920.63|6081.23|5961.23|6016.51|5896.51|3361
1657612800000|2022-07-12 08:00:00|6040.68|5920.68|6044.37|5924.37|6052.74|5932.74|6018.6|5898.6|3289
1657616400000|2022-07-12 09:00:00|6044.05|5924.05|5984.93|5864.93|6052.74|5932.74|5977.59|5857.59|3331
1657620000000|2022-07-12 10:00:00|5984.77|5864.77|6003.81|5883.81|6030.57|5910.57|5983.93|5863.93|3295
1657623600000|2022-07-12 11:00:00|6003.95|5883.95|6054.4|5934.4|6062.95|5942.95|6000.96|5880.96|3332
1657627200000|2022-07-12 12:00:00|6054.18|5934.18|6079.51|5959.51|6095.79|5975.79|6052.43|5932.43|3326
1657630800000|2022-07-12 13:00:00|6079.65|5959.65|6059.96|5939.96|6120.87|6000.87|6059.96|5939.96|3408
1657634400000|2022-07-12 14:00:00|6059.88|5939.88|6099.5|5979.5|6102.04|5982.04|6039.02|5919.02|3461
1657638000000|2022-07-12 15:00:00|6099.48|5979.48|6098.03|5978.03|6129.14|6009.14|6095.27|5975.27|3330
1657641600000|2022-07-12 16:00:00|6098.02|5978.02|6125.8|6005.8|6144.05|6024.05|6097.91|5977.91|3356
1657645200000|2022-07-12 17:00:00|6125.76|6005.76|6101.55|5981.55|6129.23|6009.23|6087.96|5967.96|3272
1657648800000|2022-07-12 18:00:00|6101.61|5981.61|6037.1|5917.1|6103.14|5983.14|6036.04|5916.04|3295
1657652400000|2022-07-12 19:00:00|6037.29|5917.29|5950.75|5830.75|6037.72|5917.72|5923.08|5803.08|3473
1657656000000|2022-07-12 20:00:00|5950.6|5830.6|5967|5847|5982.87|5862.87|5941.55|5821.55|3370
1657659600000|2022-07-12 21:00:00|5967.1|5847.1|5942.01|5822.01|5983.51|5863.51|5942.01|5822.01|3135
1657663200000|2022-07-12 22:00:00|5941.64|5821.64|5944.24|5824.24|5971.38|5851.38|5923.26|5803.26|3383
1657666800000|2022-07-12 23:00:00|5944.16|5824.16|5902.92|5782.92|5964.37|5844.37|5892.81|5772.81|3355
1657670400000|2022-07-13 00:00:00|5902.77|5782.77|5931.67|5811.67|5942.17|5822.17|5886.35|5766.35|3357
1657674000000|2022-07-13 01:00:00|5931.7|5811.7|5946.25|5826.25|5953.18|5833.18|5929.6|5809.6|3315
1657677600000|2022-07-13 02:00:00|5946.23|5826.23|5987.81|5867.81|5992.71|5872.71|5946.21|5826.21|3152
1657681200000|2022-07-13 03:00:00|5987.84|5867.84|5965.61|5845.61|5996.79|5876.79|5964.3|5844.3|3070
1657684800000|2022-07-13 04:00:00|5965.59|5845.59|5971.65|5851.65|5989.13|5869.13|5958.56|5838.56|3041
1657688400000|2022-07-13 05:00:00|5971.64|5851.64|5996.51|5876.51|6013.33|5893.33|5958.69|5838.69|3089
1657692000000|2022-07-13 06:00:00|5996.47|5876.47|6007.85|5887.85|6008.3|5888.3|5982.39|5862.39|3033
1657695600000|2022-07-13 07:00:00|6007.98|5887.98|6056.75|5936.75|6058.07|5938.07|5993.25|5873.25|3259
1657699200000|2022-07-13 08:00:00|6056.81|5936.81|6092.54|5972.54|6101.89|5981.89|6045.37|5925.37|3356
1657702800000|2022-07-13 09:00:00|6092.61|5972.61|6077.61|5957.61|6099.92|5979.92|6071.14|5951.14|3218
1657706400000|2022-07-13 10:00:00|6077.49|5957.49|6067.24|5947.24|6079.54|5959.54|6052.86|5932.86|3191
1657710000000|2022-07-13 11:00:00|6067.32|5947.32|6093.83|5973.83|6095.56|5975.56|6057.68|5937.68|3388
1657713600000|2022-07-13 12:00:00|6093.66|5973.66|5845.14|5725.14|6158.36|6038.36|5788.29|5668.29|3526
1657717200000|2022-07-13 13:00:00|5845.12|5725.12|5895.29|5775.29|5896.32|5776.32|5787.73|5667.73|3511
1657720800000|2022-07-13 14:00:00|5894.3|5774.3|6013.79|5893.79|6030.81|5910.81|5873.27|5753.27|3496
1657724400000|2022-07-13 15:00:00|6013.82|5893.82|5971.17|5851.17|6036.46|5916.46|5953.67|5833.67|3438
1657728000000|2022-07-13 16:00:00|5971.11|5851.11|6021.21|5901.21|6021.21|5901.21|5921.43|5801.43|3434
1657731600000|2022-07-13 17:00:00|6021.33|5901.33|6099.67|5979.67|6111.34|5991.34|6018.41|5898.41|3464
1657735200000|2022-07-13 18:00:00|6099.9|5979.9|6085.26|5965.26|6099.98|5979.98|6049.08|5929.08|3410
1657738800000|2022-07-13 19:00:00|6085.45|5965.45|6038.01|5918.01|6088.83|5968.83|6035.01|5915.01|3382
1657742400000|2022-07-13 20:00:00|6038.36|5918.36|6040.4|5920.4|6053.65|5933.65|6031.25|5911.25|3316
1657746000000|2022-07-13 21:00:00|6040.45|5920.45|6103.14|5983.14|6110.24|5990.24|6037.88|5917.88|3294
1657749600000|2022-07-13 22:00:00|6103.21|5983.21|6097.05|5977.05|6129.69|6009.69|6088.01|5968.01|3351
1657753200000|2022-07-13 23:00:00|6097.07|5977.07|6232.92|6112.92|6235.88|6115.88|6097.07|5977.07|3028
1657756800000|2022-07-14 00:00:00|6232.49|6112.49|6236.09|6116.09|6258.63|6138.63|6209.54|6089.54|3434
1657760400000|2022-07-14 01:00:00|6236.06|6116.06|6241.92|6121.92|6279.93|6159.93|6225.15|6105.15|3335
1657764000000|2022-07-14 02:00:00|6241.82|6121.82|6219.05|6099.05|6244.12|6124.12|6210.75|6090.75|3260
1657767600000|2022-07-14 03:00:00|6219.02|6099.02|6221.22|6101.22|6253.8|6133.8|6219.02|6099.02|3231
1657771200000|2022-07-14 04:00:00|6221.24|6101.24|6181.98|6061.98|6236.79|6116.79|6181.31|6061.31|3295
1657774800000|2022-07-14 05:00:00|6182.08|6062.08|6185.21|6065.21|6219.71|6099.71|6179.31|6059.31|3275
1657778400000|2022-07-14 06:00:00|6185.37|6065.37|6170.77|6050.77|6188.94|6068.94|6142.21|6022.21|3279
1657782000000|2022-07-14 07:00:00|6170.66|6050.66|6151.64|6031.64|6174.57|6054.57|6140.11|6020.11|3324
1657785600000|2022-07-14 08:00:00|6151.57|6031.57|6084.56|5964.56|6163.32|6043.32|6081.23|5961.23|3359
1657789200000|2022-07-14 09:00:00|6084.8|5964.8|6101.66|5981.66|6101.71|5981.71|6059.73|5939.73|3354
1657792800000|2022-07-14 10:00:00|6101.57|5981.57|6099.69|5979.69|6118.09|5998.09|6088.71|5968.71|3342
1657796400000|2022-07-14 11:00:00|6099.76|5979.76|6075.78|5955.78|6105.73|5985.73|6047.27|5927.27|3361
1657800000000|2022-07-14 12:00:00|6075.81|5955.81|6100.82|5980.82|6108.81|5988.81|6046.99|5926.99|3406
1657803600000|2022-07-14 13:00:00|6100.67|5980.67|6085.95|5965.95|6109.94|5989.94|6051.09|5931.09|3432
1657807200000|2022-07-14 14:00:00|6086.06|5966.06|6126.2|6006.2|6136.1|6016.1|6060.52|5940.52|3411
1657810800000|2022-07-14 15:00:00|6126.1|6006.1|6298.1|6178.1|6315.24|6195.24|6125.97|6005.97|3495
1657814400000|2022-07-14 16:00:00|6297.86|6177.86|6277.99|6157.99|6325.96|6205.96|6256.77|6136.77|3482
1657818000000|2022-07-14 17:00:00|6277.91|6157.91|6469.8|6349.8|6475.34|6355.34|6269.05|6149.05|3490
1657821600000|2022-07-14 18:00:00|6469.96|6349.96|6464.68|6344.68|6485.4|6365.4|6451.57|6331.57|3465
1657825200000|2022-07-14 19:00:00|6464.79|6344.79|6440.75|6320.75|6514.78|6394.78|6438.15|6318.15|3440
1657828800000|2022-07-14 20:00:00|6440.45|6320.45|6460.82|6340.82|6471.41|6351.41|6431.67|6311.67|3353
1657832400000|2022-07-14 21:00:00|6460.92|6340.92|6404.19|6284.19|6466.34|6346.34|6402.55|6282.55|3298
1657836000000|2022-07-14 22:00:00|6404.04|6284.04|6419|6299|6432.92|6312.92|6399.94|6279.94|3239
1657839600000|2022-07-14 23:00:00|6419.02|6299.02|6453.51|6333.51|6463.08|6343.08|6414.93|6294.93|2891
1657843200000|2022-07-15 00:00:00|6453.6|6333.6|6400.73|6280.73|6462.49|6342.49|6391.13|6271.13|3324
1657846800000|2022-07-15 01:00:00|6400.6|6280.6|6503.08|6383.08|6503.08|6383.08|6396.78|6276.78|3237
1657850400000|2022-07-15 02:00:00|6502.81|6382.81|6434.4|6314.4|6540.63|6420.63|6423.85|6303.85|3405
1657854000000|2022-07-15 03:00:00|6434.38|6314.38|6470.08|6350.08|6470.76|6350.76|6427.71|6307.71|3308
1657857600000|2022-07-15 04:00:00|6470.04|6350.04|6440.84|6320.84|6497.98|6377.98|6428.44|6308.44|3282
1657861200000|2022-07-15 05:00:00|6440.68|6320.68|6482.02|6362.02|6482.14|6362.14|6427.55|6307.55|3250
1657864800000|2022-07-15 06:00:00|6482.12|6362.12|6455.05|6335.05|6486.61|6366.61|6449.21|6329.21|3231
1657868400000|2022-07-15 07:00:00|6454.96|6334.96|6514.98|6394.98|6523.07|6403.07|6440.02|6320.02|3348
1657872000000|2022-07-15 08:00:00|6514.62|6394.62|6514.61|6394.61|6549.26|6429.26|6493.34|6373.34|3403
1657875600000|2022-07-15 09:00:00|6514.72|6394.72|6546.9|6426.9|6592.32|6472.32|6512.14|6392.14|3423
1657879200000|2022-07-15 10:00:00|6546.84|6426.84|6540.39|6420.39|6554.82|6434.82|6523.04|6403.04|3337
1657882800000|2022-07-15 11:00:00|6540.08|6420.08|6498.42|6378.42|6553.48|6433.48|6498.28|6378.28|3337
1657886400000|2022-07-15 12:00:00|6498.24|6378.24|6570.08|6450.08|6587.85|6467.85|6490.65|6370.65|3408
1657890000000|2022-07-15 13:00:00|6570.15|6450.15|6534.73|6414.73|6593.74|6473.74|6514.61|6394.61|3078
1657893600000|2022-07-15 14:00:00|6534.87|6414.87|6546.19|6426.19|6581.12|6461.12|6534.87|6414.87|3446
1657897200000|2022-07-15 15:00:00|6546.25|6426.25|6517.6|6397.6|6570.49|6450.49|6517.06|6397.06|3403
1657900800000|2022-07-15 16:00:00|6517.69|6397.69|6483.81|6363.81|6524.69|6404.69|6450.7|6330.7|3437
1657904400000|2022-07-15 17:00:00|6484.24|6364.24|6499.98|6379.98|6548.07|6428.07|6480.64|6360.64|3370
1657908000000|2022-07-15 18:00:00|6499.89|6379.89|6617.48|6497.48|6617.66|6497.66|6497.64|6377.64|3377
1657911600000|2022-07-15 19:00:00|6617.53|6497.53|6668.51|6548.51|6668.96|6548.96|6589.64|6469.64|3440
1657915200000|2022-07-15 20:00:00|6668.06|6548.06|6592.58|6472.58|6704.64|6584.64|6586.95|6466.95|3409
1657954800000|2022-07-16 07:00:00|6412.98|6292.98|6402.74|6282.74|6434.57|6314.57|6389.57|6269.57|3126
1657958400000|2022-07-16 08:00:00|6402.75|6282.75|6420.07|6300.07|6440|6320|6401.27|6281.27|3101
1657962000000|2022-07-16 09:00:00|6420.12|6300.12|6426.1|6306.1|6434.3|6314.3|6411.79|6291.79|2926
1657965600000|2022-07-16 10:00:00|6426.05|6306.05|6425.74|6305.74|6450.87|6330.87|6417.58|6297.58|2964
1657969200000|2022-07-16 11:00:00|6425.73|6305.73|6428.64|6308.64|6449.82|6329.82|6423.17|6303.17|2930
1657972800000|2022-07-16 12:00:00|6428.8|6308.8|6482.41|6362.41|6487.14|6367.14|6420.62|6300.62|3092
1657976400000|2022-07-16 13:00:00|6482.46|6362.46|6531.44|6411.44|6535.23|6415.23|6475.72|6355.72|3328
1657980000000|2022-07-16 14:00:00|6531.49|6411.49|6548.59|6428.59|6554.04|6434.04|6515.49|6395.49|3287
1657983600000|2022-07-16 15:00:00|6548.75|6428.75|6632.88|6512.88|6633.93|6513.93|6547.42|6427.42|3392
1657987200000|2022-07-16 16:00:00|6632.89|6512.89|6880.2|6760.2|6893.13|6773.13|6632.14|6512.14|3551
1657990800000|2022-07-16 17:00:00|6879.85|6759.85|6813.82|6693.82|6920.81|6800.81|6813.82|6693.82|3477
1657994400000|2022-07-16 18:00:00|6813.65|6693.65|6842.81|6722.81|6856.41|6736.41|6811.92|6691.92|3401
1657998000000|2022-07-16 19:00:00|6842.71|6722.71|6818.18|6698.18|6890.32|6770.32|6811.5|6691.5|3380
1658001600000|2022-07-16 20:00:00|6818.17|6698.17|6841.02|6721.02|6841.02|6721.02|6749.01|6629.01|3386
1658005200000|2022-07-16 21:00:00|6841.17|6721.17|6846.66|6726.66|6883.46|6763.46|6812.38|6692.38|3379
1658008800000|2022-07-16 22:00:00|6846.81|6726.81|6895.03|6775.03|6897.29|6777.29|6832.1|6712.1|3337
1658012400000|2022-07-16 23:00:00|6894.87|6774.87|6875.36|6755.36|6895.92|6775.92|6850.45|6730.45|3315
1658016000000|2022-07-17 00:00:00|6875.51|6755.51|6881.36|6761.36|6948.47|6828.47|6871.09|6751.09|3391
1658019600000|2022-07-17 01:00:00|6881.35|6761.35|6815.09|6695.09|6896.33|6776.33|6792.04|6672.04|3327
1658023200000|2022-07-17 02:00:00|6815.02|6695.02|6829.83|6709.83|6852.73|6732.73|6810.56|6690.56|3194
1658026800000|2022-07-17 03:00:00|6829.98|6709.98|6902.48|6782.48|6928.82|6808.82|6829.23|6709.23|3220
1658030400000|2022-07-17 04:00:00|6902.53|6782.53|6884.35|6764.35|6946.7|6826.7|6879.51|6759.51|3247
1658034000000|2022-07-17 05:00:00|6884.33|6764.33|6900.94|6780.94|6926.49|6806.49|6884.02|6764.02|3202
1658037600000|2022-07-17 06:00:00|6901.06|6781.06|6999.9|6879.9|7001.69|6881.69|6900.38|6780.38|3327
1658041200000|2022-07-17 07:00:00|6999.81|6879.81|6935.27|6815.27|7002.96|6882.96|6935.27|6815.27|3321
1658044800000|2022-07-17 08:00:00|6935.2|6815.2|6932.78|6812.78|6950.28|6830.28|6894.56|6774.56|3286
1658048400000|2022-07-17 09:00:00|6932.72|6812.72|6892.63|6772.63|6956.86|6836.86|6879.13|6759.13|3302
1658052000000|2022-07-17 10:00:00|6892.6|6772.6|6896.29|6776.29|6896.29|6776.29|6834.98|6714.98|3280
1658055600000|2022-07-17 11:00:00|6896.86|6776.86|6923.89|6803.89|6925.45|6805.45|6872.23|6752.23|3236
1658059200000|2022-07-17 12:00:00|6923.9|6803.9|6887.04|6767.04|6930.82|6810.82|6878.55|6758.55|3276
1658062800000|2022-07-17 13:00:00|6886.89|6766.89|6824.93|6704.93|6894.93|6774.93|6805.97|6685.97|3399
1658066400000|2022-07-17 14:00:00|6824.72|6704.72|6855.63|6735.63|6877.57|6757.57|6818.63|6698.63|3338
1658070000000|2022-07-17 15:00:00|6855.79|6735.79|6851.42|6731.42|6883.03|6763.03|6835.96|6715.96|3334
1658073600000|2022-07-17 16:00:00|6851.36|6731.36|6825.14|6705.14|6861.1|6741.1|6799.67|6679.67|3275
1658077200000|2022-07-17 17:00:00|6825.16|6705.16|6754.45|6634.45|6930.14|6810.14|6735.26|6615.26|3407
1658080800000|2022-07-17 18:00:00|6754.22|6634.22|6781.4|6661.4|6807.85|6687.85|6741.89|6621.89|3373
1658084400000|2022-07-17 19:00:00|6781.41|6661.41|6820.56|6692.56|6836.37|6708.37|6773.08|6653.08|3324
1658088000000|2022-07-17 20:00:00|6820.5|6692.5|6796.56|6668.56|6824.01|6696.01|6786.02|6658.02|3314
1658091600000|2022-07-17 21:00:00|6796.57|6668.57|6847.63|6727.63|6858.79|6738.79|6785.47|6657.47|3350
1658095200000|2022-07-17 22:00:00|6847.81|6727.81|6843.01|6723.01|6870.1|6750.1|6809.1|6689.1|3256
1658098800000|2022-07-17 23:00:00|6842.96|6722.96|6754.3|6634.3|6843.1|6723.1|6749.4|6629.4|3346
1658102400000|2022-07-18 00:00:00|6754.38|6634.38|6782.75|6662.75|6822.31|6702.31|6751.92|6631.92|3359
1658106000000|2022-07-18 01:00:00|6782.8|6662.8|6855.59|6735.59|6862.47|6742.47|6782.8|6662.8|3322
1658109600000|2022-07-18 02:00:00|6855.53|6735.53|7005.29|6885.29|7021.08|6901.08|6855.24|6735.24|3376
1658113200000|2022-07-18 03:00:00|7005.16|6885.16|6991.14|6871.14|7022.02|6902.02|6965.85|6845.85|3381
1658116800000|2022-07-18 04:00:00|6991.17|6871.17|7000.51|6880.51|7000.51|6880.51|6950.02|6830.02|3299
1658120400000|2022-07-18 05:00:00|7001.64|6881.64|7150.41|7030.41|7156.07|7036.07|7001.64|6881.64|3463
1658124000000|2022-07-18 06:00:00|7150.43|7030.43|7236.49|7116.49|7259.53|7139.53|7121.59|7001.59|3503
1658127600000|2022-07-18 07:00:00|7236.42|7116.42|7268.11|7148.11|7283.83|7163.83|7208.36|7088.36|3469
1658131200000|2022-07-18 08:00:00|7268.16|7148.16|7271.07|7151.07|7340.31|7220.31|7232.35|7112.35|3483
1658134800000|2022-07-18 09:00:00|7271.03|7151.03|7289.52|7169.52|7309.42|7189.42|7259.05|7139.05|3382
1658138400000|2022-07-18 10:00:00|7289.46|7169.46|7298.03|7178.03|7353.22|7233.22|7256.24|7136.24|3449
1658142000000|2022-07-18 11:00:00|7297.97|7177.97|7270.25|7150.25|7341.48|7221.48|7225.68|7105.68|3441
1658145600000|2022-07-18 12:00:00|7270.17|7150.17|7306.22|7186.22|7306.22|7186.22|7192.66|7072.66|3468
1658149200000|2022-07-18 13:00:00|7306.37|7186.37|7291.85|7171.85|7336.74|7216.74|7271.9|7151.9|3477
1658152800000|2022-07-18 14:00:00|7291.66|7171.66|7304.63|7184.63|7309.96|7189.96|7247.07|7127.07|3475
1658156400000|2022-07-18 15:00:00|7304.87|7184.87|7440.02|7320.02|7454.3|7334.3|7288.78|7168.78|3435
1658160000000|2022-07-18 16:00:00|7438.64|7318.64|7336.34|7216.34|7448.09|7328.09|7315.81|7195.81|3515
1658163600000|2022-07-18 17:00:00|7336.51|7216.51|7200.87|7080.87|7337.43|7217.43|7192.51|7072.51|3486
1658167200000|2022-07-18 18:00:00|7200.86|7080.86|7169.61|7049.61|7231.11|7111.11|7168.13|7048.13|3470
1658170800000|2022-07-18 19:00:00|7169.64|7049.64|7146.18|7026.18|7181.56|7061.56|7077.91|6957.91|3486
1658174400000|2022-07-18 20:00:00|7146.22|7026.22|7136.86|7016.86|7185.21|7065.21|7116.59|6996.59|3405
1658178000000|2022-07-18 21:00:00|7136.75|7016.75|7190.31|7070.31|7215.37|7095.37|7124|7004|3398
1658181600000|2022-07-18 22:00:00|7190.33|7070.33|7269.62|7149.62|7280.96|7160.96|7171.83|7051.83|3423
1658185200000|2022-07-18 23:00:00|7269.68|7149.68|7505.98|7385.98|7550.26|7430.26|7269.19|7149.19|3121
1658188800000|2022-07-19 00:00:00|7502.53|7382.53|7451.11|7331.11|7653.4|7533.4|7395.22|7275.22|3555
1658192400000|2022-07-19 01:00:00|7451.18|7331.18|7342.82|7222.82|7468.8|7348.8|7339.11|7219.11|3494
1658196000000|2022-07-19 02:00:00|7342.8|7222.8|7339.97|7219.97|7360.86|7240.86|7292.2|7172.2|3420
1658199600000|2022-07-19 03:00:00|7339.91|7219.91|7295.27|7175.27|7415|7295|7287.28|7167.28|3394
1658203200000|2022-07-19 04:00:00|7295.2|7175.2|7318.45|7198.45|7324.7|7204.7|7227.44|7107.44|3393
1658206800000|2022-07-19 05:00:00|7318.3|7198.3|7351.63|7231.63|7386.38|7266.38|7294.97|7174.97|3349
1658210400000|2022-07-19 06:00:00|7351.06|7231.06|7278.35|7158.35|7392.69|7272.69|7234.04|7114.04|3388
1658214000000|2022-07-19 07:00:00|7278.23|7158.23|7279.85|7159.85|7324.96|7204.96|7259.85|7139.85|3424
1658217600000|2022-07-19 08:00:00|7279.62|7159.62|7368.67|7248.67|7368.78|7248.78|7257.96|7137.96|3388
1658221200000|2022-07-19 09:00:00|7368.63|7248.63|7358.26|7238.26|7373.7|7253.7|7324.39|7204.39|3350
1658224800000|2022-07-19 10:00:00|7358.44|7238.44|7406.14|7286.14|7427.59|7307.59|7327.16|7207.16|3418
1658228400000|2022-07-19 11:00:00|7406.2|7286.2|7405.53|7285.53|7475.4|7355.4|7382.85|7262.85|3423
1658232000000|2022-07-19 12:00:00|7405.45|7285.45|7507.79|7387.79|7509.03|7389.03|7405.28|7285.28|3461
1658235600000|2022-07-19 13:00:00|7507.82|7387.82|7516.68|7396.68|7570.48|7450.48|7444.48|7324.48|3523
1658239200000|2022-07-19 14:00:00|7516.39|7396.39|7543.91|7423.91|7546.73|7426.73|7435.69|7315.69|3502
1658242800000|2022-07-19 15:00:00|7543.62|7423.62|7573.3|7453.3|7575.85|7455.85|7410.85|7290.85|3554
1658246400000|2022-07-19 16:00:00|7573.15|7453.15|7638.73|7518.73|7699.2|7579.2|7549.94|7429.94|3541
1658250000000|2022-07-19 17:00:00|7638.67|7518.67|7712.56|7592.56|7730.16|7610.16|7591.08|7471.08|3497
1658253600000|2022-07-19 18:00:00|7712.6|7592.6|7693.37|7573.37|7716.59|7596.59|7653.84|7533.84|3491
1658257200000|2022-07-19 19:00:00|7693.47|7573.47|7648.06|7528.06|7755.94|7635.94|7638.6|7518.6|3488
1658260800000|2022-07-19 20:00:00|7648.32|7528.32|7655.32|7535.32|7661.32|7541.32|7611.01|7491.01|3469
1658264400000|2022-07-19 21:00:00|7655.38|7535.38|7726.22|7606.22|7752.96|7632.96|7645.84|7525.84|3465
1658268000000|2022-07-19 22:00:00|7725.59|7605.59|7661.46|7541.46|7728.74|7608.74|7634.47|7514.47|3466
1658271600000|2022-07-19 23:00:00|7661.43|7541.43|7608.57|7488.57|7713.53|7593.53|7559.81|7439.81|3463
1658275200000|2022-07-20 00:00:00|7608.59|7488.59|7525.44|7405.44|7615.55|7495.55|7496.75|7376.75|3457
1658278800000|2022-07-20 01:00:00|7525.74|7405.74|7598.91|7478.91|7631.96|7511.96|7508.49|7388.49|3453
1658282400000|2022-07-20 02:00:00|7598.92|7478.92|7622.38|7502.38|7642.39|7522.39|7583.78|7463.78|3430
1658286000000|2022-07-20 03:00:00|7622.34|7502.34|7666.09|7546.09|7688.68|7568.68|7602.84|7482.84|3379
1658289600000|2022-07-20 04:00:00|7666.26|7546.26|7678.37|7558.37|7695.78|7575.78|7635.8|7515.8|3377
1658293200000|2022-07-20 05:00:00|7678.33|7558.33|7716.43|7596.43|7723.27|7603.27|7658.26|7538.26|3367
1658296800000|2022-07-20 06:00:00|7716.2|7596.2|7762.92|7642.92|7774.69|7654.69|7714.96|7594.96|3444
1658300400000|2022-07-20 07:00:00|7763|7643|7640.17|7520.17|7788.95|7668.95|7640.12|7520.12|3497
1658304000000|2022-07-20 08:00:00|7639.46|7519.46|7591.18|7471.18|7689.97|7569.97|7584.54|7464.54|3464
1658307600000|2022-07-20 09:00:00|7591.19|7471.19|7681.42|7561.42|7689.41|7569.41|7576.3|7456.3|3421
1658311200000|2022-07-20 10:00:00|7681.32|7561.32|7769.81|7649.81|7829.42|7709.42|7668.97|7548.97|3490
1658314800000|2022-07-20 11:00:00|7769.85|7649.85|7772.77|7652.77|7810.09|7690.09|7713.33|7593.33|3466
1658318400000|2022-07-20 12:00:00|7773.03|7653.03|7766.43|7646.43|7813.81|7693.81|7696.67|7576.67|3492
1658322000000|2022-07-20 13:00:00|7766.4|7646.4|7748.31|7628.31|7867.46|7747.46|7746.07|7626.07|3500
1658325600000|2022-07-20 14:00:00|7748.41|7628.41|7856.76|7736.76|7856.76|7736.76|7728.96|7608.96|3464
1658329200000|2022-07-20 15:00:00|7856.84|7736.84|7817.05|7697.05|7860.21|7740.21|7795.79|7675.79|3492
1658332800000|2022-07-20 16:00:00|7817.14|7697.14|7637.17|7517.17|7821.85|7701.85|7593.66|7473.66|3490
1658336400000|2022-07-20 17:00:00|7637.2|7517.2|7570.02|7450.02|7648.6|7528.6|7551.68|7431.68|3493
1658340000000|2022-07-20 18:00:00|7569.97|7449.97|7633.41|7513.41|7676.64|7556.64|7569.14|7449.14|3454
1658343600000|2022-07-20 19:00:00|7633.42|7513.42|7590.05|7470.05|7682.2|7562.2|7573.68|7453.68|3421
1658347200000|2022-07-20 20:00:00|7590.04|7470.04|7437.99|7317.99|7625.21|7505.21|7338.39|7218.39|3544
1658350800000|2022-07-20 21:00:00|7438.13|7318.13|7568.96|7448.96|7622.23|7502.23|7430.12|7310.12|3453
1658354400000|2022-07-20 22:00:00|7568.97|7448.97|7452.85|7332.85|7569|7449|7452.59|7332.59|3424
1658358000000|2022-07-20 23:00:00|7452.81|7332.81|7427.05|7307.05|7484.69|7364.69|7388.86|7268.86|2981
1658361600000|2022-07-21 00:00:00|7427.07|7307.07|7439.89|7319.89|7491.12|7371.12|7396.89|7276.89|3420
1658365200000|2022-07-21 01:00:00|7440.09|7320.09|7424.44|7304.44|7504.69|7384.69|7405.27|7285.27|3430
1658368800000|2022-07-21 02:00:00|7424.45|7304.45|7246.23|7126.23|7449.69|7329.69|7244.79|7124.79|3448
1658372400000|2022-07-21 03:00:00|7246.07|7126.07|7255.17|7135.17|7285.43|7165.43|7228.09|7108.09|3451
1658376000000|2022-07-21 04:00:00|7255.18|7135.18|7287.71|7167.71|7303.22|7183.22|7200.31|7080.31|3419
1658379600000|2022-07-21 05:00:00|7287.76|7167.76|7311.73|7191.73|7326.1|7206.1|7284.35|7164.35|3339
1658383200000|2022-07-21 06:00:00|7311.72|7191.72|7261.59|7141.59|7321.45|7201.45|7255.58|7135.58|3334
1658386800000|2022-07-21 07:00:00|7261.47|7141.47|7322.97|7202.97|7361.91|7241.91|7259.43|7139.43|3405
1658390400000|2022-07-21 08:00:00|7323.11|7203.11|7321.31|7201.31|7335.75|7215.75|7292.62|7172.62|3400
1658394000000|2022-07-21 09:00:00|7321.25|7201.25|7378.45|7258.45|7384.2|7264.2|7320.95|7200.95|3381
1658397600000|2022-07-21 10:00:00|7378.9|7258.9|7320.01|7200.01|7397.03|7277.03|7320.01|7200.01|3367
1658401200000|2022-07-21 11:00:00|7319.81|7199.81|7298.06|7178.06|7336.36|7216.36|7250.94|7130.94|3430
1658404800000|2022-07-21 12:00:00|7298.05|7178.05|7372.3|7252.3|7407.88|7287.88|7283.53|7163.53|3419
1658408400000|2022-07-21 13:00:00|7372.37|7252.37|7360.4|7240.4|7373.45|7253.45|7306.16|7186.16|3438
1658412000000|2022-07-21 14:00:00|7360.09|7240.09|7313.34|7193.34|7370.94|7250.94|7242.53|7122.53|3480
1658415600000|2022-07-21 15:00:00|7313.29|7193.29|7353.81|7233.81|7358.21|7238.21|7310.95|7190.95|3431
1658419200000|2022-07-21 16:00:00|7353.8|7233.8|7524.81|7404.81|7548.12|7428.12|7351.38|7231.38|3503
1658422800000|2022-07-21 17:00:00|7524.49|7404.49|7446.78|7326.78|7554.23|7434.23|7428.32|7308.32|3463
1658426400000|2022-07-21 18:00:00|7446.82|7326.82|7471.95|7351.95|7490.86|7370.86|7442.85|7322.85|3393
1658430000000|2022-07-21 19:00:00|7472.1|7352.1|7576.52|7456.52|7580.14|7460.14|7471.81|7351.81|3405
1658433600000|2022-07-21 20:00:00|7576.96|7456.96|7580.82|7460.82|7638.52|7518.52|7569.51|7449.51|3476
1658437200000|2022-07-21 21:00:00|7580.84|7460.84|7598.51|7478.51|7610.66|7490.66|7569.28|7449.28|3328
1658440800000|2022-07-21 22:00:00|7598.6|7478.6|7544.65|7424.65|7601.58|7481.58|7515.22|7395.22|3395
1658444400000|2022-07-21 23:00:00|7544.51|7424.51|7571.14|7451.14|7605.65|7485.65|7542.56|7422.56|2938
1658448000000|2022-07-22 00:00:00|7570.94|7450.94|7620.23|7500.23|7642.95|7522.95|7547.67|7427.67|3409
1658451600000|2022-07-22 01:00:00|7620.5|7500.5|7563.78|7443.78|7630.53|7510.53|7554.38|7434.38|3355
1658455200000|2022-07-22 02:00:00|7563.76|7443.76|7519.56|7399.56|7571.6|7451.6|7519.32|7399.32|3336
1658458800000|2022-07-22 03:00:00|7519.71|7399.71|7511.68|7391.68|7542.94|7422.94|7486.26|7366.26|3302
1658462400000|2022-07-22 04:00:00|7511.61|7391.61|7528.31|7408.31|7532.3|7412.3|7480.89|7360.89|3217
1658466000000|2022-07-22 05:00:00|7528.28|7408.28|7603.63|7483.63|7604.14|7484.14|7499.84|7379.84|3339
1658469600000|2022-07-22 06:00:00|7603.72|7483.72|7623.97|7503.97|7631.88|7511.88|7590.11|7470.11|3323
1658473200000|2022-07-22 07:00:00|7623.96|7503.96|7620.72|7500.72|7666.89|7546.89|7580.87|7460.87|3403
1658476800000|2022-07-22 08:00:00|7620.38|7500.38|7680.68|7560.68|7690.6|7570.6|7604.59|7484.59|3421
1658480400000|2022-07-22 09:00:00|7680.66|7560.66|7731.84|7611.84|7768.1|7648.1|7680.34|7560.34|3464
1658484000000|2022-07-22 10:00:00|7731.86|7611.86|7709.2|7589.2|7762.15|7642.15|7708.47|7588.47|3383
1658487600000|2022-07-22 11:00:00|7709.25|7589.25|7758.51|7638.51|7761.48|7641.48|7704.28|7584.28|3368
1658491200000|2022-07-22 12:00:00|7758.48|7638.48|7724.57|7604.57|7775.06|7655.06|7720.23|7600.23|3432
1658494800000|2022-07-22 13:00:00|7723.05|7603.05|7644.45|7524.45|7744.04|7624.04|7643.35|7523.35|3467
1658498400000|2022-07-22 14:00:00|7644.62|7524.62|7698.31|7578.31|7705.88|7585.88|7603.59|7483.59|3499
1658502000000|2022-07-22 15:00:00|7698.33|7578.33|7543.97|7423.97|7699.21|7579.21|7528.17|7408.17|3488
1658505600000|2022-07-22 16:00:00|7543.89|7423.89|7548.94|7428.94|7562.62|7442.62|7512.12|7392.12|3456
1658509200000|2022-07-22 17:00:00|7548.8|7428.8|7506.51|7386.51|7579.15|7459.15|7472.92|7352.92|3446
1658512800000|2022-07-22 18:00:00|7506.58|7386.58|7535.05|7415.05|7537.91|7417.91|7478.91|7358.91|3387
1658516400000|2022-07-22 19:00:00|7535.03|7415.03|7357.27|7237.27|7551.48|7431.48|7334.83|7214.83|3445
1658520000000|2022-07-22 20:00:00|7357.51|7237.51|7353.82|7233.82|7383.84|7263.84|7332.54|7212.54|3344
1658559600000|2022-07-23 07:00:00|7528.59|7408.59|7507.87|7387.87|7536.81|7416.81|7484.68|7364.68|3281
1658563200000|2022-07-23 08:00:00|7508|7388|7433.77|7313.77|7550.37|7430.37|7432.82|7312.82|3336
1658566800000|2022-07-23 09:00:00|7433.72|7313.72|7461.2|7341.2|7474.73|7354.73|7420.78|7300.78|3309
1658570400000|2022-07-23 10:00:00|7461.3|7341.3|7386.54|7266.54|7477.51|7357.51|7363.34|7243.34|3197
1658574000000|2022-07-23 11:00:00|7386.79|7266.79|7258.13|7138.13|7397.11|7277.11|7258.13|7138.13|3399
1658577600000|2022-07-23 12:00:00|7257.94|7137.94|7275.05|7155.05|7297.71|7177.71|7214.45|7094.45|3425
1658581200000|2022-07-23 13:00:00|7274.86|7154.86|7316.54|7196.54|7327.28|7207.28|7272.17|7152.17|3317
1658584800000|2022-07-23 14:00:00|7316.53|7196.53|7256|7136|7317.12|7197.12|7231.32|7111.32|3358
1658588400000|2022-07-23 15:00:00|7255.46|7135.46|7288.03|7168.03|7313.16|7193.16|7255.01|7135.01|3370
1658592000000|2022-07-23 16:00:00|7288.32|7168.32|7276.22|7156.22|7315.44|7195.44|7275.69|7155.69|3341
1658595600000|2022-07-23 17:00:00|7276.39|7156.39|7195.78|7075.78|7287.04|7167.04|7184.75|7064.75|3397
1658599200000|2022-07-23 18:00:00|7195.7|7075.7|7187.16|7067.16|7244.04|7124.04|7163.33|7043.33|3319
1658602800000|2022-07-23 19:00:00|7187.28|7067.28|7256.73|7136.73|7263.94|7143.94|7166.75|7046.75|3370
1658606400000|2022-07-23 20:00:00|7256.69|7136.69|7302.42|7182.42|7306.04|7186.04|7249.07|7129.07|3302
1658610000000|2022-07-23 21:00:00|7302.36|7182.36|7286.53|7166.53|7311.12|7191.12|7282.99|7162.99|3254
1658613600000|2022-07-23 22:00:00|7286.36|7166.36|7391.72|7271.72|7407.47|7287.47|7283.47|7163.47|3348
1658617200000|2022-07-23 23:00:00|7391.6|7271.6|7398.29|7278.29|7422.45|7302.45|7386.46|7266.46|3294
1658620800000|2022-07-24 00:00:00|7398.3|7278.3|7432.26|7312.26|7469.08|7349.08|7397.37|7277.37|3314
1658624400000|2022-07-24 01:00:00|7432.2|7312.2|7404.4|7284.4|7443.76|7323.76|7377.01|7257.01|3300
1658628000000|2022-07-24 02:00:00|7404.37|7284.37|7418.61|7298.61|7429.1|7309.1|7386.49|7266.49|3263
1658631600000|2022-07-24 03:00:00|7418.94|7298.94|7370.79|7250.79|7428.12|7308.12|7363.61|7243.61|3201
1658635200000|2022-07-24 04:00:00|7370.65|7250.65|7413.3|7293.3|7421.3|7301.3|7363.67|7243.67|3102
1658638800000|2022-07-24 05:00:00|7413.33|7293.33|7535.67|7415.67|7551.9|7431.9|7412.71|7292.71|3352
1658642400000|2022-07-24 06:00:00|7535.63|7415.63|7542.22|7422.22|7568.26|7448.26|7530.35|7410.35|3300
1658646000000|2022-07-24 07:00:00|7542.28|7422.28|7530.52|7410.52|7570.75|7450.75|7529.48|7409.48|3211
1658649600000|2022-07-24 08:00:00|7530.49|7410.49|7538.71|7418.71|7538.82|7418.82|7499.83|7379.83|3302
1658653200000|2022-07-24 09:00:00|7538.7|7418.7|7527.52|7407.52|7573.53|7453.53|7527.28|7407.28|3205
1658656800000|2022-07-24 10:00:00|7527.64|7407.64|7493.35|7373.35|7547.56|7427.56|7477.49|7357.49|3251
1658660400000|2022-07-24 11:00:00|7493.71|7373.71|7565.1|7445.1|7609.76|7489.76|7493.12|7373.12|3367
1658664000000|2022-07-24 12:00:00|7565.12|7445.12|7466.67|7346.67|7583.85|7463.85|7458.21|7338.21|3395
1658667600000|2022-07-24 13:00:00|7466.37|7346.37|7483.25|7363.25|7490.15|7370.15|7454.47|7334.47|3315
1658671200000|2022-07-24 14:00:00|7483.23|7363.23|7568.53|7448.53|7575.6|7455.6|7469.82|7349.82|3427
1658674800000|2022-07-24 15:00:00|7568.52|7448.52|7582.45|7462.45|7595.49|7475.49|7555.92|7435.92|3344
1658678400000|2022-07-24 16:00:00|7582.64|7462.64|7516.56|7396.56|7588.49|7468.49|7499.15|7379.15|3361
1658682000000|2022-07-24 17:00:00|7516.63|7396.63|7543.26|7423.26|7570.9|7450.9|7508.28|7388.28|3350
1658685600000|2022-07-24 18:00:00|7543.25|7423.25|7520.67|7400.67|7545.02|7425.02|7502.19|7382.19|3237
1658689200000|2022-07-24 19:00:00|7520.8|7400.8|7528.3|7400.3|7561.15|7433.15|7509.61|7389.61|3326
1658692800000|2022-07-24 20:00:00|7528.29|7400.29|7545.79|7417.79|7572.6|7444.6|7518.03|7390.03|3258
1658696400000|2022-07-24 21:00:00|7545.77|7417.77|7589.99|7469.99|7593.02|7473.02|7532.54|7412.54|3332
1658700000000|2022-07-24 22:00:00|7590.07|7470.07|7523.45|7403.45|7684.27|7564.27|7491.52|7371.52|3425
1658703600000|2022-07-24 23:00:00|7523.05|7403.05|7491.88|7371.88|7557.69|7437.69|7469.01|7349.01|3391
1658707200000|2022-07-25 00:00:00|7491.62|7371.62|7334.29|7214.29|7516.9|7396.9|7329.59|7209.59|3410
1658710800000|2022-07-25 01:00:00|7334.32|7214.32|7287.6|7167.6|7334.74|7214.74|7260.48|7140.48|3406
1658714400000|2022-07-25 02:00:00|7287.41|7167.41|7212.5|7092.5|7287.41|7167.41|7200.02|7080.02|3431
1658718000000|2022-07-25 03:00:00|7212.31|7092.31|7179.19|7059.19|7215.29|7095.29|7151.41|7031.41|3424
1658721600000|2022-07-25 04:00:00|7179.18|7059.18|7216.63|7096.63|7217.79|7097.79|7144.29|7024.29|3380
1658725200000|2022-07-25 05:00:00|7216.45|7096.45|7232.92|7112.92|7233.14|7113.14|7196.85|7076.85|3290
1658728800000|2022-07-25 06:00:00|7232.82|7112.82|7202.69|7082.69|7235.67|7115.67|7182.4|7062.4|3277
1658732400000|2022-07-25 07:00:00|7203|7083|7225.83|7105.83|7235.51|7115.51|7193.75|7073.75|3217
1658736000000|2022-07-25 08:00:00|7225.85|7105.85|7267.02|7147.02|7283.32|7163.32|7188.28|7068.28|3327
1658739600000|2022-07-25 09:00:00|7266.97|7146.97|7252.34|7132.34|7282.86|7162.86|7245.9|7125.9|3243
1658743200000|2022-07-25 10:00:00|7252.33|7132.33|7284.48|7164.48|7289.44|7169.44|7242.78|7122.78|3208
1658746800000|2022-07-25 11:00:00|7284.5|7164.5|7242.6|7122.6|7299.76|7179.76|7242.5|7122.5|3268
1658750400000|2022-07-25 12:00:00|7242.51|7122.51|7246.45|7126.45|7247.82|7127.82|7195.49|7075.49|3303
1658754000000|2022-07-25 13:00:00|7246.17|7126.17|7224.49|7104.49|7250.37|7130.37|7167.67|7047.67|3425
1658757600000|2022-07-25 14:00:00|7224.44|7104.44|7210.79|7090.79|7224.44|7104.44|7137.7|7017.7|3441
1658761200000|2022-07-25 15:00:00|7210.57|7090.57|7213.72|7093.72|7227.87|7107.87|7170.1|7050.1|3408
1658764800000|2022-07-25 16:00:00|7213.54|7093.54|7227.8|7107.8|7238.33|7118.33|7181.31|7061.31|3383
1658768400000|2022-07-25 17:00:00|7227.65|7107.65|7183.03|7063.03|7249.02|7129.02|7178.31|7058.31|3291
1658772000000|2022-07-25 18:00:00|7182.88|7062.88|7173.72|7053.72|7213.94|7093.94|7169.87|7049.87|3283
1658775600000|2022-07-25 19:00:00|7173.59|7053.59|7123.19|7003.19|7176.79|7056.79|7012.21|6892.21|3476
1658779200000|2022-07-25 20:00:00|7122.9|7002.9|7223.02|7103.02|7249.25|7129.25|7122.61|7002.61|3433
1658782800000|2022-07-25 21:00:00|7222.92|7102.92|7187.03|7067.03|7224.21|7104.21|7180.13|7060.13|3263
1658786400000|2022-07-25 22:00:00|7187.17|7067.17|7082.88|6962.88|7187.37|7067.37|7036.82|6916.82|3473
1658790000000|2022-07-25 23:00:00|7083.14|6963.14|6907.77|6787.77|7086.91|6966.91|6907.69|6787.69|3411
1658793600000|2022-07-26 00:00:00|6907.76|6787.76|6805.1|6685.1|6919.73|6799.73|6801.79|6681.79|3485
1658797200000|2022-07-26 01:00:00|6805.18|6685.18|6833.01|6713.01|6852.59|6732.59|6805.18|6685.18|3385
1658800800000|2022-07-26 02:00:00|6832.98|6712.98|6830.06|6710.06|6848.94|6728.94|6827.26|6707.26|3241
1658804400000|2022-07-26 03:00:00|6830.03|6710.03|6866.22|6746.22|6875.94|6755.94|6758.3|6638.3|3379
1658808000000|2022-07-26 04:00:00|6866.36|6746.36|6857.62|6737.62|6894.96|6774.96|6851.79|6731.79|3289
1658811600000|2022-07-26 05:00:00|6857.82|6737.82|6853.82|6733.82|6868.82|6748.82|6830.16|6710.16|3117
1658815200000|2022-07-26 06:00:00|6854.04|6734.04|6816.73|6696.73|6856.75|6736.75|6812.7|6692.7|3179
1658818800000|2022-07-26 07:00:00|6816.58|6696.58|6807.73|6687.73|6841.65|6721.65|6805.71|6685.71|3237
1658822400000|2022-07-26 08:00:00|6807.64|6687.64|6818.37|6698.37|6832.06|6712.06|6791.55|6671.55|3270
1658826000000|2022-07-26 09:00:00|6818.35|6698.35|6850.15|6730.15|6860.57|6740.57|6816.52|6696.52|3185
1658829600000|2022-07-26 10:00:00|6850.09|6730.09|6812.31|6692.31|6856.99|6736.99|6809.99|6689.99|3240
1658833200000|2022-07-26 11:00:00|6812.29|6692.29|6812.24|6692.24|6834.37|6714.37|6770.99|6650.99|3162
1658836800000|2022-07-26 12:00:00|6812.15|6692.15|6761.9|6641.9|6851.2|6731.2|6746.2|6626.2|3416
1658840400000|2022-07-26 13:00:00|6762.28|6642.28|6747.47|6627.47|6764.55|6644.55|6707.66|6587.66|3435
1658844000000|2022-07-26 14:00:00|6747.45|6627.45|6759.03|6639.03|6775.82|6655.82|6712.2|6592.2|3380
1658847600000|2022-07-26 15:00:00|6759.11|6639.11|6674.2|6554.2|6764.34|6644.34|6668.59|6548.59|3437
1658851200000|2022-07-26 16:00:00|6674.11|6554.11|6735.04|6615.04|6735.04|6615.04|6671.79|6551.79|3339
1658854800000|2022-07-26 17:00:00|6735.09|6615.09|6729.98|6609.98|6775.25|6655.25|6729.98|6609.98|3372
1658858400000|2022-07-26 18:00:00|6730|6610|6711.5|6591.5|6755.29|6635.29|6692.57|6572.57|3338
1658862000000|2022-07-26 19:00:00|6711.48|6591.48|6710.74|6590.74|6722.76|6602.76|6672.06|6552.06|3353
1658865600000|2022-07-26 20:00:00|6710.63|6590.63|6755.51|6635.51|6759.98|6639.98|6681.51|6561.51|3349
1658869200000|2022-07-26 21:00:00|6755.6|6635.6|6748.97|6628.97|6810.68|6690.68|6719.41|6599.41|3301
1658872800000|2022-07-26 22:00:00|6749.09|6629.09|6849.15|6729.15|6857.87|6737.87|6748.95|6628.95|3406
1658876400000|2022-07-26 23:00:00|6849.02|6729.02|6940.16|6820.16|6944.27|6824.27|6836.92|6716.92|3048
1658880000000|2022-07-27 00:00:00|6938.83|6818.83|6916.51|6796.51|6951.03|6831.03|6892.46|6772.46|3384
1658883600000|2022-07-27 01:00:00|6916.5|6796.5|6898.45|6778.45|6937.89|6817.89|6897.69|6777.69|3171
1658887200000|2022-07-27 02:00:00|6898.52|6778.52|6919.61|6799.61|6921.38|6801.38|6882.66|6762.66|3188
1658890800000|2022-07-27 03:00:00|6919.64|6799.64|6869.74|6749.74|6922.8|6802.8|6864|6744|3117
1658894400000|2022-07-27 04:00:00|6869.75|6749.75|6907.6|6787.6|6910.78|6790.78|6869.75|6749.75|3134
1658898000000|2022-07-27 05:00:00|6907.64|6787.64|6984.27|6864.27|6994.14|6874.14|6903.33|6783.33|3275
1658901600000|2022-07-27 06:00:00|6984.23|6864.23|6976.6|6856.6|6988.38|6868.38|6946.11|6826.11|3135
1658905200000|2022-07-27 07:00:00|6976.62|6856.62|6995.89|6875.89|7029.19|6909.19|6976.23|6856.23|3275
1658908800000|2022-07-27 08:00:00|6995.79|6875.79|6988.94|6868.94|7022.02|6902.02|6986.45|6866.45|3362
1658912400000|2022-07-27 09:00:00|6988.89|6868.89|6969.62|6849.62|6990.43|6870.43|6964.68|6844.68|3262
1658916000000|2022-07-27 10:00:00|6969.61|6849.61|6968|6848|6995.69|6875.69|6959.66|6839.66|3157
1658919600000|2022-07-27 11:00:00|6968.26|6848.26|6947.52|6827.52|7003.52|6883.52|6939.75|6819.75|3213
1658923200000|2022-07-27 12:00:00|6947.51|6827.51|7045.74|6925.74|7050.26|6930.26|6933.69|6813.69|3381
1658926800000|2022-07-27 13:00:00|7045.77|6925.77|7097.55|6977.55|7105.35|6985.35|7008.72|6888.72|3396
1658930400000|2022-07-27 14:00:00|7097.58|6977.58|7076.59|6956.59|7098.99|6978.99|7057.28|6937.28|3338
1658934000000|2022-07-27 15:00:00|7076.48|6956.48|7088.94|6968.94|7091.4|6971.4|7058.9|6938.9|3303
1658937600000|2022-07-27 16:00:00|7088.9|6968.9|7038.45|6918.45|7160.24|7040.24|7026.06|6906.06|3406
1658941200000|2022-07-27 17:00:00|7038.31|6918.31|7091.73|6971.73|7117.29|6997.29|7025.96|6905.96|3460
1658944800000|2022-07-27 18:00:00|7091.77|6971.77|7414.91|7294.91|7457.05|7337.05|7091.77|6971.77|3561
1658948400000|2022-07-27 19:00:00|7415.2|7295.2|7469.69|7349.69|7555.79|7435.79|7415.2|7295.2|3538
1658952000000|2022-07-27 20:00:00|7469.7|7349.7|7502.17|7382.17|7529.25|7409.25|7469.28|7349.28|3458
1658955600000|2022-07-27 21:00:00|7502.16|7382.16|7513.95|7393.95|7520.17|7400.17|7465.27|7345.27|3405
1658959200000|2022-07-27 22:00:00|7513.35|7393.35|7563.47|7443.47|7580.68|7460.68|7511.34|7391.34|3486
1658962800000|2022-07-27 23:00:00|7563.55|7443.55|7624.2|7504.2|7627.66|7507.66|7557.55|7437.55|2988
1658966400000|2022-07-28 00:00:00|7624.35|7504.35|7547.32|7427.32|7634.24|7514.24|7535.75|7415.75|3418
1658970000000|2022-07-28 01:00:00|7547.4|7427.4|7531.29|7411.29|7550.61|7430.61|7514.38|7394.38|3331
1658973600000|2022-07-28 02:00:00|7531.28|7411.28|7694.51|7574.51|7734.29|7614.29|7516.2|7396.2|3314
1658977200000|2022-07-28 03:00:00|7694.48|7574.48|7624.96|7504.96|7698.84|7578.84|7621.74|7501.74|3413
1658980800000|2022-07-28 04:00:00|7625.34|7505.34|7586.49|7466.49|7643.25|7523.25|7586.33|7466.33|3339
1658984400000|2022-07-28 05:00:00|7586.47|7466.47|7648.47|7528.47|7648.76|7528.76|7573.99|7453.99|3236
1658988000000|2022-07-28 06:00:00|7648.53|7528.53|7602.91|7482.91|7653.5|7533.5|7589.46|7469.46|3306
1658991600000|2022-07-28 07:00:00|7602.82|7482.82|7533.44|7413.44|7612.3|7492.3|7526.65|7406.65|3353
1658995200000|2022-07-28 08:00:00|7533.55|7413.55|7561.61|7441.61|7568.63|7448.63|7528.1|7408.1|3293
1658998800000|2022-07-28 09:00:00|7561.55|7441.55|7538.99|7418.99|7575.11|7455.11|7498.4|7378.4|3332
1659002400000|2022-07-28 10:00:00|7539.04|7419.04|7555.07|7435.07|7587.25|7467.25|7537.26|7417.26|3336
1659006000000|2022-07-28 11:00:00|7555|7435|7620.31|7500.31|7623.53|7503.53|7555|7435|3358
1659009600000|2022-07-28 12:00:00|7620.79|7500.79|7579.72|7459.72|7626.76|7506.76|7437.52|7317.52|3495
1659013200000|2022-07-28 13:00:00|7579.51|7459.51|7516.04|7396.04|7673.79|7553.79|7497.39|7377.39|3508
1659016800000|2022-07-28 14:00:00|7516.11|7396.11|7630.5|7510.5|7630.5|7510.5|7494.71|7374.71|3505
1659020400000|2022-07-28 15:00:00|7630.49|7510.49|7873.35|7753.35|7941.48|7821.48|7618.5|7498.5|3537
1659024000000|2022-07-28 16:00:00|7872.84|7752.84|7879.33|7759.33|7937.23|7817.23|7857.13|7737.13|3322
1659031200000|2022-07-28 18:00:00|7869.36|7749.36|7864.75|7744.75|7877.1|7757.1|7853.17|7733.17|1166
1659034800000|2022-07-28 19:00:00|7864.7|7744.7|7884.56|7764.56|7904.02|7784.02|7859.28|7739.28|3257
1659038400000|2022-07-28 20:00:00|7884.71|7764.71|7996.98|7876.98|8067.32|7947.32|7884.56|7764.56|3481
1659042000000|2022-07-28 21:00:00|7997.24|7877.24|7959.19|7839.19|8032.23|7912.23|7925.54|7805.54|3408
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|7959.99|7839.99|7975.9|7855.9|7910.88|7790.88|3436
1659049200000|2022-07-28 23:00:00|7960.03|7840.03|7905.04|7785.04|7961.06|7841.06|7871.01|7751.01|2997
1659052800000|2022-07-29 00:00:00|7904.7|7784.7|7939|7819|7960.39|7840.39|7828.33|7708.33|3429
1659056400000|2022-07-29 01:00:00|7939.01|7819.01|7897.37|7777.37|7940.52|7820.52|7855.38|7735.38|3334
1659060000000|2022-07-29 02:00:00|7896.64|7776.64|7879.71|7759.71|7931.52|7811.52|7863.01|7743.01|3370
1659063600000|2022-07-29 03:00:00|7880.21|7760.21|7973.7|7853.7|7976.91|7856.91|7872.34|7752.34|3328
1659067200000|2022-07-29 04:00:00|7973.67|7853.67|8011.11|7891.11|8019.41|7899.41|7965.7|7845.7|3374
1659070800000|2022-07-29 05:00:00|8011|7891|8005.18|7885.18|8037.11|7917.11|7952.39|7832.39|3381
1659074400000|2022-07-29 06:00:00|8004.94|7884.94|7947.43|7827.43|8093.07|7973.07|7939.01|7819.01|3423
1659078000000|2022-07-29 07:00:00|7947.38|7827.38|7937.07|7817.07|7954.62|7834.62|7898.83|7778.83|3431
1659081600000|2022-07-29 08:00:00|7937.1|7817.1|7950.41|7830.41|7958.18|7838.18|7863.03|7743.03|3421
1659085200000|2022-07-29 09:00:00|7950.67|7830.67|8052.1|7932.1|8052.21|7932.21|7928.07|7808.07|3382
1659088800000|2022-07-29 10:00:00|8052.52|7932.52|8042.36|7922.36|8063.44|7943.44|8005.7|7885.7|3352
1659092400000|2022-07-29 11:00:00|8042.1|7922.1|7877.53|7757.53|8048.09|7928.09|7829.17|7709.17|3474
1659096000000|2022-07-29 12:00:00|7877.59|7757.59|7807.48|7687.48|7883.79|7763.79|7766.35|7646.35|3444
1659099600000|2022-07-29 13:00:00|7807.24|7687.24|7919.45|7799.45|7939.48|7819.48|7789.76|7669.76|3446
1659103200000|2022-07-29 14:00:00|7919.24|7799.24|8035.63|7915.63|8099.55|7979.55|7915.51|7795.51|3522
1659106800000|2022-07-29 15:00:00|8035.77|7915.77|8056.67|7936.67|8066.67|7946.67|8004.52|7884.52|3462
1659110400000|2022-07-29 16:00:00|8056.76|7936.76|7974.16|7854.16|8058.37|7938.37|7885.66|7765.66|3488
1659114000000|2022-07-29 17:00:00|7974.09|7854.09|7969.04|7849.04|7985.51|7865.51|7875.42|7755.42|3457
1659117600000|2022-07-29 18:00:00|7968.78|7848.78|8027.75|7907.75|8082.21|7962.21|7963.35|7843.35|3449
1659121200000|2022-07-29 19:00:00|8027.65|7907.65|8010.29|7890.29|8053.8|7933.8|7983.19|7863.19|3426
1659124800000|2022-07-29 20:00:00|8012.27|7892.27|8044.3|7924.3|8071.56|7951.56|7997.19|7877.19|3375
1659164400000|2022-07-30 07:00:00|7981.57|7861.57|7993.08|7873.08|8002.98|7882.98|7977.17|7857.17|3239
1659168000000|2022-07-30 08:00:00|7993.13|7873.13|8044.95|7924.95|8047|7927|7984.86|7864.86|3336
1659171600000|2022-07-30 09:00:00|8045.11|7925.11|8011.28|7891.28|8063.65|7943.65|7993.92|7873.92|3378
1659175200000|2022-07-30 10:00:00|8011.48|7891.48|7949.28|7829.28|8012.18|7892.18|7914.87|7794.87|3324
1659178800000|2022-07-30 11:00:00|7948.98|7828.98|8007.58|7887.58|8039.83|7919.83|7944.8|7824.8|3308
1659182400000|2022-07-30 12:00:00|8007.53|7887.53|8091.33|7971.33|8091.37|7971.37|7985.53|7865.53|3393
1659186000000|2022-07-30 13:00:00|8091.58|7971.58|8169.58|8049.58|8180.62|8060.62|8091.58|7971.58|3500
1659189600000|2022-07-30 14:00:00|8169.91|8049.91|8116.45|7996.45|8210.53|8090.53|8110.35|7990.35|3435
1659193200000|2022-07-30 15:00:00|8116.46|7996.46|8231.78|8111.78|8243.95|8123.95|8116.46|7996.46|3468
1659196800000|2022-07-30 16:00:00|8231.86|8111.86|8231.48|8111.48|8232.19|8112.19|8183.45|8063.45|3421
1659200400000|2022-07-30 17:00:00|8231.71|8111.71|8205.46|8085.46|8234.73|8114.73|8165.45|8045.45|3392
1659204000000|2022-07-30 18:00:00|8205.48|8085.48|8193.12|8073.12|8209.18|8089.18|8181.68|8061.68|3249
1659207600000|2022-07-30 19:00:00|8193.04|8073.04|8015.88|7895.88|8193.22|8073.22|8005.87|7885.87|3402
1659211200000|2022-07-30 20:00:00|8016.08|7896.08|8032.81|7912.81|8060.36|7940.36|7982.57|7862.57|3416
1659214800000|2022-07-30 21:00:00|8032.69|7912.69|7982.92|7862.92|8042.03|7922.03|7977.45|7857.45|3268
1659218400000|2022-07-30 22:00:00|7981.82|7861.82|7967.22|7847.22|7982.26|7862.26|7888.29|7768.29|3404
1659222000000|2022-07-30 23:00:00|7967.33|7847.33|7939.75|7819.75|7983.13|7863.13|7888.21|7768.21|3361
1659225600000|2022-07-31 00:00:00|7940.03|7820.03|7993.77|7873.77|8003.73|7883.73|7904.54|7784.54|3371
1659229200000|2022-07-31 01:00:00|7993.74|7873.74|7967.64|7847.64|8007.54|7887.54|7960.43|7840.43|3316
1659232800000|2022-07-31 02:00:00|7967.65|7847.65|7989.9|7869.9|8024.56|7904.56|7965.8|7845.8|3221
1659236400000|2022-07-31 03:00:00|7989.85|7869.85|7978.6|7858.6|8001.02|7881.02|7960.93|7840.93|3216
1659240000000|2022-07-31 04:00:00|7978.68|7858.68|8025.66|7905.66|8034.47|7914.47|7977.64|7857.64|3194
1659243600000|2022-07-31 05:00:00|8025.6|7905.6|7979.88|7859.88|8037.67|7917.67|7976.43|7856.43|3240
1659247200000|2022-07-31 06:00:00|7979.86|7859.86|8024.21|7904.21|8026.01|7906.01|7978.71|7858.71|3228
1659250800000|2022-07-31 07:00:00|8024.1|7904.1|7983.17|7863.17|8043.69|7923.69|7974.95|7854.95|3237
1659254400000|2022-07-31 08:00:00|7983.38|7863.38|7934.07|7814.07|8002.52|7882.52|7931.01|7811.01|3289
1659258000000|2022-07-31 09:00:00|7934.13|7814.13|7999.19|7879.19|7999.19|7879.19|7923.07|7803.07|3165
1659261600000|2022-07-31 10:00:00|7999.41|7879.41|8055.27|7935.27|8057.19|7937.19|7986.42|7866.42|3181
1659265200000|2022-07-31 11:00:00|8055.07|7935.07|8043.29|7923.29|8055.97|7935.97|8011.8|7891.8|3239
1659268800000|2022-07-31 12:00:00|8043.31|7923.31|8048.45|7928.45|8054.57|7934.57|8005.65|7885.65|3270
1659272400000|2022-07-31 13:00:00|8048.4|7928.4|8010.44|7890.44|8052.26|7932.26|7987.78|7867.78|3266
1659276000000|2022-07-31 14:00:00|8010.31|7890.31|7983.76|7863.76|8039.47|7919.47|7958.68|7838.68|3333
1659279600000|2022-07-31 15:00:00|7983.7|7863.7|8020.77|7900.77|8026.77|7906.77|7975.49|7855.49|3242
1659283200000|2022-07-31 16:00:00|8020.68|7900.68|8043.89|7923.89|8065.18|7945.18|8000.23|7880.23|3381
1659286800000|2022-07-31 17:00:00|8044.38|7924.38|8050.46|7930.46|8061.57|7941.57|8031.95|7911.95|3319
1659290400000|2022-07-31 18:00:00|8050.45|7930.45|8027.97|7907.97|8196.65|8076.65|7928.3|7808.3|3502
1659294000000|2022-07-31 19:00:00|8028.26|7908.26|8042|7914|8094.62|7970.76|8023.18|7903.18|3365
1659297600000|2022-07-31 20:00:00|8041.98|7913.98|8043.8|7915.8|8056.51|7928.51|8022.19|7894.19|3223
1659301200000|2022-07-31 21:00:00|8043.9|7915.9|7965.32|7845.32|8056.51|7936.51|7956.22|7836.22|3277
1659304800000|2022-07-31 22:00:00|7965.26|7845.26|7864.53|7744.53|7965.53|7845.53|7816.63|7696.63|3467
1659308400000|2022-07-31 23:00:00|7864.47|7744.47|7846.85|7726.85|7891.83|7771.83|7834.65|7714.65|3374
1659312000000|2022-08-01 00:00:00|7846.88|7726.88|7905.92|7785.92|7911.71|7791.71|7828.86|7708.86|3351
1659315600000|2022-08-01 01:00:00|7905.86|7785.86|7945.73|7825.73|7953.34|7833.34|7886.36|7766.36|3327
1659319200000|2022-08-01 02:00:00|7946.07|7826.07|7940.8|7820.8|7984.45|7864.45|7927.4|7807.4|3288
1659322800000|2022-08-01 03:00:00|7940.81|7820.81|7931.85|7811.85|7943.22|7823.22|7894.26|7774.26|3251
1659326400000|2022-08-01 04:00:00|7931.68|7811.68|7953.85|7833.85|7956.49|7836.49|7920.64|7800.64|3236
1659330000000|2022-08-01 05:00:00|7953.73|7833.73|7909.44|7789.44|7954.2|7834.2|7889.6|7769.6|3208
1659333600000|2022-08-01 06:00:00|7909.36|7789.36|7873.38|7753.38|7911.44|7791.44|7843.24|7723.24|3279
1659337200000|2022-08-01 07:00:00|7873.16|7753.16|7917.61|7797.61|7919.06|7799.06|7826.99|7706.99|3254
1659340800000|2022-08-01 08:00:00|7917.48|7797.48|7880.29|7760.29|7925.76|7805.76|7878.75|7758.75|3279
1659344400000|2022-08-01 09:00:00|7880.28|7760.28|7894.44|7774.44|7914.87|7794.87|7875.71|7755.71|3286
1659348000000|2022-08-01 10:00:00|7894.5|7774.5|7774.5|7654.5|7901.31|7781.31|7762.11|7642.11|3345
1659351600000|2022-08-01 11:00:00|7774.47|7654.47|7831.1|7711.1|7835.39|7715.39|7739.08|7619.08|3439
1659355200000|2022-08-01 12:00:00|7831.08|7711.08|7786.11|7666.11|7853.63|7733.63|7780.42|7660.42|3412
1659358800000|2022-08-01 13:00:00|7785.82|7665.82|7832.16|7712.16|7848.73|7728.73|7719.34|7599.34|3509
1659362400000|2022-08-01 14:00:00|7832.35|7712.35|7904.48|7784.48|7920.78|7800.78|7828.17|7708.17|3497
1659366000000|2022-08-01 15:00:00|7904.63|7784.63|7856.48|7736.48|7910.23|7790.23|7837.8|7717.8|3421
1659369600000|2022-08-01 16:00:00|7856.54|7736.54|7790.7|7670.7|7858|7738|7781.83|7661.83|3433
1659373200000|2022-08-01 17:00:00|7790.82|7670.82|7680.68|7560.68|7790.82|7670.82|7653.71|7533.71|3445
1659376800000|2022-08-01 18:00:00|7680.58|7560.58|7687.5|7567.5|7690.93|7570.93|7637.63|7517.63|3362
1659380400000|2022-08-01 19:00:00|7688|7568|7677.73|7557.73|7704.65|7584.65|7659.16|7539.16|3321
1659384000000|2022-08-01 20:00:00|7677.82|7557.82|7710.81|7590.81|7723.6|7603.6|7665.17|7545.17|3309
1659387600000|2022-08-01 21:00:00|7711.91|7591.91|7701.11|7581.11|7736.7|7616.7|7687.79|7567.79|3107
1659391200000|2022-08-01 22:00:00|7701.17|7581.17|7741.33|7621.33|7744.07|7624.07|7656.14|7536.14|3319
1659394800000|2022-08-01 23:00:00|7741.36|7621.36|7761.24|7641.24|7792.43|7672.43|7740.16|7620.16|3226
1659398400000|2022-08-02 00:00:00|7761.13|7641.13|7733.7|7613.7|7829.2|7709.2|7730.88|7610.88|3330
1659402000000|2022-08-02 01:00:00|7733.73|7613.73|7636.52|7516.52|7773.1|7653.1|7629.54|7509.54|3294
1659405600000|2022-08-02 02:00:00|7636.57|7516.57|7564.15|7444.15|7657.8|7537.8|7551.88|7431.88|3283
1659409200000|2022-08-02 03:00:00|7564.19|7444.19|7527.75|7407.75|7566.32|7446.32|7509.62|7389.62|3378
1659412800000|2022-08-02 04:00:00|7527.71|7407.71|7531.37|7411.37|7553.25|7433.25|7488.49|7368.49|3258
1659416400000|2022-08-02 05:00:00|7531.35|7411.35|7542.3|7422.3|7569.39|7449.39|7527.77|7407.77|3175
1659420000000|2022-08-02 06:00:00|7542.28|7422.28|7572.85|7452.85|7586.68|7466.68|7542.27|7422.27|3185
1659423600000|2022-08-02 07:00:00|7572.92|7452.92|7585.77|7465.77|7590.2|7470.2|7519.23|7399.23|3320
1659427200000|2022-08-02 08:00:00|7586.07|7466.07|7541.5|7421.5|7588.2|7468.2|7534.08|7414.08|3269
1659430800000|2022-08-02 09:00:00|7542.21|7422.21|7511.34|7391.34|7551.75|7431.75|7493.27|7373.27|3316
1659434400000|2022-08-02 10:00:00|7511.76|7391.76|7577.73|7457.73|7589.71|7469.71|7498.84|7378.84|3358
1659438000000|2022-08-02 11:00:00|7577.87|7457.87|7587.35|7467.35|7626.45|7506.45|7574.12|7454.12|3371
1659441600000|2022-08-02 12:00:00|7587.34|7467.34|7514.43|7394.43|7595.18|7475.18|7497.98|7377.98|3369
1659445200000|2022-08-02 13:00:00|7514.34|7394.34|7557.45|7437.45|7578.02|7458.02|7514.34|7394.34|3394
1659448800000|2022-08-02 14:00:00|7557.58|7437.58|7698.62|7578.62|7721.79|7601.79|7510.17|7390.17|3471
1659452400000|2022-08-02 15:00:00|7698.33|7578.33|7704.44|7584.44|7733.92|7613.92|7630.49|7510.49|3442
1659456000000|2022-08-02 16:00:00|7704.5|7584.5|7848.99|7728.99|7877.86|7757.86|7701.31|7581.31|3493
1659459600000|2022-08-02 17:00:00|7848.91|7728.91|7776.6|7656.6|7869.39|7749.39|7761.18|7641.18|3434
1659463200000|2022-08-02 18:00:00|7776.63|7656.63|7707.95|7587.95|7818.96|7698.96|7706.57|7586.57|3365
1659466800000|2022-08-02 19:00:00|7707.85|7587.85|7712.21|7592.21|7760.3|7640.3|7673.86|7553.86|3370
1659470400000|2022-08-02 20:00:00|7711.94|7591.94|7734.79|7614.79|7755.06|7635.06|7702.24|7582.24|3338
1659474000000|2022-08-02 21:00:00|7734.91|7614.91|7746.79|7626.79|7757.63|7637.63|7690.32|7570.32|3288
1659477600000|2022-08-02 22:00:00|7746.77|7626.77|7732.04|7612.04|7756.93|7636.93|7714.69|7594.69|3270
1659481200000|2022-08-02 23:00:00|7733.05|7613.05|7675.41|7555.41|7752.94|7632.94|7675.28|7555.28|2906
1659484800000|2022-08-03 00:00:00|7666.17|7546.17|7538.68|7418.68|7691.63|7571.63|7520.91|7400.91|3471
1659488400000|2022-08-03 01:00:00|7538.7|7418.7|7600.29|7480.29|7621.75|7501.75|7512.57|7392.57|3384
1659492000000|2022-08-03 02:00:00|7600.42|7480.42|7584.13|7464.13|7617.5|7497.5|7570.19|7450.19|3340
1659495600000|2022-08-03 03:00:00|7584.36|7464.36|7625.52|7505.52|7644.75|7524.75|7580.26|7460.26|3287
1659499200000|2022-08-03 04:00:00|7625.55|7505.55|7627.17|7507.17|7647.01|7527.01|7618.47|7498.47|3275
1659502800000|2022-08-03 05:00:00|7626.86|7506.86|7680.13|7560.13|7683.21|7563.21|7614.92|7494.92|3252
1659506400000|2022-08-03 06:00:00|7680.2|7560.2|7714.56|7594.56|7726.78|7606.78|7679.37|7559.37|3293
1659510000000|2022-08-03 07:00:00|7714.39|7594.39|7687.32|7567.32|7723.17|7603.17|7685.38|7565.38|3244
1659513600000|2022-08-03 08:00:00|7687.25|7567.25|7771.62|7651.62|7771.62|7651.62|7687.25|7567.25|3367
1659517200000|2022-08-03 09:00:00|7771.55|7651.55|7802.89|7682.89|7821.34|7701.34|7766.96|7646.96|3385
1659520800000|2022-08-03 10:00:00|7802.88|7682.88|7816.08|7696.08|7825.81|7705.81|7796.95|7676.95|3336
1659524400000|2022-08-03 11:00:00|7816.17|7696.17|7819.69|7699.69|7850.85|7730.85|7798.46|7678.46|3358
1659528000000|2022-08-03 12:00:00|7819.63|7699.63|7800.03|7680.03|7903.71|7783.71|7785.85|7665.85|3454
1659531600000|2022-08-03 13:00:00|7799.99|7679.99|7839.2|7719.2|7851.01|7731.01|7796.2|7676.2|3425
1659535200000|2022-08-03 14:00:00|7839.17|7719.17|7817.97|7697.97|7870.93|7750.93|7789.1|7669.1|3433
1659538800000|2022-08-03 15:00:00|7817.74|7697.74|7853.16|7733.16|7870|7750|7806.05|7686.05|3367
1659542400000|2022-08-03 16:00:00|7853.84|7733.84|7904.51|7784.51|7920.68|7800.68|7834.07|7714.07|3398
1659546000000|2022-08-03 17:00:00|7904.29|7784.29|7895.1|7775.1|7924.5|7804.5|7889.4|7769.4|3395
1659549600000|2022-08-03 18:00:00|7894.84|7774.84|7922.45|7802.45|7936.97|7816.97|7868.58|7748.58|3332
1659553200000|2022-08-03 19:00:00|7922.51|7802.51|7896.64|7776.64|7939.64|7819.64|7883.04|7763.04|3316
1659556800000|2022-08-03 20:00:00|7896.72|7776.72|7843.18|7723.18|7904.55|7784.55|7835.67|7715.67|3308
1659560400000|2022-08-03 21:00:00|7843.19|7723.19|7835.9|7715.9|7866.45|7746.45|7829.44|7709.44|3190
1659564000000|2022-08-03 22:00:00|7835.79|7715.79|7736.88|7616.88|7835.79|7715.79|7728.97|7608.97|3421
1659567600000|2022-08-03 23:00:00|7736.97|7616.97|7704.66|7584.66|7737.78|7617.78|7674.9|7554.9|3052
1659571200000|2022-08-04 00:00:00|7704.75|7584.75|7798.7|7678.7|7801.73|7681.73|7697.3|7577.3|3415
1659574800000|2022-08-04 01:00:00|7798.64|7678.64|7814.54|7694.54|7848.1|7728.1|7797.48|7677.48|3363
1659578400000|2022-08-04 02:00:00|7814.53|7694.53|7836.43|7716.43|7845.26|7725.26|7796.3|7676.3|3310
1659582000000|2022-08-04 03:00:00|7836.56|7716.56|7839.97|7719.97|7848.81|7728.81|7811.1|7691.1|3225
1659585600000|2022-08-04 04:00:00|7839.99|7719.99|7851.28|7731.28|7875.08|7755.08|7839.99|7719.99|3333
1659589200000|2022-08-04 05:00:00|7850.97|7730.97|7852.51|7732.51|7872.84|7752.84|7836.12|7716.12|3271
1659592800000|2022-08-04 06:00:00|7852.53|7732.53|7762.68|7642.68|7862.66|7742.66|7720.11|7600.11|3406
1659596400000|2022-08-04 07:00:00|7762.9|7642.9|7771.12|7651.12|7810.72|7690.72|7760.16|7640.16|3326
1659600000000|2022-08-04 08:00:00|7771.11|7651.11|7705.06|7585.06|7774.26|7654.26|7699.46|7579.46|3388
1659603600000|2022-08-04 09:00:00|7705.09|7585.09|7737.81|7617.81|7743.99|7623.99|7705.05|7585.05|3304
1659607200000|2022-08-04 10:00:00|7737.83|7617.83|7730.46|7610.46|7764.16|7644.16|7719.8|7599.8|3357
1659610800000|2022-08-04 11:00:00|7730.04|7610.04|7732.17|7612.17|7742.73|7622.73|7705.24|7585.24|3313
1659614400000|2022-08-04 12:00:00|7732.07|7612.07|7733.99|7613.99|7757.75|7637.75|7684.64|7564.64|3411
1659618000000|2022-08-04 13:00:00|7734.04|7614.04|7824.43|7704.43|7836.89|7716.89|7716.81|7596.81|3463
1659621600000|2022-08-04 14:00:00|7823.75|7703.75|7762.64|7642.64|7836.62|7716.62|7697.92|7577.92|3454
1659625200000|2022-08-04 15:00:00|7762.89|7642.89|7755.45|7635.45|7766.94|7646.94|7720.44|7600.44|3411
1659628800000|2022-08-04 16:00:00|7755.35|7635.35|7639.56|7519.56|7787.07|7667.07|7620.6|7500.6|3433
1659632400000|2022-08-04 17:00:00|7639.35|7519.35|7680.81|7560.81|7682.07|7562.07|7638.65|7518.65|3403
1659636000000|2022-08-04 18:00:00|7680.9|7560.9|7694.23|7574.23|7744.01|7624.01|7625.53|7505.53|3427
1659639600000|2022-08-04 19:00:00|7694.45|7574.45|7703.36|7583.36|7741.47|7621.47|7682.34|7562.34|3408
1659643200000|2022-08-04 20:00:00|7703.58|7583.58|7714.22|7594.22|7737.22|7617.22|7701.21|7581.21|3322
1659646800000|2022-08-04 21:00:00|7714.2|7594.2|7688.88|7568.88|7728.49|7608.49|7686.24|7566.24|3254
1659650400000|2022-08-04 22:00:00|7688.79|7568.79|7734.89|7614.89|7749.87|7629.87|7676.48|7556.48|3381
1659654000000|2022-08-04 23:00:00|7734.87|7614.87|7763.42|7643.42|7770.14|7650.14|7734.05|7614.05|3294
1659657600000|2022-08-05 00:00:00|7763.68|7643.68|7741.95|7621.95|7786.3|7666.3|7741.95|7621.95|3329
1659661200000|2022-08-05 01:00:00|7742.02|7622.02|7882.35|7762.35|7887.19|7767.19|7741.46|7621.46|3356
1659664800000|2022-08-05 02:00:00|7882.49|7762.49|7915.17|7795.17|7919.59|7799.59|7871.79|7751.79|3416
1659668400000|2022-08-05 03:00:00|7915.28|7795.28|7937.77|7817.77|7940.13|7820.13|7902.2|7782.2|3374
1659672000000|2022-08-05 04:00:00|7937.82|7817.82|7931.96|7811.96|7946.47|7826.47|7915.73|7795.73|3354
1659675600000|2022-08-05 05:00:00|7931.77|7811.77|7936.31|7816.31|7936.31|7816.31|7895.7|7775.7|3370
1659679200000|2022-08-05 06:00:00|7936.38|7816.38|7963.96|7843.96|8004.15|7884.15|7936.22|7816.22|3362
1659682800000|2022-08-05 07:00:00|7964.3|7844.3|7960.38|7840.38|7972.65|7852.65|7947.09|7827.09|3329
1659686400000|2022-08-05 08:00:00|7960.5|7840.5|7963.83|7843.83|7986.28|7866.28|7938.28|7818.28|3309
1659690000000|2022-08-05 09:00:00|7965.11|7845.11|7972.27|7852.27|7988.43|7868.43|7959.71|7839.71|3401
1659693600000|2022-08-05 10:00:00|7972.21|7852.21|7994.28|7874.28|8015.23|7895.23|7964.46|7844.46|3361
1659697200000|2022-08-05 11:00:00|7994.55|7874.55|8082.02|7962.02|8099.24|7979.24|7986.69|7866.69|3492
1659700800000|2022-08-05 12:00:00|8082.29|7962.29|7954.75|7834.75|8114.53|7994.53|7928.22|7808.22|3500
1659704400000|2022-08-05 13:00:00|7955.03|7835.03|7969.12|7849.12|7982.78|7862.78|7910.14|7790.14|3467
1659708000000|2022-08-05 14:00:00|7969.21|7849.21|8012.32|7892.32|8082.18|7962.18|7964.78|7844.78|3491
1659711600000|2022-08-05 15:00:00|8011.77|7891.77|7935.34|7815.34|8011.77|7891.77|7922.04|7802.04|3448
1659715200000|2022-08-05 16:00:00|7935.13|7815.13|7931.93|7811.93|7946.44|7826.44|7890|7770|3422
1659718800000|2022-08-05 17:00:00|7931.95|7811.95|7901.51|7781.51|7962.45|7842.45|7893.69|7773.69|3436
1659722400000|2022-08-05 18:00:00|7901.55|7781.55|7902.28|7782.28|7924.04|7804.04|7890.34|7770.34|3415
1659726000000|2022-08-05 19:00:00|7902.37|7782.37|7959.43|7839.43|7960.9|7840.9|7902.19|7782.19|3382
1659729600000|2022-08-05 20:00:00|7959.56|7839.56|7960.41|7840.41|7967.62|7847.62|7919.13|7799.13|3305
1659769200000|2022-08-06 07:00:00|8076.88|7956.88|8070.55|7950.55|8086.28|7966.28|8066.04|7946.04|3201
1659772800000|2022-08-06 08:00:00|8070.72|7950.72|8048.06|7928.06|8100.04|7980.04|8038.9|7918.9|3316
1659776400000|2022-08-06 09:00:00|8048.12|7928.12|8059.98|7939.98|8065.11|7945.11|8037.97|7917.97|3241
1659780000000|2022-08-06 10:00:00|8059.94|7939.94|8069.84|7949.84|8085.97|7965.97|8059.08|7939.08|3140
1659783600000|2022-08-06 11:00:00|8069.85|7949.85|8048.71|7928.71|8082.17|7962.17|8048.3|7928.3|3180
1659787200000|2022-08-06 12:00:00|8048.7|7928.7|8055.42|7935.42|8064.86|7944.86|8044.62|7924.62|3236
1659790800000|2022-08-06 13:00:00|8055.21|7935.21|8064.88|7944.88|8093.59|7973.59|8053.36|7933.36|3240
1659794400000|2022-08-06 14:00:00|8064.95|7944.95|8088.28|7968.28|8090.66|7970.66|8058.07|7938.07|3253
1659798000000|2022-08-06 15:00:00|8088.11|7968.11|8073.98|7953.98|8091.14|7971.14|8058.18|7938.18|3293
1659801600000|2022-08-06 16:00:00|8073.92|7953.92|8058.71|7938.71|8093.19|7973.19|8058.67|7938.67|3301
1659805200000|2022-08-06 17:00:00|8058.61|7938.61|8079.28|7959.28|8108.37|7988.37|7992.79|7872.79|3421
1659808800000|2022-08-06 18:00:00|8079.29|7959.29|8103.46|7983.46|8110.63|7990.63|8065.01|7945.01|3333
1659812400000|2022-08-06 19:00:00|8103.4|7983.4|8089.29|7969.29|8107.34|7987.34|8080.26|7960.26|3226
1659816000000|2022-08-06 20:00:00|8089.34|7969.34|8084.73|7964.73|8092.74|7972.74|8060.04|7940.04|3259
1659819600000|2022-08-06 21:00:00|8084.64|7964.64|8094|7974|8102.37|7982.37|8083.24|7963.24|3162
1659823200000|2022-08-06 22:00:00|8094.11|7974.11|8073.03|7953.03|8104.93|7984.93|8061.84|7941.84|3235
1659826800000|2022-08-06 23:00:00|8073.07|7953.07|7994.04|7874.04|8073.07|7953.07|7988.41|7868.41|3309
1659830400000|2022-08-07 00:00:00|7994.12|7874.12|7915.23|7795.23|8023.31|7903.31|7915.21|7795.21|3300
1659834000000|2022-08-07 01:00:00|7915.05|7795.05|7927.17|7807.17|7932.39|7812.39|7908.31|7788.31|3291
1659837600000|2022-08-07 02:00:00|7927.22|7807.22|7966.55|7846.55|7969.35|7849.35|7922.36|7802.36|3134
1659841200000|2022-08-07 03:00:00|7966.38|7846.38|7962.57|7842.57|7977.83|7857.83|7953.75|7833.75|3127
1659844800000|2022-08-07 04:00:00|7962.56|7842.56|7944.64|7824.64|7982.41|7862.41|7944.64|7824.64|3131
1659848400000|2022-08-07 05:00:00|7944.7|7824.7|7959.49|7839.49|7975.89|7855.89|7942.84|7822.84|3103
1659852000000|2022-08-07 06:00:00|7959.51|7839.51|7968.01|7848.01|7974.64|7854.64|7957.71|7837.71|3080
1659855600000|2022-08-07 07:00:00|7967.96|7847.96|7979.17|7859.17|7984.81|7864.81|7967.96|7847.96|3074
1659859200000|2022-08-07 08:00:00|7979.22|7859.22|7948.06|7828.06|7981.1|7861.1|7946.47|7826.47|3142
1659862800000|2022-08-07 09:00:00|7947.84|7827.84|7970.48|7850.48|7970.52|7850.52|7938.22|7818.22|3089
1659866400000|2022-08-07 10:00:00|7970.54|7850.54|7997.23|7877.23|7997.33|7877.33|7963.08|7843.08|3074
1659870000000|2022-08-07 11:00:00|7997.27|7877.27|8013.21|7893.21|8015.85|7895.85|7981.11|7861.11|3140
1659873600000|2022-08-07 12:00:00|8013.17|7893.17|8075.85|7955.85|8076.12|7956.12|8013.14|7893.14|3315
1659877200000|2022-08-07 13:00:00|8075.82|7955.82|8085.62|7965.62|8093.9|7973.9|8074.08|7954.08|3350
1659880800000|2022-08-07 14:00:00|8085.56|7965.56|8102.18|7982.18|8104.98|7984.98|8070.36|7950.36|3355
1659884400000|2022-08-07 15:00:00|8102.2|7982.2|8078.44|7958.44|8106.77|7986.77|8073.91|7953.91|3341
1659888000000|2022-08-07 16:00:00|8078.58|7958.58|8109.09|7989.09|8128.83|8008.83|8070.32|7950.32|3343
1659891600000|2022-08-07 17:00:00|8109.11|7989.11|8136.24|8016.24|8151.73|8031.73|8104.5|7984.5|3316
1659895200000|2022-08-07 18:00:00|8136.1|8016.1|8120.16|8000.16|8141.23|8021.23|8117.66|7997.66|3273
1659898800000|2022-08-07 19:00:00|8120.44|8000.44|8117.33|7989.33|8132.76|8008.32|8114.21|7988.36|3285
1659902400000|2022-08-07 20:00:00|8117.24|7989.24|8177.79|8049.79|8179.05|8051.05|8116.63|7988.63|3309
1659906000000|2022-08-07 21:00:00|8177.92|8049.92|8173.47|8053.47|8202.7|8078.16|8158.64|8038.64|3323
1659909600000|2022-08-07 22:00:00|8173.46|8053.46|8134.94|8014.94|8178.32|8058.32|8131.79|8011.79|3328
1659913200000|2022-08-07 23:00:00|8134.9|8014.9|8109.8|7989.8|8136.45|8016.45|8083.42|7963.42|3258
1659916800000|2022-08-08 00:00:00|8110|7990|8151.34|8031.34|8184.11|8064.11|8099.01|7979.01|3326
1659920400000|2022-08-08 01:00:00|8151.32|8031.32|8132.49|8012.49|8169.83|8049.83|8109.18|7989.18|3265
1659924000000|2022-08-08 02:00:00|8132.51|8012.51|8191.01|8071.01|8191.21|8071.21|8131.91|8011.91|3206
1659927600000|2022-08-08 03:00:00|8191.12|8071.12|8188.39|8068.39|8200.61|8080.61|8172.84|8052.84|3246
1659931200000|2022-08-08 04:00:00|8188.28|8068.28|8190.45|8070.45|8199.32|8079.32|8178.65|8058.65|3218
1659934800000|2022-08-08 05:00:00|8190.53|8070.53|8246.08|8126.08|8247.59|8127.59|8190.5|8070.5|3303
1659938400000|2022-08-08 06:00:00|8246.15|8126.15|8306.57|8186.57|8313.67|8193.67|8244.55|8124.55|3423
1659942000000|2022-08-08 07:00:00|8306.67|8186.67|8307.53|8187.53|8314.92|8194.92|8278.29|8158.29|3402
1659945600000|2022-08-08 08:00:00|8307.48|8187.48|8419.3|8299.3|8427.09|8307.09|8282.77|8162.77|3457
1659949200000|2022-08-08 09:00:00|8419.17|8299.17|8403.14|8283.14|8432.97|8312.97|8397.83|8277.83|3450
1659952800000|2022-08-08 10:00:00|8403.23|8283.23|8408.24|8288.24|8417.98|8297.98|8386.53|8266.53|3413
1659956400000|2022-08-08 11:00:00|8408.46|8288.46|8453.66|8333.66|8454.31|8334.31|8394.09|8274.09|3401
1659960000000|2022-08-08 12:00:00|8453.71|8333.71|8483.6|8363.6|8519.13|8399.13|8443.61|8323.61|3462
1659963600000|2022-08-08 13:00:00|8483.29|8363.29|8465.67|8345.67|8483.29|8363.29|8418.29|8298.29|3453
1659967200000|2022-08-08 14:00:00|8465.72|8345.72|8422.5|8302.5|8467.46|8347.46|8414.74|8294.74|3434
1659970800000|2022-08-08 15:00:00|8422.46|8302.46|8354.85|8234.85|8437.69|8317.69|8330.93|8210.93|3467
1659974400000|2022-08-08 16:00:00|8354.66|8234.66|8326.33|8206.33|8357.16|8237.16|8299.02|8179.02|3457
1659978000000|2022-08-08 17:00:00|8326.56|8206.56|8346.89|8226.89|8348.15|8228.15|8313.01|8193.01|3390
1659981600000|2022-08-08 18:00:00|8346.71|8226.71|8341.68|8221.68|8362.23|8242.23|8310.46|8190.46|3365
1659985200000|2022-08-08 19:00:00|8341.67|8221.67|8368.44|8248.44|8381.72|8261.72|8315.45|8195.45|3342
1659988800000|2022-08-08 20:00:00|8368.43|8248.43|8435.69|8315.69|8437.67|8317.67|8368.26|8248.26|3304
1659992400000|2022-08-08 21:00:00|8435.91|8315.91|8326.46|8206.46|8435.91|8315.91|8309.6|8189.6|3375
1659996000000|2022-08-08 22:00:00|8326.52|8206.52|8328.86|8208.86|8335.31|8215.31|8273.62|8153.62|3349
1659999600000|2022-08-08 23:00:00|8328.77|8208.77|8333.27|8213.27|8370.91|8250.91|8307.3|8187.3|3323
1660003200000|2022-08-09 00:00:00|8333.18|8213.18|8331.44|8211.44|8366.22|8246.22|8301.43|8181.43|3339
1660006800000|2022-08-09 01:00:00|8331.46|8211.46|8283.03|8163.03|8333.25|8213.25|8269.52|8149.52|3375
1660010400000|2022-08-09 02:00:00|8283.06|8163.06|8312.64|8192.64|8312.93|8192.93|8272.21|8152.21|2931
1660014000000|2022-08-09 03:00:00|8312.5|8192.5|8332.77|8212.77|8336.77|8216.77|8308.55|8188.55|3186
1660017600000|2022-08-09 04:00:00|8332.72|8212.72|8365.39|8245.39|8367.96|8247.96|8325.6|8205.6|3240
1660021200000|2022-08-09 05:00:00|8365.52|8245.52|8355.76|8235.76|8369.27|8249.27|8346.93|8226.93|3225
1660024800000|2022-08-09 06:00:00|8355.86|8235.86|8360.67|8240.67|8361.22|8241.22|8309.74|8189.74|3336
1660028400000|2022-08-09 07:00:00|8360.7|8240.7|8367.74|8247.74|8388.79|8268.79|8349.12|8229.12|3374
1660032000000|2022-08-09 08:00:00|8367.7|8247.7|8309.07|8189.07|8370.04|8250.04|8308.25|8188.25|3337
1660035600000|2022-08-09 09:00:00|8309|8189|8179.78|8059.78|8324.42|8204.42|8179.78|8059.78|3404
1660039200000|2022-08-09 10:00:00|8179.94|8059.94|8139.49|8019.49|8202.5|8082.5|8131.83|8011.83|3420
1660042800000|2022-08-09 11:00:00|8139.43|8019.43|8094.84|7974.84|8165.9|8045.9|8069.16|7949.16|3376
1660046400000|2022-08-09 12:00:00|8094.93|7974.93|8117.07|7997.07|8138.16|8018.16|8081.93|7961.93|3395
1660050000000|2022-08-09 13:00:00|8117.13|7997.13|8034.22|7914.22|8146.52|8026.52|8032.46|7912.46|3414
1660053600000|2022-08-09 14:00:00|8034.4|7914.4|8013.47|7893.47|8038.74|7918.74|7951.86|7831.86|3465
1660057200000|2022-08-09 15:00:00|8013.45|7893.45|8011.44|7891.44|8044.63|7924.63|7998.31|7878.31|3372
1660060800000|2022-08-09 16:00:00|8011.27|7891.27|8028.38|7908.38|8043.16|7923.16|7988.74|7868.74|3344
1660064400000|2022-08-09 17:00:00|8028.61|7908.61|8047.89|7927.89|8064.12|7944.12|8019.15|7899.15|3257
1660068000000|2022-08-09 18:00:00|8047.98|7927.98|8049.52|7929.52|8056.5|7936.5|8026.24|7906.24|3264
1660071600000|2022-08-09 19:00:00|8049.32|7929.32|8039.01|7919.01|8052.19|7932.19|8024.44|7904.44|3248
1660075200000|2022-08-09 20:00:00|8038.88|7918.88|8083.32|7963.32|8088.96|7968.96|8038.13|7918.13|3242
1660078800000|2022-08-09 21:00:00|8083.46|7963.46|8126.77|8006.77|8129.59|8009.59|8083.33|7963.33|3282
1660082400000|2022-08-09 22:00:00|8126.79|8006.79|8114.83|7994.83|8151.02|8031.02|8095.59|7975.59|2940
1660086000000|2022-08-09 23:00:00|8114.86|7994.86|8101.7|7981.7|8145.68|8025.68|8099.86|7979.86|3254
1660089600000|2022-08-10 00:00:00|8101.69|7981.69|7960.28|7840.28|8102.41|7982.41|7927.77|7807.77|3395
1660093200000|2022-08-10 01:00:00|7960.42|7840.42|8012.44|7892.44|8044.8|7924.8|7959.77|7839.77|3339
1660096800000|2022-08-10 02:00:00|8012.35|7892.35|7976.47|7856.47|8024.3|7904.3|7931.15|7811.15|3301
1660100400000|2022-08-10 03:00:00|7976.44|7856.44|7951.08|7831.08|7989|7869|7950.08|7830.08|3208
1660104000000|2022-08-10 04:00:00|7951.27|7831.27|7991.22|7871.22|8010.56|7890.56|7948.12|7828.12|3220
1660107600000|2022-08-10 05:00:00|7991.24|7871.24|7992.42|7872.42|8009.71|7889.71|7982.51|7862.51|3233
1660111200000|2022-08-10 06:00:00|7992.39|7872.39|8001.98|7881.98|8008.57|7888.57|7956.71|7836.71|3196
1660114800000|2022-08-10 07:00:00|8001.96|7881.96|8029.09|7909.09|8048.88|7928.88|7998.31|7878.31|3207
1660118400000|2022-08-10 08:00:00|8029.11|7909.11|8079.67|7959.67|8083.35|7963.35|8025.55|7905.55|3368
1660122000000|2022-08-10 09:00:00|8079.65|7959.65|8059.78|7939.78|8082.91|7962.91|8037.49|7917.49|3253
1660125600000|2022-08-10 10:00:00|8059.81|7939.81|8032.7|7912.7|8061.6|7941.6|8018.57|7898.57|3262
1660129200000|2022-08-10 11:00:00|8032.64|7912.64|8066.86|7946.86|8090.56|7970.56|8025.79|7905.79|3276
1660132800000|2022-08-10 12:00:00|8067.22|7947.22|8461.44|8341.44|8482.62|8362.62|8050.24|7930.24|3473
1660136400000|2022-08-10 13:00:00|8461.52|8341.52|8483.38|8363.38|8534.12|8414.12|8415.9|8295.9|3519
1660140000000|2022-08-10 14:00:00|8483.24|8363.24|8525.45|8405.45|8545.76|8425.76|8450.89|8330.89|3494
1660143600000|2022-08-10 15:00:00|8525.63|8405.63|8498.81|8378.81|8546.19|8426.19|8497.47|8377.47|3455
1660147200000|2022-08-10 16:00:00|8499.05|8379.05|8474.09|8354.09|8532.09|8412.09|8458.66|8338.66|3412
1660150800000|2022-08-10 17:00:00|8474.11|8354.11|8472.16|8352.16|8484.77|8364.77|8443.86|8323.86|3383
1660154400000|2022-08-10 18:00:00|8472.2|8352.2|8361.69|8241.69|8477.95|8357.95|8344.26|8224.26|3431
1660158000000|2022-08-10 19:00:00|8361.42|8241.42|8375.97|8255.97|8403|8283|8360.86|8240.86|3415
1660161600000|2022-08-10 20:00:00|8375.99|8255.99|8459.39|8339.39|8459.64|8339.64|8375.95|8255.95|3316
1660165200000|2022-08-10 21:00:00|8459.37|8339.37|8498.83|8378.83|8562.12|8442.12|8422.11|8302.11|3391
1660168800000|2022-08-10 22:00:00|8498.9|8378.9|8457.47|8337.47|8518.3|8398.3|8452.98|8332.98|3401
1660172400000|2022-08-10 23:00:00|8457.72|8337.72|8495.1|8375.1|8495.1|8375.1|8456.88|8336.88|3052
1660176000000|2022-08-11 00:00:00|8494.94|8374.94|8573.19|8453.19|8580.09|8460.09|8492.29|8372.29|3424
1660179600000|2022-08-11 01:00:00|8572.98|8452.98|8654.03|8534.03|8681.84|8561.84|8563.86|8443.86|3490
1660183200000|2022-08-11 02:00:00|8653.96|8533.96|8568.72|8448.72|8657.75|8537.75|8543.82|8423.82|3418
1660186800000|2022-08-11 03:00:00|8568.9|8448.9|8604.87|8484.87|8624.4|8504.4|8555.52|8435.52|3354
1660190400000|2022-08-11 04:00:00|8604.9|8484.9|8648.42|8528.42|8648.42|8528.42|8597.94|8477.94|3354
1660194000000|2022-08-11 05:00:00|8648.44|8528.44|8649.3|8529.3|8682.88|8562.88|8624.98|8504.98|3401
1660197600000|2022-08-11 06:00:00|8649.19|8529.19|8654.81|8534.81|8679.5|8559.5|8638.56|8518.56|3437
1660201200000|2022-08-11 07:00:00|8654.92|8534.92|8597.47|8477.47|8700.23|8580.23|8578.26|8458.26|3442
1660204800000|2022-08-11 08:00:00|8597.62|8477.62|8624.53|8504.53|8625.91|8505.91|8573.78|8453.78|3387
1660208400000|2022-08-11 09:00:00|8624.51|8504.51|8585.44|8465.44|8631.03|8511.03|8585.33|8465.33|3277
1660212000000|2022-08-11 10:00:00|8585.68|8465.68|8594.9|8474.9|8604.94|8484.94|8580.57|8460.57|3320
1660215600000|2022-08-11 11:00:00|8594.88|8474.88|8634.98|8514.98|8660.24|8540.24|8590.83|8470.83|3365
1660219200000|2022-08-11 12:00:00|8634.5|8514.5|8747.89|8627.89|8747.89|8627.89|8632.26|8512.26|3495
1660222800000|2022-08-11 13:00:00|8747.92|8627.92|8696.01|8576.01|8752.12|8632.12|8642.67|8522.67|3525
1660226400000|2022-08-11 14:00:00|8695.99|8575.99|8632.26|8512.26|8738.92|8618.92|8577.33|8457.33|3488
1660230000000|2022-08-11 15:00:00|8632.13|8512.13|8558.03|8438.03|8637.84|8517.84|8533.29|8413.29|3474
1660233600000|2022-08-11 16:00:00|8557.8|8437.8|8590.45|8470.45|8600.14|8480.14|8546.44|8426.44|3425
1660237200000|2022-08-11 17:00:00|8590.47|8470.47|8595.23|8475.23|8617.5|8497.5|8575.94|8455.94|3393
1660240800000|2022-08-11 18:00:00|8595.22|8475.22|8535.17|8415.17|8595.22|8475.22|8501.42|8381.42|3398
1660244400000|2022-08-11 19:00:00|8535.16|8415.16|8555.16|8435.16|8561.53|8441.53|8499.26|8379.26|3339
1660248000000|2022-08-11 20:00:00|8555.57|8435.57|8571.33|8451.33|8573.25|8453.25|8510.53|8390.53|3401
1660251600000|2022-08-11 21:00:00|8571.13|8451.13|8560.55|8440.55|8587.74|8467.74|8516.49|8396.49|3387
1660255200000|2022-08-11 22:00:00|8560.72|8440.72|8468.46|8348.46|8561.12|8441.12|8467|8347|2979
1660258800000|2022-08-11 23:00:00|8468.28|8348.28|8480.65|8360.65|8487.64|8367.64|8441.3|8321.3|3358
1660262400000|2022-08-12 00:00:00|8480.6|8360.6|8504.41|8384.41|8508.09|8388.09|8390.76|8270.76|3414
1660266000000|2022-08-12 01:00:00|8504.34|8384.34|8474.26|8354.26|8512.09|8392.09|8465.59|8345.59|3274
1660269600000|2022-08-12 02:00:00|8474.25|8354.25|8541.71|8421.71|8566.41|8446.41|8436.65|8316.65|3341
1660273200000|2022-08-12 03:00:00|8542.04|8422.04|8540.35|8420.35|8547.55|8427.55|8514.82|8394.82|3269
1660276800000|2022-08-12 04:00:00|8540.39|8420.39|8503.5|8383.5|8551.77|8431.77|8501.76|8381.76|3247
1660280400000|2022-08-12 05:00:00|8503.42|8383.42|8501.36|8381.36|8537.11|8417.11|8499.5|8379.5|3188
1660284000000|2022-08-12 06:00:00|8501.47|8381.47|8496.1|8376.1|8514.52|8394.52|8470.26|8350.26|3272
1660287600000|2022-08-12 07:00:00|8496.3|8376.3|8501.98|8381.98|8507.18|8387.18|8480.98|8360.98|3184
1660291200000|2022-08-12 08:00:00|8501.95|8381.95|8505.51|8385.51|8533.55|8413.55|8491.12|8371.12|3299
1660294800000|2022-08-12 09:00:00|8505.41|8385.41|8537.02|8417.02|8578|8458|8502.34|8382.34|3357
1660298400000|2022-08-12 10:00:00|8536.85|8416.85|8421.37|8301.37|8546.83|8426.83|8418.8|8298.8|3369
1660302000000|2022-08-12 11:00:00|8421.4|8301.4|8399.06|8279.06|8439.07|8319.07|8361.81|8241.81|3349
1660305600000|2022-08-12 12:00:00|8399.08|8279.08|8447.67|8327.67|8451.55|8331.55|8394.18|8274.18|3354
1660309200000|2022-08-12 13:00:00|8447.8|8327.8|8460.8|8340.8|8480.29|8360.29|8420.14|8300.14|3415
1660312800000|2022-08-12 14:00:00|8460.83|8340.83|8464.48|8344.48|8487.37|8367.37|8424.84|8304.84|3447
1660316400000|2022-08-12 15:00:00|8464.47|8344.47|8523.51|8403.51|8532.25|8412.25|8453.69|8333.69|3399
1660320000000|2022-08-12 16:00:00|8523.5|8403.5|8503.95|8383.95|8546.19|8426.19|8502.17|8382.17|3355
1660323600000|2022-08-12 17:00:00|8504.11|8384.11|8516.92|8396.92|8520.1|8400.1|8500.56|8380.56|3306
1660327200000|2022-08-12 18:00:00|8516.9|8396.9|8574.19|8454.19|8598.63|8478.63|8507.92|8387.92|3376
1660330800000|2022-08-12 19:00:00|8574.32|8454.32|8619.45|8499.45|8623.79|8503.79|8573.58|8453.58|3436
1660334400000|2022-08-12 20:00:00|8619.53|8499.53|8637.15|8517.15|8644.57|8524.57|8577.39|8457.39|3325
1660374000000|2022-08-13 07:00:00|8858.01|8738.01|8816.56|8696.56|8884.48|8764.48|8816.55|8696.55|3314
1660377600000|2022-08-13 08:00:00|8816.2|8696.2|8776.18|8656.18|8847.9|8727.9|8760.07|8640.07|3330
1660381200000|2022-08-13 09:00:00|8776.13|8656.13|8847.36|8727.36|8850.89|8730.89|8759.53|8639.53|3338
1660384800000|2022-08-13 10:00:00|8846.42|8726.42|8823.11|8703.11|8846.42|8726.42|8801.43|8681.43|3287
1660388400000|2022-08-13 11:00:00|8823.02|8703.02|8803.79|8683.79|8827.06|8707.06|8760.9|8640.9|3318
1660392000000|2022-08-13 12:00:00|8803.9|8683.9|8790.36|8670.36|8808.68|8688.68|8736.32|8616.32|3284
1660395600000|2022-08-13 13:00:00|8790.33|8670.33|8782.99|8662.99|8821.31|8701.31|8775.86|8655.86|3320
1660399200000|2022-08-13 14:00:00|8782.77|8662.77|8786.7|8666.7|8813.08|8693.08|8778.55|8658.55|3297
1660402800000|2022-08-13 15:00:00|8786.77|8666.77|8798.36|8678.36|8831.53|8711.53|8774.09|8654.09|3330
1660406400000|2022-08-13 16:00:00|8798.28|8678.28|8788.44|8668.44|8808.31|8688.31|8781.72|8661.72|3341
1660410000000|2022-08-13 17:00:00|8788.68|8668.68|8823.69|8703.69|8823.69|8703.69|8780.91|8660.91|3315
1660413600000|2022-08-13 18:00:00|8823.77|8703.77|8769.71|8649.71|8827.98|8707.98|8746.7|8626.7|3333
1660417200000|2022-08-13 19:00:00|8769.75|8649.75|8738.73|8618.73|8775.12|8655.12|8727.01|8607.01|3293
1660420800000|2022-08-13 20:00:00|8738.61|8618.61|8791.13|8671.13|8795.02|8675.02|8717.26|8597.26|3250
1660424400000|2022-08-13 21:00:00|8790.93|8670.93|8779.59|8659.59|8803.26|8683.26|8774.6|8654.6|3236
1660428000000|2022-08-13 22:00:00|8779.62|8659.62|8748.91|8628.91|8797.08|8677.08|8748.2|8628.2|3258
1660431600000|2022-08-13 23:00:00|8748.83|8628.83|8753.38|8633.38|8779.23|8659.23|8724.14|8604.14|3228
1660435200000|2022-08-14 00:00:00|8753.28|8633.28|8795.22|8675.22|8810.04|8690.04|8724.32|8604.32|3334
1660438800000|2022-08-14 01:00:00|8795.32|8675.32|8828.05|8708.05|8837.05|8717.05|8754.46|8634.46|3318
1660442400000|2022-08-14 02:00:00|8828.12|8708.12|8842.47|8722.47|8848.57|8728.57|8808.31|8688.31|3212
1660446000000|2022-08-14 03:00:00|8842.5|8722.5|8836.56|8716.56|8848.36|8728.36|8825.91|8705.91|3192
1660449600000|2022-08-14 04:00:00|8836.52|8716.52|8852.85|8732.85|8882.32|8762.32|8829.91|8709.91|3334
1660453200000|2022-08-14 05:00:00|8852.93|8732.93|8894.16|8774.16|8910.47|8790.47|8852.05|8732.05|3382
1660456800000|2022-08-14 06:00:00|8894.21|8774.21|8921.07|8801.07|8921.18|8801.18|8893.95|8773.95|3379
1660460400000|2022-08-14 07:00:00|8921.05|8801.05|8970.07|8850.07|9011.47|8891.47|8919|8799|3485
1660464000000|2022-08-14 08:00:00|8969.76|8849.76|8953.84|8833.84|8979.02|8859.02|8918.83|8798.83|3461
1660467600000|2022-08-14 09:00:00|8953.88|8833.88|8974.21|8854.21|8988.21|8868.21|8941.92|8821.92|3439
1660471200000|2022-08-14 10:00:00|8974.03|8854.03|8923.47|8803.47|8977.2|8857.2|8921.66|8801.66|3384
1660474800000|2022-08-14 11:00:00|8923.38|8803.38|8894.18|8774.18|8949.34|8829.34|8882.91|8762.91|3386
1660478400000|2022-08-14 12:00:00|8894.08|8774.08|8865.04|8745.04|8897.08|8777.08|8844.82|8724.82|3408
1660482000000|2022-08-14 13:00:00|8865.1|8745.1|8811.33|8691.33|8865.1|8745.1|8785.09|8665.09|3456
1660485600000|2022-08-14 14:00:00|8811.19|8691.19|8840.19|8720.19|8844.27|8724.27|8802.91|8682.91|3414
1660489200000|2022-08-14 15:00:00|8840.33|8720.33|8879.49|8759.49|8880.15|8760.15|8837.55|8717.55|3464
1660492800000|2022-08-14 16:00:00|8880.21|8760.21|8733.04|8613.04|8906.46|8786.46|8733.04|8613.04|3508
1660496400000|2022-08-14 17:00:00|8732.66|8612.66|8677.99|8557.99|8737.69|8617.69|8677.87|8557.87|3507
1660500000000|2022-08-14 18:00:00|8678.04|8558.04|8715.04|8595.04|8718.05|8598.05|8632.44|8512.44|3431
1660503600000|2022-08-14 19:00:00|8715.01|8595.01|8737.22|8609.22|8744.37|8616.37|8710.12|8582.12|3350
1660507200000|2022-08-14 20:00:00|8737.26|8609.26|8754.66|8626.66|8770.88|8642.88|8721.81|8593.81|3361
1660510800000|2022-08-14 21:00:00|8754.64|8626.64|8755.76|8635.76|8812.83|8692.83|8743.47|8619.31|3407
1660514400000|2022-08-14 22:00:00|8755.85|8635.85|8739.08|8619.08|8773.81|8653.81|8675.14|8555.14|3406
1660518000000|2022-08-14 23:00:00|8738.98|8618.98|8734.7|8614.7|8762.45|8642.45|8720.1|8600.1|3364
1660521600000|2022-08-15 00:00:00|8734.61|8614.61|8810.12|8690.12|8810.28|8690.28|8671.76|8551.76|3436
1660525200000|2022-08-15 01:00:00|8810|8690|8858.84|8738.84|8860.46|8740.46|8767.02|8647.02|3446
1660528800000|2022-08-15 02:00:00|8858.83|8738.83|8979.58|8859.58|8979.58|8859.58|8850.48|8730.48|3450
1660532400000|2022-08-15 03:00:00|8979.19|8859.19|8906.01|8786.01|9020.96|8900.96|8880.12|8760.12|3514
1660536000000|2022-08-15 04:00:00|8906.02|8786.02|8885.08|8765.08|8908.5|8788.5|8859.17|8739.17|3384
1660539600000|2022-08-15 05:00:00|8884.73|8764.73|8846.42|8726.42|8914.55|8794.55|8824.37|8704.37|3320
1660543200000|2022-08-15 06:00:00|8846.43|8726.43|8596.45|8476.45|8847.35|8727.35|8577.79|8457.79|3503
1660546800000|2022-08-15 07:00:00|8596.24|8476.24|8566.62|8446.62|8622.81|8502.81|8527.75|8407.75|3474
1660550400000|2022-08-15 08:00:00|8566.85|8446.85|8582.03|8462.03|8585.77|8465.77|8491.81|8371.81|3431
1660554000000|2022-08-15 09:00:00|8582.05|8462.05|8613.16|8493.16|8613.59|8493.59|8541.98|8421.98|3396
1660557600000|2022-08-15 10:00:00|8612.97|8492.97|8622.54|8502.54|8627.44|8507.44|8575.71|8455.71|3382
1660561200000|2022-08-15 11:00:00|8622.62|8502.62|8559.22|8439.22|8637.83|8517.83|8541.11|8421.11|3424
1660564800000|2022-08-15 12:00:00|8559.09|8439.09|8518.32|8398.32|8602.33|8482.33|8492.38|8372.38|3429
1660568400000|2022-08-15 13:00:00|8518.26|8398.26|8649.48|8529.48|8652.23|8532.23|8507.22|8387.22|3476
1660572000000|2022-08-15 14:00:00|8649.47|8529.47|8615.28|8495.28|8649.95|8529.95|8599.22|8479.22|3465
1660575600000|2022-08-15 15:00:00|8615.08|8495.08|8665.09|8545.09|8668.04|8548.04|8582.55|8462.55|3438
1660579200000|2022-08-15 16:00:00|8665.03|8545.03|8691.81|8571.81|8691.82|8571.82|8636.17|8516.17|3402
1660582800000|2022-08-15 17:00:00|8691.86|8571.86|8614.46|8494.46|8692.83|8572.83|8604.16|8484.16|3421
1660586400000|2022-08-15 18:00:00|8614.48|8494.48|8603.95|8483.95|8617.37|8497.37|8576.63|8456.63|3365
1660590000000|2022-08-15 19:00:00|8603.94|8483.94|8564.05|8444.05|8634.32|8514.32|8557.84|8437.84|3385
1660593600000|2022-08-15 20:00:00|8563.92|8443.92|8591.03|8471.03|8611.2|8491.2|8563.77|8443.77|3327
1660597200000|2022-08-15 21:00:00|8591.05|8471.05|8581.46|8461.46|8626.43|8506.43|8573.78|8453.78|3312
1660600800000|2022-08-15 22:00:00|8581.71|8461.71|8553.58|8433.58|8633.41|8513.41|8552.43|8432.43|3343
1660604400000|2022-08-15 23:00:00|8553.84|8433.84|8597.11|8477.11|8610.37|8490.37|8485.68|8365.68|3286
1660608000000|2022-08-16 00:00:00|8569.86|8449.86|8613.39|8493.39|8623.26|8503.26|8526.6|8406.6|3166
1660611600000|2022-08-16 01:00:00|8613.28|8493.28|8613.02|8493.02|8669.88|8549.88|8612.96|8492.96|3398
1660615200000|2022-08-16 02:00:00|8613.03|8493.03|8568.02|8448.02|8635.99|8515.99|8562.54|8442.54|3297
1660618800000|2022-08-16 03:00:00|8568.52|8448.52|8590.28|8470.28|8603.05|8483.05|8473.93|8353.93|3388
1660622400000|2022-08-16 04:00:00|8590.4|8470.4|8537.44|8417.44|8611.35|8491.35|8533.21|8413.21|3367
1660626000000|2022-08-16 05:00:00|8537.47|8417.47|8527.47|8407.47|8538.17|8418.17|8480.17|8360.17|3348
1660629600000|2022-08-16 06:00:00|8527.4|8407.4|8561.68|8441.68|8575.14|8455.14|8519.96|8399.96|3302
1660633200000|2022-08-16 07:00:00|8561.22|8441.22|8582.74|8462.74|8584.96|8464.96|8554.01|8434.01|3306
1660636800000|2022-08-16 08:00:00|8582.42|8462.42|8602.35|8482.35|8612.7|8492.7|8570.39|8450.39|3390
1660640400000|2022-08-16 09:00:00|8602.31|8482.31|8653.5|8533.5|8666.67|8546.67|8595.87|8475.87|3381
1660644000000|2022-08-16 10:00:00|8653.47|8533.47|8616.21|8496.21|8665.9|8545.9|8615.23|8495.23|3335
1660647600000|2022-08-16 11:00:00|8616.18|8496.18|8653.2|8533.2|8694.16|8574.16|8614.99|8494.99|3395
1660651200000|2022-08-16 12:00:00|8653.31|8533.31|8594.12|8474.12|8672.49|8552.49|8585.7|8465.7|3413
1660654800000|2022-08-16 13:00:00|8593.88|8473.88|8573.39|8453.39|8622.46|8502.46|8557.79|8437.79|3386
1660658400000|2022-08-16 14:00:00|8573.21|8453.21|8534.61|8414.61|8586.57|8466.57|8503.83|8383.83|3493
1660662000000|2022-08-16 15:00:00|8534.17|8414.17|8587.84|8467.84|8593.08|8473.08|8516.95|8396.95|3399
1660665600000|2022-08-16 16:00:00|8587.9|8467.9|8552.6|8432.6|8589.22|8469.22|8501.78|8381.78|3394
1660669200000|2022-08-16 17:00:00|8552.61|8432.61|8569.79|8449.79|8578.05|8458.05|8534.29|8414.29|3360
1660672800000|2022-08-16 18:00:00|8569.78|8449.78|8541.52|8421.52|8631.1|8511.1|8485.16|8365.16|3424
1660676400000|2022-08-16 19:00:00|8541.6|8421.6|8580.21|8460.21|8583.41|8463.41|8532.62|8412.62|3400
1660680000000|2022-08-16 20:00:00|8580.19|8460.19|8616.4|8496.4|8620.31|8500.31|8570.3|8450.3|3276
1660683600000|2022-08-16 21:00:00|8616.48|8496.48|8590.43|8470.43|8618.91|8498.91|8577.48|8457.48|3260
1660687200000|2022-08-16 22:00:00|8590.12|8470.12|8563.41|8443.41|8591.56|8471.56|8542.2|8422.2|3312
1660690800000|2022-08-16 23:00:00|8563.49|8443.49|8573|8453|8584.95|8464.95|8547.43|8427.43|2871
1660694400000|2022-08-17 00:00:00|8572.96|8452.96|8630.39|8510.39|8635.82|8515.82|8560.22|8440.22|3360
1660698000000|2022-08-17 01:00:00|8630.38|8510.38|8598.85|8478.85|8638.08|8518.08|8597.16|8477.16|3296
1660701600000|2022-08-17 02:00:00|8598.87|8478.87|8627.68|8507.68|8657.67|8537.67|8579.3|8459.3|3330
1660705200000|2022-08-17 03:00:00|8627.7|8507.7|8655.37|8535.37|8664.76|8544.76|8627.45|8507.45|3295
1660708800000|2022-08-17 04:00:00|8655.4|8535.4|8685.42|8565.42|8692.39|8572.39|8655.35|8535.35|3293
1660712400000|2022-08-17 05:00:00|8685.46|8565.46|8743.69|8623.69|8747.75|8627.75|8685.05|8565.05|3290
1660716000000|2022-08-17 06:00:00|8743.78|8623.78|8810.66|8690.66|8818.66|8698.66|8743.78|8623.78|3356
1660719600000|2022-08-17 07:00:00|8810.35|8690.35|8572.48|8452.48|8811.84|8691.84|8567.64|8447.64|3435
1660723200000|2022-08-17 08:00:00|8572.4|8452.4|8563.99|8443.99|8607.69|8487.69|8549.36|8429.36|3345
1660726800000|2022-08-17 09:00:00|8564.19|8444.19|8587.43|8467.43|8608.38|8488.38|8564.19|8444.19|3211
1660730400000|2022-08-17 10:00:00|8587.54|8467.54|8530.62|8410.62|8587.54|8467.54|8511.66|8391.66|3322
1660734000000|2022-08-17 11:00:00|8530.82|8410.82|8528.74|8408.74|8553.01|8433.01|8514.14|8394.14|3295
1660737600000|2022-08-17 12:00:00|8528.72|8408.72|8476.27|8356.27|8531.47|8411.47|8425.59|8305.59|3445
1660741200000|2022-08-17 13:00:00|8476.04|8356.04|8348.23|8228.23|8476.04|8356.04|8298.52|8178.52|3487
1660744800000|2022-08-17 14:00:00|8348.2|8228.2|8288.98|8168.98|8362.42|8242.42|8281.13|8161.13|3446
1660748400000|2022-08-17 15:00:00|8289.16|8169.16|8320.49|8200.49|8348.46|8228.46|8287.4|8167.4|3400
1660752000000|2022-08-17 16:00:00|8320.41|8200.41|8350.79|8230.79|8365.01|8245.01|8297.92|8177.92|3333
1660755600000|2022-08-17 17:00:00|8350.81|8230.81|8384.19|8264.19|8384.65|8264.65|8330.93|8210.93|3308
1660759200000|2022-08-17 18:00:00|8384.25|8264.25|8393.83|8273.83|8453.63|8333.63|8336.07|8216.07|3417
1660762800000|2022-08-17 19:00:00|8393.76|8273.76|8327.24|8207.24|8402.13|8282.13|8314.73|8194.73|3321
1660766400000|2022-08-17 20:00:00|8327.34|8207.34|8376.3|8256.3|8376.75|8256.75|8297.92|8177.92|3258
1660770000000|2022-08-17 21:00:00|8376.25|8256.25|8296.22|8176.22|8376.42|8256.42|8264.42|8144.42|3336
1660773600000|2022-08-17 22:00:00|8296.41|8176.41|8271.87|8151.87|8302.47|8182.47|8269.27|8149.27|3295
1660777200000|2022-08-17 23:00:00|8271.86|8151.86|8289.44|8169.44|8298.7|8178.7|8253.87|8133.87|2974
1660780800000|2022-08-18 00:00:00|8289.68|8169.68|8325.48|8205.48|8327.06|8207.06|8237.15|8117.15|3302
1660784400000|2022-08-18 01:00:00|8325.54|8205.54|8346.25|8226.25|8347|8227|8310.38|8190.38|3218
1660788000000|2022-08-18 02:00:00|8346.23|8226.23|8334.02|8214.02|8362.95|8242.95|8311.75|8191.75|3246
1660791600000|2022-08-18 03:00:00|8334.08|8214.08|8325.16|8205.16|8344.13|8224.13|8321.32|8201.32|3160
1660795200000|2022-08-18 04:00:00|8325.26|8205.26|8304.97|8184.97|8336.89|8216.89|8293.28|8173.28|3072
1660798800000|2022-08-18 05:00:00|8304.98|8184.98|8324.13|8204.13|8348.62|8228.62|8298.81|8178.81|3127
1660802400000|2022-08-18 06:00:00|8324.11|8204.11|8306.26|8186.26|8353.92|8233.92|8304.39|8184.39|3149
1660806000000|2022-08-18 07:00:00|8306.35|8186.35|8334.86|8214.86|8341.88|8221.88|8300.87|8180.87|3206
1660809600000|2022-08-18 08:00:00|8334.92|8214.92|8349.35|8229.35|8350.09|8230.09|8291.7|8171.7|3160
1660813200000|2022-08-18 09:00:00|8349.33|8229.33|8369.97|8249.97|8370.23|8250.23|8328.51|8208.51|3193
1660816800000|2022-08-18 10:00:00|8370.11|8250.11|8347.39|8227.39|8395.9|8275.9|8344.23|8224.23|3265
1660820400000|2022-08-18 11:00:00|8347.24|8227.24|8376.34|8256.34|8379.09|8259.09|8342.35|8222.35|3209
1660824000000|2022-08-18 12:00:00|8376.27|8256.27|8416.63|8296.63|8417.78|8297.78|8362.38|8242.38|3349
1660827600000|2022-08-18 13:00:00|8416.57|8296.57|8344.31|8224.31|8424.77|8304.77|8339.99|8219.99|3394
1660831200000|2022-08-18 14:00:00|8344.36|8224.36|8322.96|8202.96|8377.49|8257.49|8314.21|8194.21|3387
1660834800000|2022-08-18 15:00:00|8322.84|8202.84|8360.46|8240.46|8367.28|8247.28|8300.09|8180.09|3383
1660838400000|2022-08-18 16:00:00|8361.05|8241.05|8296.51|8176.51|8365.32|8245.32|8262.17|8142.17|3409
1660842000000|2022-08-18 17:00:00|8296.41|8176.41|8263.41|8143.41|8328.31|8208.31|8262.25|8142.25|3363
1660845600000|2022-08-18 18:00:00|8263.23|8143.23|8282.67|8162.67|8294|8174|8246.54|8126.54|3349
1660849200000|2022-08-18 19:00:00|8282.58|8162.58|8296.99|8176.99|8319.07|8199.07|8276.73|8156.73|3299
1660852800000|2022-08-18 20:00:00|8297.27|8177.27|8320.2|8200.2|8325.42|8205.42|8280.36|8160.36|3307
1660856400000|2022-08-18 21:00:00|8320.18|8200.18|8297.36|8177.36|8324.59|8204.59|8296.26|8176.26|3208
1660860000000|2022-08-18 22:00:00|8297.31|8177.31|8274.98|8154.98|8304.27|8184.27|8274.98|8154.98|2896
1660863600000|2022-08-18 23:00:00|8274.43|8154.43|8138.35|8018.35|8286.57|8166.57|8121.58|8001.58|3440
1660867200000|2022-08-19 00:00:00|8138.65|8018.65|8032.3|7912.3|8140.01|8020.01|8003.49|7883.49|3472
1660870800000|2022-08-19 01:00:00|8032.25|7912.25|7951.6|7831.6|8032.38|7912.38|7930.39|7810.39|3464
1660874400000|2022-08-19 02:00:00|7951.49|7831.49|7978.9|7858.9|7995.28|7875.28|7941.66|7821.66|3384
1660878000000|2022-08-19 03:00:00|7978.84|7858.84|7974.37|7854.37|7994.57|7874.57|7954.09|7834.09|3314
1660881600000|2022-08-19 04:00:00|7974.33|7854.33|7979.89|7859.89|7995.03|7875.03|7956.87|7836.87|3241
1660885200000|2022-08-19 05:00:00|7979.83|7859.83|7976.83|7856.83|8000.46|7880.46|7961.76|7841.76|3191
1660888800000|2022-08-19 06:00:00|7977.01|7857.01|7649.43|7529.43|7979.96|7859.96|7578.09|7458.09|3425
1660892400000|2022-08-19 07:00:00|7649.26|7529.26|7682.1|7562.1|7718.11|7598.11|7643.28|7523.28|3520
1660896000000|2022-08-19 08:00:00|7682.15|7562.15|7649.43|7529.43|7682.41|7562.41|7610.23|7490.23|3482
1660899600000|2022-08-19 09:00:00|7649.57|7529.57|7651.5|7531.5|7668.39|7548.39|7618.28|7498.28|3437
1660903200000|2022-08-19 10:00:00|7651.35|7531.35|7616.42|7496.42|7665.66|7545.66|7606.53|7486.53|3409
1660906800000|2022-08-19 11:00:00|7616.4|7496.4|7570.18|7450.18|7616.63|7496.63|7472.7|7352.7|3516
1660910400000|2022-08-19 12:00:00|7570.34|7450.34|7591.29|7471.29|7604.13|7484.13|7485.14|7365.14|3510
1660914000000|2022-08-19 13:00:00|7591.1|7471.1|7545.56|7425.56|7602.57|7482.57|7539.45|7419.45|3488
1660917600000|2022-08-19 14:00:00|7545.74|7425.74|7546.16|7426.16|7607.5|7487.5|7542.97|7422.97|3483
1660921200000|2022-08-19 15:00:00|7545.99|7425.99|7588|7468|7592.35|7472.35|7533.94|7413.94|3439
1660924800000|2022-08-19 16:00:00|7587.99|7467.99|7678.33|7558.33|7700.19|7580.19|7581.33|7461.33|3492
1660928400000|2022-08-19 17:00:00|7678.24|7558.24|7620.27|7500.27|7686.44|7566.44|7604.91|7484.91|3431
1660932000000|2022-08-19 18:00:00|7620.47|7500.47|7592.56|7472.56|7624.23|7504.23|7579.72|7459.72|3410
1660935600000|2022-08-19 19:00:00|7592.57|7472.57|7602.75|7482.75|7644.78|7524.78|7537.18|7417.18|3435
1660939200000|2022-08-19 20:00:00|7602.48|7482.48|7551.86|7431.86|7616.93|7496.93|7526.7|7406.7|3367
1660982400000|2022-08-20 08:00:00|7522.43|7402.43|7523.49|7403.49|7524.52|7404.52|7522.43|7402.43|112
1660986000000|2022-08-20 09:00:00|7510.03|7390.03|7512.56|7392.56|7517.22|7397.22|7489.12|7369.12|3081
1660989600000|2022-08-20 10:00:00|7512.55|7392.55|7505.51|7385.51|7512.55|7392.55|7466.04|7346.04|3189
1660993200000|2022-08-20 11:00:00|7505.42|7385.42|7501.08|7381.08|7518.93|7398.93|7498.93|7378.93|3206
1660996800000|2022-08-20 12:00:00|7501.1|7381.1|7487.57|7367.57|7516.39|7396.39|7476.19|7356.19|3215
1661000400000|2022-08-20 13:00:00|7487.87|7367.87|7517.27|7397.27|7521|7401|7477.85|7357.85|3224
1661004000000|2022-08-20 14:00:00|7516.91|7396.91|7494.36|7374.36|7534.6|7414.6|7484.09|7364.09|3282
1661007600000|2022-08-20 15:00:00|7494.08|7374.08|7500.25|7380.25|7504.13|7384.13|7468.18|7348.18|3306
1661011200000|2022-08-20 16:00:00|7500.32|7380.32|7451.61|7331.61|7511.62|7391.62|7451.51|7331.51|3322
1661014800000|2022-08-20 17:00:00|7451.69|7331.69|7430.21|7310.21|7474.06|7354.06|7409.89|7289.89|3363
1661018400000|2022-08-20 18:00:00|7429.85|7309.85|7325.22|7205.22|7449.81|7329.81|7324.97|7204.97|3359
1661022000000|2022-08-20 19:00:00|7325.15|7205.15|7280.66|7160.66|7333.49|7213.49|7258.13|7138.13|3467
1661025600000|2022-08-20 20:00:00|7280.55|7160.55|7210.46|7090.46|7359.1|7239.1|7207.4|7087.4|3361
1661029200000|2022-08-20 21:00:00|7210.4|7090.4|7348.48|7228.48|7349.57|7229.57|7199.45|7079.45|3433
1661032800000|2022-08-20 22:00:00|7348.54|7228.54|7343.75|7223.75|7389.72|7269.72|7326.68|7206.68|3313
1661036400000|2022-08-20 23:00:00|7343.84|7223.84|7365.15|7245.15|7392.39|7272.39|7321.47|7201.47|3258
1661040000000|2022-08-21 00:00:00|7365.14|7245.14|7362.17|7242.17|7423.66|7303.66|7360.89|7240.89|3328
1661043600000|2022-08-21 01:00:00|7362.18|7242.18|7427|7307|7431.11|7311.11|7360.98|7240.98|3235
1661047200000|2022-08-21 02:00:00|7426.93|7306.93|7425.46|7305.46|7445.15|7325.15|7402.64|7282.64|3207
1661050800000|2022-08-21 03:00:00|7425.51|7305.51|7387.4|7267.4|7425.51|7305.51|7377.4|7257.4|3096
1661054400000|2022-08-21 04:00:00|7387.3|7267.3|7386.4|7266.4|7420.12|7300.12|7378.62|7258.62|3043
1661058000000|2022-08-21 05:00:00|7386.38|7266.38|7415.53|7295.53|7420.15|7300.15|7375.34|7255.34|3024
1661061600000|2022-08-21 06:00:00|7415.76|7295.76|7368.39|7248.39|7423.51|7303.51|7357.54|7237.54|3161
1661065200000|2022-08-21 07:00:00|7368.35|7248.35|7470.92|7350.92|7471.6|7351.6|7360.06|7240.06|3180
1661068800000|2022-08-21 08:00:00|7470.95|7350.95|7502.5|7382.5|7568.76|7448.76|7470.86|7350.86|3319
1661072400000|2022-08-21 09:00:00|7502.9|7382.9|7550.44|7430.44|7570.13|7450.13|7500.5|7380.5|3356
1661076000000|2022-08-21 10:00:00|7550.5|7430.5|7532.77|7412.77|7570.21|7450.21|7532.12|7412.12|3192
1661079600000|2022-08-21 11:00:00|7532.18|7412.18|7573.13|7453.13|7574.59|7454.59|7527.16|7407.16|3240
1661083200000|2022-08-21 12:00:00|7573.09|7453.09|7546.71|7426.71|7607.1|7487.1|7546.71|7426.71|3283
1661086800000|2022-08-21 13:00:00|7546.41|7426.41|7521.67|7401.67|7552.02|7432.02|7517.63|7397.63|3226
1661090400000|2022-08-21 14:00:00|7521.7|7401.7|7542.06|7422.06|7549.09|7429.09|7489.35|7369.35|3288
1661094000000|2022-08-21 15:00:00|7542.13|7422.13|7556.52|7436.52|7563.27|7443.27|7533.07|7413.07|3253
1661097600000|2022-08-21 16:00:00|7556.57|7436.57|7572.3|7452.3|7598.58|7478.58|7526.4|7406.4|3296
1661101200000|2022-08-21 17:00:00|7572.4|7452.4|7564.43|7444.43|7596.79|7476.79|7558.08|7438.08|3262
1661104800000|2022-08-21 18:00:00|7564.58|7444.58|7580.09|7460.09|7585.46|7465.46|7545.03|7425.03|3194
1661108400000|2022-08-21 19:00:00|7580.03|7460.03|7591.23|7463.23|7605.31|7477.31|7565.09|7445.09|3268
1661112000000|2022-08-21 20:00:00|7591.2|7463.2|7605|7477|7667.12|7539.12|7567.17|7439.17|3265
1661115600000|2022-08-21 21:00:00|7604.06|7476.06|7618.65|7498.65|7683.8|7563.8|7601.57|7473.96|2182
1661119200000|2022-08-21 22:00:00|7618.76|7498.76|7610.5|7490.5|7644.7|7524.7|7489.9|7369.9|3457
1661122800000|2022-08-21 23:00:00|7610.57|7490.57|7594.51|7474.51|7646.63|7526.63|7591.4|7471.4|3302
1661126400000|2022-08-22 00:00:00|7594.46|7474.46|7564.55|7444.55|7603.08|7483.08|7557.33|7437.33|3231
1661130000000|2022-08-22 01:00:00|7564.51|7444.51|7553.92|7433.92|7569.84|7449.84|7524.12|7404.12|3111
1661133600000|2022-08-22 02:00:00|7553.82|7433.82|7568.76|7448.76|7570.77|7450.77|7530.29|7410.29|3114
1661137200000|2022-08-22 03:00:00|7568.67|7448.67|7511.86|7391.86|7569.03|7449.03|7510.87|7390.87|3109
1661140800000|2022-08-22 04:00:00|7511.73|7391.73|7538.25|7418.25|7542.22|7422.22|7477.13|7357.13|3164
1661144400000|2022-08-22 05:00:00|7538.41|7418.41|7534.2|7414.2|7545.31|7425.31|7515.42|7395.42|3124
1661148000000|2022-08-22 06:00:00|7534.19|7414.19|7449.57|7329.57|7534.19|7414.19|7433.35|7313.35|3294
1661151600000|2022-08-22 07:00:00|7449.62|7329.62|7349.83|7229.83|7463.2|7343.2|7343.83|7223.83|3396
1661155200000|2022-08-22 08:00:00|7349.61|7229.61|7351.9|7231.9|7355.89|7235.89|7256.55|7136.55|3471
1661158800000|2022-08-22 09:00:00|7351.75|7231.75|7366.02|7246.02|7377.87|7257.87|7325.37|7205.37|3371
1661162400000|2022-08-22 10:00:00|7366.14|7246.14|7421.87|7301.87|7437.38|7317.38|7348.07|7228.07|3331
1661166000000|2022-08-22 11:00:00|7422.05|7302.05|7403.45|7283.45|7439.37|7319.37|7393.43|7273.43|3330
1661169600000|2022-08-22 12:00:00|7403.32|7283.32|7378.38|7258.38|7431.08|7311.08|7360.68|7240.68|3378
1661173200000|2022-08-22 13:00:00|7377.9|7257.9|7418|7298|7436.46|7316.46|7326.68|7206.68|3431
1661176800000|2022-08-22 14:00:00|7417.47|7297.47|7376.41|7256.41|7442.89|7322.89|7359.75|7239.75|3458
1661180400000|2022-08-22 15:00:00|7376.35|7256.35|7479.18|7359.18|7484.07|7364.07|7372.96|7252.96|3441
1661184000000|2022-08-22 16:00:00|7479.06|7359.06|7439.06|7319.06|7511.58|7391.58|7430.75|7310.75|3423
1661187600000|2022-08-22 17:00:00|7439.12|7319.12|7410.14|7290.14|7441.96|7321.96|7397.27|7277.27|3337
1661191200000|2022-08-22 18:00:00|7410.25|7290.25|7349.34|7229.34|7412.8|7292.8|7323.68|7203.68|3387
1661194800000|2022-08-22 19:00:00|7349.11|7229.11|7378.22|7258.22|7389.27|7269.27|7348.32|7228.32|3383
1661198400000|2022-08-22 20:00:00|7378.24|7258.24|7429.56|7309.56|7463.05|7343.05|7378.24|7258.24|3386
1661202000000|2022-08-22 21:00:00|7429.4|7309.4|7408.45|7288.45|7432.96|7312.96|7396.11|7276.11|3284
1661205600000|2022-08-22 22:00:00|7408.58|7288.58|7459.44|7339.44|7486|7366|7408.08|7288.08|3258
1661209200000|2022-08-22 23:00:00|7459.58|7339.58|7554.95|7434.95|7561.52|7441.52|7456.59|7336.59|2928
1661212800000|2022-08-23 00:00:00|7555.04|7435.04|7519.48|7399.48|7583.31|7463.31|7514.11|7394.11|3301
1661216400000|2022-08-23 01:00:00|7519.36|7399.36|7525.81|7405.81|7563.82|7443.82|7519.31|7399.31|3291
1661220000000|2022-08-23 02:00:00|7525.75|7405.75|7545.68|7425.68|7547.11|7427.11|7509.1|7389.1|3183
1661223600000|2022-08-23 03:00:00|7545.72|7425.72|7512.11|7392.11|7558.94|7438.94|7510.93|7390.93|3211
1661227200000|2022-08-23 04:00:00|7512.12|7392.12|7523.25|7403.25|7529.67|7409.67|7504.48|7384.48|3165
1661230800000|2022-08-23 05:00:00|7523.03|7403.03|7367.24|7247.24|7523.03|7403.03|7364.07|7244.07|3332
1661234400000|2022-08-23 06:00:00|7367.09|7247.09|7410.12|7290.12|7410.7|7290.7|7355.66|7235.66|3295
1661238000000|2022-08-23 07:00:00|7410.13|7290.13|7486.54|7366.54|7486.55|7366.55|7404.79|7284.79|3332
1661241600000|2022-08-23 08:00:00|7486.67|7366.67|7534.69|7414.69|7554.56|7434.56|7486.67|7366.67|3375
1661245200000|2022-08-23 09:00:00|7534.62|7414.62|7546.48|7426.48|7576.39|7456.39|7468.93|7348.93|3384
1661248800000|2022-08-23 10:00:00|7546.46|7426.46|7523.42|7403.42|7546.46|7426.46|7494.2|7374.2|3297
1661252400000|2022-08-23 11:00:00|7523.31|7403.31|7562.24|7442.24|7565.52|7445.52|7500.9|7380.9|3348
1661256000000|2022-08-23 12:00:00|7562.27|7442.27|7513.43|7393.43|7583.45|7463.45|7511.48|7391.48|3366
1661259600000|2022-08-23 13:00:00|7513.42|7393.42|7585.42|7465.42|7595.33|7475.33|7501.66|7381.66|3446
1661263200000|2022-08-23 14:00:00|7585.68|7465.68|7572.48|7452.48|7643.14|7523.14|7569.38|7449.38|3466
1661266800000|2022-08-23 15:00:00|7572.46|7452.46|7587.13|7467.13|7617.06|7497.06|7550.74|7430.74|3389
1661270400000|2022-08-23 16:00:00|7587|7467|7568.78|7448.78|7587|7467|7534.37|7414.37|3359
1661274000000|2022-08-23 17:00:00|7568.72|7448.72|7551.55|7431.55|7585.61|7465.61|7551.55|7431.55|3329
1661277600000|2022-08-23 18:00:00|7551.54|7431.54|7609.05|7489.05|7634.67|7514.67|7540.66|7420.66|3334
1661281200000|2022-08-23 19:00:00|7609.14|7489.14|7599|7479|7617.45|7497.45|7588.7|7468.7|3302
1661284800000|2022-08-23 20:00:00|7598.82|7478.82|7587.95|7467.95|7639.67|7519.67|7576.56|7456.56|3298
1661288400000|2022-08-23 21:00:00|7587.96|7467.96|7595.86|7475.86|7597.59|7477.59|7575.75|7455.75|3135
1661292000000|2022-08-23 22:00:00|7595.87|7475.87|7608.38|7488.38|7633.83|7513.83|7592.69|7472.69|3302
1661295600000|2022-08-23 23:00:00|7608.37|7488.37|7634.99|7514.99|7665.12|7545.12|7600.73|7480.73|2899
1661299200000|2022-08-24 00:00:00|7634.9|7514.9|7563.22|7443.22|7647.03|7527.03|7537.44|7417.44|3323
1661302800000|2022-08-24 01:00:00|7563.15|7443.15|7492.96|7372.96|7570.74|7450.74|7473.34|7353.34|3374
1661306400000|2022-08-24 02:00:00|7492.89|7372.89|7473.78|7353.78|7533.85|7413.85|7470.58|7350.58|3262
1661310000000|2022-08-24 03:00:00|7473.7|7353.7|7498.33|7378.33|7501.23|7381.23|7465.55|7345.55|3205
1661313600000|2022-08-24 04:00:00|7498.31|7378.31|7527.08|7407.08|7531.94|7411.94|7484.4|7364.4|3105
1661317200000|2022-08-24 05:00:00|7527.13|7407.13|7558.21|7438.21|7587.14|7467.14|7522.89|7402.89|3235
1661320800000|2022-08-24 06:00:00|7557.99|7437.99|7570.25|7450.25|7574.29|7454.29|7529.51|7409.51|3239
1661324400000|2022-08-24 07:00:00|7570.19|7450.19|7508.83|7388.83|7582.74|7462.74|7487.77|7367.77|3329
1661328000000|2022-08-24 08:00:00|7508.89|7388.89|7534.8|7414.8|7562.23|7442.23|7505.37|7385.37|3249
1661331600000|2022-08-24 09:00:00|7535.12|7415.12|7531.78|7411.78|7555.04|7435.04|7527.73|7407.73|3272
1661335200000|2022-08-24 10:00:00|7531.81|7411.81|7512.34|7392.34|7556.34|7436.34|7511.58|7391.58|3270
1661338800000|2022-08-24 11:00:00|7512.6|7392.6|7584.41|7464.41|7587.82|7467.82|7509.62|7389.62|3310
1661342400000|2022-08-24 12:00:00|7584.36|7464.36|7592.03|7472.03|7597.64|7477.64|7564.89|7444.89|3340
1661346000000|2022-08-24 13:00:00|7591.99|7471.99|7564.22|7444.22|7600.88|7480.88|7543.62|7423.62|3344
1661349600000|2022-08-24 14:00:00|7564.01|7444.01|7573.41|7453.41|7605.15|7485.15|7545.2|7425.2|3369
1661353200000|2022-08-24 15:00:00|7573.33|7453.33|7664.84|7544.84|7671.24|7551.24|7566.52|7446.52|3411
1661356800000|2022-08-24 16:00:00|7664.8|7544.8|7671.14|7551.14|7719.17|7599.17|7657.86|7537.86|3419
1661360400000|2022-08-24 17:00:00|7671|7551|7640.62|7520.62|7678.59|7558.59|7631|7511|3347
1661364000000|2022-08-24 18:00:00|7640.49|7520.49|7644.06|7524.06|7664.82|7544.82|7640.38|7520.38|3235
1661367600000|2022-08-24 19:00:00|7644.14|7524.14|7667.94|7547.94|7704.76|7584.76|7644.08|7524.08|3277
1661371200000|2022-08-24 20:00:00|7667.41|7547.41|7679.56|7559.56|7687.39|7567.39|7653.29|7533.29|3241
1661374800000|2022-08-24 21:00:00|7679.53|7559.53|7634.06|7514.06|7680.03|7560.03|7633.41|7513.41|3151
1661378400000|2022-08-24 22:00:00|7634.01|7514.01|7581.59|7461.59|7648.33|7528.33|7581.05|7461.05|2966
1661382000000|2022-08-24 23:00:00|7587.22|7467.22|7557.26|7437.26|7605.75|7485.75|7555.63|7435.63|3194
1661385600000|2022-08-25 00:00:00|7557.18|7437.18|7602.44|7482.44|7610.44|7490.44|7550.55|7430.55|3203
1661389200000|2022-08-25 01:00:00|7602.47|7482.47|7628.89|7508.89|7652.82|7532.82|7598.97|7478.97|3237
1661392800000|2022-08-25 02:00:00|7628.95|7508.95|7619.82|7499.82|7632.26|7512.26|7607.28|7487.28|3186
1661396400000|2022-08-25 03:00:00|7619.8|7499.8|7588.82|7468.82|7639.86|7519.86|7582.98|7462.98|3180
1661400000000|2022-08-25 04:00:00|7588.67|7468.67|7617.56|7497.56|7618.09|7498.09|7586.96|7466.96|3152
1661403600000|2022-08-25 05:00:00|7617.65|7497.65|7630.41|7510.41|7633.75|7513.75|7609.29|7489.29|3088
1661407200000|2022-08-25 06:00:00|7630.46|7510.46|7703.74|7583.74|7707.73|7587.73|7629.15|7509.15|3311
1661410800000|2022-08-25 07:00:00|7703.7|7583.7|7748.37|7628.37|7749.99|7629.99|7699.97|7579.97|3359
1661414400000|2022-08-25 08:00:00|7748.36|7628.36|7729.9|7609.9|7762.27|7642.27|7724.21|7604.21|3305
1661418000000|2022-08-25 09:00:00|7729.85|7609.85|7722.97|7602.97|7740.53|7620.53|7700.73|7580.73|3283
1661421600000|2022-08-25 10:00:00|7722.78|7602.78|7714.55|7594.55|7753.94|7633.94|7711.8|7591.8|3338
1661425200000|2022-08-25 11:00:00|7714.45|7594.45|7775.62|7655.62|7777.32|7657.32|7707.64|7587.64|3388
1661428800000|2022-08-25 12:00:00|7775.56|7655.56|7732.51|7612.51|7786.3|7666.3|7719.12|7599.12|3431
1661432400000|2022-08-25 13:00:00|7732.11|7612.11|7745.85|7625.85|7749.23|7629.23|7702.62|7582.62|3442
1661436000000|2022-08-25 14:00:00|7745.9|7625.9|7732.99|7612.99|7773.76|7653.76|7728.98|7608.98|3425
1661439600000|2022-08-25 15:00:00|7732.92|7612.92|7682.26|7562.26|7742.92|7622.92|7643.57|7523.57|3402
1661443200000|2022-08-25 16:00:00|7682.23|7562.23|7646.95|7526.95|7686.42|7566.42|7639.46|7519.46|3364
1661446800000|2022-08-25 17:00:00|7647.01|7527.01|7697.57|7577.57|7709.57|7589.57|7646.31|7526.31|3346
1661450400000|2022-08-25 18:00:00|7697.71|7577.71|7680.64|7560.64|7702.59|7582.59|7668.52|7548.52|3326
1661454000000|2022-08-25 19:00:00|7680.56|7560.56|7711.94|7591.94|7718.3|7598.3|7676.65|7556.65|3317
1661457600000|2022-08-25 20:00:00|7712.02|7592.02|7735.75|7615.75|7743.45|7623.45|7696.65|7576.65|3316
1661461200000|2022-08-25 21:00:00|7735.83|7615.83|7702.93|7582.93|7740.9|7620.9|7697.75|7577.75|3228
1661464800000|2022-08-25 22:00:00|7702.99|7582.99|7683.1|7563.1|7711.04|7591.04|7675.45|7555.45|3193
1661468400000|2022-08-25 23:00:00|7658.99|7538.99|7683.28|7563.28|7693.71|7573.71|7658.83|7538.83|3080
1661472000000|2022-08-26 00:00:00|7683.05|7563.05|7620.11|7500.11|7683.05|7563.05|7607.25|7487.25|3382
1661475600000|2022-08-26 01:00:00|7620.09|7500.09|7651.64|7531.64|7654.05|7534.05|7617.38|7497.38|3146
1661479200000|2022-08-26 02:00:00|7651.72|7531.72|7669.86|7549.86|7670.32|7550.32|7650.67|7530.67|3140
1661482800000|2022-08-26 03:00:00|7669.88|7549.88|7663.12|7543.12|7674.35|7554.35|7659.13|7539.13|3096
1661486400000|2022-08-26 04:00:00|7662.91|7542.91|7656.02|7536.02|7669.11|7549.11|7641.94|7521.94|3102
1661490000000|2022-08-26 05:00:00|7656.04|7536.04|7576.15|7456.15|7656.05|7536.05|7555.49|7435.49|3294
1661493600000|2022-08-26 06:00:00|7576.29|7456.29|7589.19|7469.19|7609.16|7489.16|7563.9|7443.9|3255
1661497200000|2022-08-26 07:00:00|7589.17|7469.17|7593.65|7473.65|7593.65|7473.65|7542.1|7422.1|3310
1661500800000|2022-08-26 08:00:00|7594.22|7474.22|7586.26|7466.26|7603.2|7483.2|7569.72|7449.72|3258
1661504400000|2022-08-26 09:00:00|7586.22|7466.22|7589.21|7469.21|7606.05|7486.05|7580.52|7460.52|3242
1661508000000|2022-08-26 10:00:00|7589.16|7469.16|7559.02|7439.02|7595.23|7475.23|7549.78|7429.78|3243
1661511600000|2022-08-26 11:00:00|7558.98|7438.98|7487.67|7367.67|7561.67|7441.67|7462.22|7342.22|3364
1661515200000|2022-08-26 12:00:00|7487.62|7367.62|7659.02|7539.02|7659.32|7539.32|7471.29|7351.29|3395
1661518800000|2022-08-26 13:00:00|7658.96|7538.96|7686.05|7566.05|7743.91|7623.91|7635.63|7515.63|3483
1661522400000|2022-08-26 14:00:00|7685.84|7565.84|7489.21|7369.21|7695.76|7575.76|7482.46|7362.46|3539
1661526000000|2022-08-26 15:00:00|7489.15|7369.15|7327.61|7207.61|7489.15|7369.15|7291.74|7171.74|3529
1661529600000|2022-08-26 16:00:00|7327.69|7207.69|7284.06|7164.06|7338.06|7218.06|7239.2|7119.2|3488
1661533200000|2022-08-26 17:00:00|7284.01|7164.01|7252.66|7132.66|7296.67|7176.67|7251.2|7131.2|3434
1661536800000|2022-08-26 18:00:00|7252.59|7132.59|7236.33|7116.33|7257.12|7137.12|7177.94|7057.94|3446
1661540400000|2022-08-26 19:00:00|7236.42|7116.42|7234.21|7114.21|7249.55|7129.55|7221.37|7101.37|3357
1661544000000|2022-08-26 20:00:00|7234.25|7114.25|7238.82|7118.82|7263.61|7143.61|7231.78|7111.78|3246
1661583600000|2022-08-27 07:00:00|7042.99|6922.99|7094.43|6974.43|7094.43|6974.43|7022.68|6902.68|3260
1661587200000|2022-08-27 08:00:00|7094.02|6974.02|7065.73|6945.73|7095.03|6975.03|7060.32|6940.32|3261
1661590800000|2022-08-27 09:00:00|7065.8|6945.8|7053.04|6933.04|7073.68|6953.68|7043.05|6923.05|3288
1661594400000|2022-08-27 10:00:00|7052.85|6932.85|7076.6|6956.6|7097.4|6977.4|7052.67|6932.67|3210
1661598000000|2022-08-27 11:00:00|7076.62|6956.62|7088.72|6968.72|7098.3|6978.3|7059.54|6939.54|3232
1661601600000|2022-08-27 12:00:00|7088.59|6968.59|7079.08|6959.08|7096.17|6976.17|7071.8|6951.8|3172
1661605200000|2022-08-27 13:00:00|7079.2|6959.2|7077.02|6957.02|7098.17|6978.17|7045.12|6925.12|3292
1661608800000|2022-08-27 14:00:00|7077.06|6957.06|7039.39|6919.39|7088.89|6968.89|7039.26|6919.26|3252
1661612400000|2022-08-27 15:00:00|7039.74|6919.74|6996.1|6876.1|7044.97|6924.97|6939.83|6819.83|3418
1661616000000|2022-08-27 16:00:00|6995.83|6875.83|6976.85|6856.85|6996.62|6876.62|6911.28|6791.28|3416
1661619600000|2022-08-27 17:00:00|6976.84|6856.84|6969.97|6849.97|7010.22|6890.22|6959.97|6839.97|3273
1661623200000|2022-08-27 18:00:00|6970.06|6850.06|6958.91|6838.91|6981.33|6861.33|6956.25|6836.25|3185
1661626800000|2022-08-27 19:00:00|6959.08|6839.08|6980.83|6860.83|6987.65|6867.65|6949.91|6829.91|1793
1661630400000|2022-08-27 20:00:00|6995.88|6875.88|6993.49|6873.49|6998.22|6878.22|6966.98|6846.98|3143
1661634000000|2022-08-27 21:00:00|6993.6|6873.6|6940.76|6820.76|6999.36|6879.36|6938.33|6818.33|3127
1661637600000|2022-08-27 22:00:00|6940.82|6820.82|7000.03|6880.03|7032.09|6912.09|6934.07|6814.07|3346
1661641200000|2022-08-27 23:00:00|6999.92|6879.92|7018|6898|7036.64|6916.64|6989.98|6869.98|3174
1661644800000|2022-08-28 00:00:00|7017.98|6897.98|7001.73|6881.73|7028.16|6908.16|6975.54|6855.54|3098
1661648400000|2022-08-28 01:00:00|7001.62|6881.62|7021.92|6901.92|7045.01|6925.01|6993.04|6873.04|3064
1661652000000|2022-08-28 02:00:00|7022.09|6902.09|7020.17|6900.17|7072.21|6952.21|7018.66|6898.66|3105
1661655600000|2022-08-28 03:00:00|7020.07|6900.07|7003.62|6883.62|7036.07|6916.07|7003|6883|2979
1661659200000|2022-08-28 04:00:00|7003.65|6883.65|7003.82|6883.82|7004.65|6884.65|6983.24|6863.24|3082
1661662800000|2022-08-28 05:00:00|7003.91|6883.91|7014.92|6894.92|7014.92|6894.92|6980.63|6860.63|3058
1661666400000|2022-08-28 06:00:00|7015.52|6895.52|7030.21|6910.21|7035.84|6915.84|7015.52|6895.52|3079
1661670000000|2022-08-28 07:00:00|7030.16|6910.16|7046.75|6926.75|7060.4|6940.4|7022.35|6902.35|3114
1661673600000|2022-08-28 08:00:00|7046.78|6926.78|7031.45|6911.45|7070.48|6950.48|7019.57|6899.57|3121
1661677200000|2022-08-28 09:00:00|7031.31|6911.31|7025.98|6905.98|7035|6915|7012.84|6892.84|3096
1661680800000|2022-08-28 10:00:00|7025.35|6905.35|7020.23|6900.23|7042.57|6922.57|6998.79|6878.79|3150
1661684400000|2022-08-28 11:00:00|7020.29|6900.29|7025.88|6905.88|7030.76|6910.76|6998.97|6878.97|3215
1661688000000|2022-08-28 12:00:00|7025.94|6905.94|6971.06|6851.06|7035.24|6915.24|6968.61|6848.61|3189
1661691600000|2022-08-28 13:00:00|6970.89|6850.89|6989.01|6869.01|6998.84|6878.84|6966.07|6846.07|3219
1661695200000|2022-08-28 14:00:00|6988.88|6868.88|6979.46|6859.46|7007.88|6887.88|6932.7|6812.7|3336
1661698800000|2022-08-28 15:00:00|6979.86|6859.86|7035.09|6915.09|7035.44|6915.44|6978.75|6858.75|3257
1661702400000|2022-08-28 16:00:00|7035.02|6915.02|7018.06|6898.06|7084.75|6964.75|7015.52|6895.52|3275
1661706000000|2022-08-28 17:00:00|7018.09|6898.09|7023.65|6903.65|7049.38|6929.38|7014.8|6894.8|3251
1661709600000|2022-08-28 18:00:00|7023.66|6903.66|7040.89|6920.89|7047.13|6927.13|7022.82|6902.82|3134
1661713200000|2022-08-28 19:00:00|7040.91|6920.91|7024.73|6896.73|7057.91|6937.91|7018.27|6890.27|3177
1661716800000|2022-08-28 20:00:00|7024.6|6896.6|7024.55|6896.55|7049.74|6921.74|7020.82|6892.82|3213
1661720400000|2022-08-28 21:00:00|7024.6|6896.6|6999.14|6879.14|7044.22|6924.22|6993.55|6873.55|3152
1661724000000|2022-08-28 22:00:00|6999.13|6879.13|6946.44|6826.44|7003.22|6883.22|6943.4|6823.4|3367
1661727600000|2022-08-28 23:00:00|6946.36|6826.36|6813.14|6693.14|6946.83|6826.83|6803.79|6683.79|3480
1661731200000|2022-08-29 00:00:00|6813.46|6693.46|6823.91|6703.91|6864.28|6744.28|6789.44|6669.44|3435
1661734800000|2022-08-29 01:00:00|6823.84|6703.84|6837.76|6717.76|6841.23|6721.23|6805.7|6685.7|3360
1661738400000|2022-08-29 02:00:00|6837.79|6717.79|6874.34|6754.34|6881.27|6761.27|6831.06|6711.06|3284
1661742000000|2022-08-29 03:00:00|6874.35|6754.35|6903.68|6783.68|6933.53|6813.53|6868.42|6748.42|3272
1661745600000|2022-08-29 04:00:00|6903.65|6783.65|6887.22|6767.22|6927.37|6807.37|6882.12|6762.12|3277
1661749200000|2022-08-29 05:00:00|6887.13|6767.13|6846.11|6726.11|6900.12|6780.12|6843.82|6723.82|3269
1661752800000|2022-08-29 06:00:00|6846.01|6726.01|6894.37|6774.37|6901.09|6781.09|6845.96|6725.96|3298
1661756400000|2022-08-29 07:00:00|6894.27|6774.27|6896.32|6776.32|6911.17|6791.17|6867.44|6747.44|3296
1661760000000|2022-08-29 08:00:00|6896.06|6776.06|6853.07|6733.07|6901.34|6781.34|6848.7|6728.7|3221
1661763600000|2022-08-29 09:00:00|6853.04|6733.04|6877.54|6757.54|6880.47|6760.47|6849.76|6729.76|3321
1661767200000|2022-08-29 10:00:00|6877.51|6757.51|6869.03|6749.03|6886.57|6766.57|6851.2|6731.2|3299
1661770800000|2022-08-29 11:00:00|6869.06|6749.06|6859.16|6739.16|6871.3|6751.3|6839.24|6719.24|3325
1661774400000|2022-08-29 12:00:00|6859.28|6739.28|6947.11|6827.11|6993.33|6873.33|6856.48|6736.48|3404
1661778000000|2022-08-29 13:00:00|6946.91|6826.91|7030.06|6910.06|7040.57|6920.57|6944.98|6824.98|3476
1661781600000|2022-08-29 14:00:00|7029.51|6909.51|7069.4|6949.4|7140.98|7020.98|7023.92|6903.92|3513
1661785200000|2022-08-29 15:00:00|7069.49|6949.49|7104.22|6984.22|7123.53|7003.53|7068.8|6948.8|3414
1661788800000|2022-08-29 16:00:00|7104.06|6984.06|7128.02|7008.02|7146.74|7026.74|7098.26|6978.26|3404
1661792400000|2022-08-29 17:00:00|7128.01|7008.01|7128.29|7008.29|7135.71|7015.71|7093.01|6973.01|3336
1661796000000|2022-08-29 18:00:00|7128.45|7008.45|7079.56|6959.56|7129.06|7009.06|7069.72|6949.72|3352
1661799600000|2022-08-29 19:00:00|7079.64|6959.64|7073.47|6953.47|7098.84|6978.84|7061.82|6941.82|3331
1661803200000|2022-08-29 20:00:00|7073.5|6953.5|7121.57|7001.57|7123.73|7003.73|7072.98|6952.98|3306
1661806800000|2022-08-29 21:00:00|7121.42|7001.42|7130.33|7010.33|7133.25|7013.25|7108.96|6988.96|3233
1661810400000|2022-08-29 22:00:00|7130.4|7010.4|7124.66|7004.66|7140.86|7020.86|7114.49|6994.49|3275
1661814000000|2022-08-29 23:00:00|7124.74|7004.74|7174.27|7054.27|7197.48|7077.48|7104.44|6984.44|3329
1661817600000|2022-08-30 00:00:00|7174.24|7054.24|7164.68|7044.68|7174.24|7054.24|7137.25|7017.25|3349
1661821200000|2022-08-30 01:00:00|7164.58|7044.58|7120.58|7000.58|7176.59|7056.59|7106.33|6986.33|3291
1661824800000|2022-08-30 02:00:00|7120.48|7000.48|7138|7018|7141.09|7021.09|7104.01|6984.01|3162
1661828400000|2022-08-30 03:00:00|7137.94|7017.94|7164.59|7044.59|7171.48|7051.48|7126.61|7006.61|3268
1661832000000|2022-08-30 04:00:00|7164.54|7044.54|7260.73|7140.73|7274.52|7154.52|7163.2|7043.2|3395
1661835600000|2022-08-30 05:00:00|7260.7|7140.7|7249.04|7129.04|7266.03|7146.03|7238.45|7118.45|3355
1661839200000|2022-08-30 06:00:00|7249.12|7129.12|7243.45|7123.45|7256.09|7136.09|7228.2|7108.2|3272
1661842800000|2022-08-30 07:00:00|7243.43|7123.43|7271.79|7151.79|7307.25|7187.25|7240.04|7120.04|3395
1661846400000|2022-08-30 08:00:00|7271.87|7151.87|7266.36|7146.36|7303.61|7183.61|7262.26|7142.26|3295
1661850000000|2022-08-30 09:00:00|7266.35|7146.35|7278.79|7158.79|7285.59|7165.59|7262.03|7142.03|3280
1661853600000|2022-08-30 10:00:00|7278.86|7158.86|7264.69|7144.69|7313.05|7193.05|7235.86|7115.86|3338
1661857200000|2022-08-30 11:00:00|7264.76|7144.76|7259.4|7139.4|7273.67|7153.67|7244.21|7124.21|3316
1661860800000|2022-08-30 12:00:00|7259.41|7139.41|7225.33|7105.33|7277.97|7157.97|7200.03|7080.03|3400
1661864400000|2022-08-30 13:00:00|7225.02|7105.02|7207.76|7087.76|7260.36|7140.36|7204.2|7084.2|3432
1661868000000|2022-08-30 14:00:00|7207.3|7087.3|7030.39|6910.39|7214.36|7094.36|6990.04|6870.04|3510
1661871600000|2022-08-30 15:00:00|7030.55|6910.55|7040.88|6920.88|7060.76|6940.76|7002.08|6882.08|3478
1661875200000|2022-08-30 16:00:00|7040.66|6920.66|6927.01|6807.01|7079.94|6959.94|6922.39|6802.39|3472
1661878800000|2022-08-30 17:00:00|6926.95|6806.95|6944.51|6824.51|6949.77|6829.77|6909.32|6789.32|3428
1661882400000|2022-08-30 18:00:00|6944.47|6824.47|6987.03|6867.03|6990.87|6870.87|6942.19|6822.19|3383
1661886000000|2022-08-30 19:00:00|6986.98|6866.98|7087.37|6967.37|7158.52|7038.52|6982.6|6862.6|3496
1661889600000|2022-08-30 20:00:00|7087.09|6967.09|7119.95|6999.95|7148.65|7028.65|7045.69|6925.69|3408
1661893200000|2022-08-30 21:00:00|7119.91|6999.91|7068.31|6948.31|7128.3|7008.3|7047.75|6927.75|3358
1661896800000|2022-08-30 22:00:00|7068.66|6948.66|7100.09|6980.09|7100.99|6980.99|7052.27|6932.27|3030
1661900400000|2022-08-30 23:00:00|7100.02|6980.02|7042.75|6922.75|7108.3|6988.3|7028.58|6908.58|3269
1661904000000|2022-08-31 00:00:00|7043.28|6923.28|7115.61|6995.61|7136.91|7016.91|7043.28|6923.28|3348
1661907600000|2022-08-31 01:00:00|7115.59|6995.59|7203.19|7083.19|7215.57|7095.57|7113.35|6993.35|3387
1661911200000|2022-08-31 02:00:00|7203.17|7083.17|7246.98|7126.98|7271.69|7151.69|7203.17|7083.17|3372
1661914800000|2022-08-31 03:00:00|7246.92|7126.92|7278.19|7158.19|7295.39|7175.39|7240.39|7120.39|3364
1661918400000|2022-08-31 04:00:00|7278.33|7158.33|7268.78|7148.78|7297.1|7177.1|7264.04|7144.04|3314
1661922000000|2022-08-31 05:00:00|7268.81|7148.81|7272.4|7152.4|7293.56|7173.56|7258.39|7138.39|3286
1661925600000|2022-08-31 06:00:00|7272.61|7152.61|7210.27|7090.27|7308.11|7188.11|7206.61|7086.61|3397
1661929200000|2022-08-31 07:00:00|7210.38|7090.38|7212.2|7092.2|7234.74|7114.74|7198.68|7078.68|3367
1661932800000|2022-08-31 08:00:00|7211.98|7091.98|7186.43|7066.43|7240.27|7120.27|7146.15|7026.15|3426
1661936400000|2022-08-31 09:00:00|7186.63|7066.63|7173.1|7053.1|7192.8|7072.8|7162.27|7042.27|3346
1661940000000|2022-08-31 10:00:00|7173.14|7053.14|7249.88|7129.88|7274.2|7154.2|7166.5|7046.5|3417
1661943600000|2022-08-31 11:00:00|7249.81|7129.81|7231.89|7111.89|7265.36|7145.36|7211.8|7091.8|3409
1661947200000|2022-08-31 12:00:00|7231.76|7111.76|7232.07|7112.07|7272.44|7152.44|7191.86|7071.86|3440
1661950800000|2022-08-31 13:00:00|7232.06|7112.06|7230.37|7110.37|7271.31|7151.31|7200.26|7080.26|3440
1661954400000|2022-08-31 14:00:00|7230.28|7110.28|7151.32|7031.32|7235.52|7115.52|7150.16|7030.16|3481
1661958000000|2022-08-31 15:00:00|7151.14|7031.14|7137.91|7017.91|7151.46|7031.46|7056.15|6936.15|3458
1661961600000|2022-08-31 16:00:00|7137.75|7017.75|7094.1|6974.1|7151.58|7031.58|7087.52|6967.52|3407
1661965200000|2022-08-31 17:00:00|7094.13|6974.13|7071.22|6951.22|7129.39|7009.39|7028.33|6908.33|3428
1661968800000|2022-08-31 18:00:00|7071.29|6951.29|7074.1|6954.1|7090.2|6970.2|7055.96|6935.96|3358
1661972400000|2022-08-31 19:00:00|7074.14|6954.14|7156.39|7036.39|7187.64|7067.64|7073.42|6953.42|3464
1661976000000|2022-08-31 20:00:00|7155.89|7035.89|7154.73|7034.73|7158.45|7038.45|7132.33|7012.33|3272
1661979600000|2022-08-31 21:00:00|7154.7|7034.7|7165.52|7045.52|7173.94|7053.94|7140.02|7020.02|3207
1661983200000|2022-08-31 22:00:00|7165.51|7045.51|7122|7002|7180.5|7060.5|7098.19|6978.19|3329
1661986800000|2022-08-31 23:00:00|7122.03|7002.03|7073.33|6953.33|7122.71|7002.71|7038.77|6918.77|2956
1661990400000|2022-09-01 00:00:00|7073.19|6953.19|7061.57|6941.57|7106.78|6986.78|7003.3|6883.3|3394
1661994000000|2022-09-01 01:00:00|7061.62|6941.62|7092.97|6972.97|7102.93|6982.93|7059.9|6939.9|3278
1661997600000|2022-09-01 02:00:00|7092.99|6972.99|7072.78|6952.78|7126.96|7006.96|7062.33|6942.33|3214
1662001200000|2022-09-01 03:00:00|7073.08|6953.08|7045.16|6925.16|7095.36|6975.36|7013.27|6893.27|3225
1662004800000|2022-09-01 04:00:00|7045.29|6925.29|7059.21|6939.21|7074.49|6954.49|7031.62|6911.62|3206
1662008400000|2022-09-01 05:00:00|7059.2|6939.2|7066.74|6946.74|7098.05|6978.05|7059.2|6939.2|3166
1662012000000|2022-09-01 06:00:00|7066.81|6946.81|7034.37|6914.37|7068.64|6948.64|7029.62|6909.62|3198
1662015600000|2022-09-01 07:00:00|7034.36|6914.36|7010.7|6890.7|7034.36|6914.36|6985.95|6865.95|3325
1662019200000|2022-09-01 08:00:00|7010.76|6890.76|7019|6899|7021.27|6901.27|6979.56|6859.56|3282
1662022800000|2022-09-01 09:00:00|7019.02|6899.02|7030.36|6910.36|7041.32|6921.32|6987.93|6867.93|3292
1662026400000|2022-09-01 10:00:00|7030.38|6910.38|7072.75|6952.75|7072.75|6952.75|7027.92|6907.92|3328
1662030000000|2022-09-01 11:00:00|7072.49|6952.49|7104.44|6984.44|7121.18|7001.18|7061.4|6941.4|3340
1662033600000|2022-09-01 12:00:00|7104.33|6984.33|7082.04|6962.04|7109.26|6989.26|7023.87|6903.87|3359
1662037200000|2022-09-01 13:00:00|7081.71|6961.71|7064.18|6944.18|7093.6|6973.6|7036|6916|3405
1662040800000|2022-09-01 14:00:00|7065.11|6945.11|6927.41|6807.41|7067.53|6947.53|6916.35|6796.35|3499
1662044400000|2022-09-01 15:00:00|6927.07|6807.07|6965.89|6845.89|7006.09|6886.09|6919.85|6799.85|3416
1662048000000|2022-09-01 16:00:00|6966.05|6846.05|6961.34|6841.34|6988.39|6868.39|6930.79|6810.79|3397
1662051600000|2022-09-01 17:00:00|6961.21|6841.21|7000.94|6880.94|7055.03|6935.03|6956.27|6836.27|3425
1662055200000|2022-09-01 18:00:00|7000.96|6880.96|7027.44|6907.44|7063.44|6943.44|6994.31|6874.31|3362
1662058800000|2022-09-01 19:00:00|7027.57|6907.57|7050.16|6930.16|7065.57|6945.57|7023.3|6903.3|3265
1662062400000|2022-09-01 20:00:00|7050.1|6930.1|7117.42|6997.42|7121.47|7001.47|7047.32|6927.32|3295
1662066000000|2022-09-01 21:00:00|7117.45|6997.45|7117.09|6997.09|7150.77|7030.77|7105.21|6985.21|3317
1662069600000|2022-09-01 22:00:00|7117.18|6997.18|7128.83|7008.83|7161.23|7041.23|7117.18|6997.18|2833
1662073200000|2022-09-01 23:00:00|7128.82|7008.82|7138.24|7018.24|7144.83|7024.83|7122.11|7002.11|3216
1662076800000|2022-09-02 00:00:00|7138.28|7018.28|7118.42|6998.42|7140.28|7020.28|7103.51|6983.51|3231
1662080400000|2022-09-02 01:00:00|7118.41|6998.41|7100.26|6980.26|7120.2|7000.2|7089.81|6969.81|3207
1662084000000|2022-09-02 02:00:00|7100.27|6980.27|7097.82|6977.82|7111.08|6991.08|7068.32|6948.32|3151
1662087600000|2022-09-02 03:00:00|7097.84|6977.84|7165.24|7045.24|7192.86|7072.86|7097.84|6977.84|3243
1662091200000|2022-09-02 04:00:00|7165.26|7045.26|7154|7034|7200.23|7080.23|7149.53|7029.53|3152
1662094800000|2022-09-02 05:00:00|7154.04|7034.04|7141.99|7021.99|7156.67|7036.67|7128.89|7008.89|3070
1662098400000|2022-09-02 06:00:00|7141.97|7021.97|7136.71|7016.71|7145.46|7025.46|7116.65|6996.65|3178
1662102000000|2022-09-02 07:00:00|7136.73|7016.73|7152.63|7032.63|7156.87|7036.87|7122.47|7002.47|3263
1662105600000|2022-09-02 08:00:00|7152.65|7032.65|7138.75|7018.75|7157.98|7037.98|7123.96|7003.96|3218
1662109200000|2022-09-02 09:00:00|7138.76|7018.76|7154.01|7034.01|7161.07|7041.07|7133.6|7013.6|3220
1662112800000|2022-09-02 10:00:00|7154.12|7034.12|7127.18|7007.18|7167.17|7047.17|7115.83|6995.83|3250
1662116400000|2022-09-02 11:00:00|7127.22|7007.22|7138.22|7018.22|7138.89|7018.89|7099.66|6979.66|3215
1662120000000|2022-09-02 12:00:00|7138.38|7018.38|7231.7|7111.7|7268.71|7148.71|7119.66|6999.66|3455
1662123600000|2022-09-02 13:00:00|7231.77|7111.77|7237.11|7117.11|7281.66|7161.66|7225.55|7105.55|3451
1662127200000|2022-09-02 14:00:00|7236.82|7116.82|7270.87|7150.87|7294.59|7174.59|7216.79|7096.79|3412
1662130800000|2022-09-02 15:00:00|7270.95|7150.95|7274.6|7154.6|7288.87|7168.87|7252.52|7132.52|3337
1662134400000|2022-09-02 16:00:00|7274.5|7154.5|7182.04|7062.04|7280.89|7160.89|7172.54|7052.54|3381
1662138000000|2022-09-02 17:00:00|7182.06|7062.06|7079.66|6959.66|7182.06|7062.06|7076.56|6956.56|3421
1662141600000|2022-09-02 18:00:00|7079.78|6959.78|7092.8|6972.8|7118.79|6998.79|7057.33|6937.33|3352
1662145200000|2022-09-02 19:00:00|7092.71|6972.71|7047.62|6927.62|7105.05|6985.05|7011.72|6891.72|3393
1662148800000|2022-09-02 20:00:00|7048.38|6928.38|7072.56|6952.56|7072.6|6952.6|7026.38|6906.38|3158
1662188400000|2022-09-03 07:00:00|7092.8|6972.8|7037.32|6917.32|7098.15|6978.15|7010.4|6890.4|3077
1662192000000|2022-09-03 08:00:00|7037.95|6917.95|7039.73|6919.73|7065.76|6945.76|7035.18|6915.18|3138
1662195600000|2022-09-03 09:00:00|7039.72|6919.72|7060.71|6940.71|7065.01|6945.01|7029.17|6909.17|3110
1662199200000|2022-09-03 10:00:00|7060.69|6940.69|7076.26|6956.26|7079.86|6959.86|7060.25|6940.25|3076
1662202800000|2022-09-03 11:00:00|7076.24|6956.24|7060.05|6940.05|7077.28|6957.28|7048.89|6928.89|2997
1662206400000|2022-09-03 12:00:00|7060.07|6940.07|7083.68|6963.68|7085.39|6965.39|7055.9|6935.9|3127
1662210000000|2022-09-03 13:00:00|7083.73|6963.73|7103.79|6983.79|7112.36|6992.36|7080.73|6960.73|3160
1662213600000|2022-09-03 14:00:00|7103.9|6983.9|7081|6961|7104.64|6984.64|7063.55|6943.55|3170
1662217200000|2022-09-03 15:00:00|7080.71|6960.71|7070.67|6950.67|7091.04|6971.04|7065.04|6945.04|3231
1662220800000|2022-09-03 16:00:00|7070.66|6950.66|7085.03|6965.03|7102.27|6982.27|7070.66|6950.66|3206
1662224400000|2022-09-03 17:00:00|7085.04|6965.04|7096.76|6976.76|7097.45|6977.45|7069.34|6949.34|3131
1662228000000|2022-09-03 18:00:00|7096.72|6976.72|7076.5|6956.5|7103.46|6983.46|7076.02|6956.02|3019
1662231600000|2022-09-03 19:00:00|7076.58|6956.58|7062.95|6942.95|7103.91|6983.91|7036.55|6916.55|3207
1662235200000|2022-09-03 20:00:00|7063.04|6943.04|7078.14|6958.14|7080.87|6960.87|7058.29|6938.29|3087
1662238800000|2022-09-03 21:00:00|7078.13|6958.13|7081.19|6961.19|7092.58|6972.58|7076.84|6956.84|2997
1662242400000|2022-09-03 22:00:00|7081.01|6961.01|7092.8|6972.8|7106.74|6986.74|7080.84|6960.84|3009
1662246000000|2022-09-03 23:00:00|7092.83|6972.83|7103|6983|7103.07|6983.07|7077.81|6957.81|2890
1662249600000|2022-09-04 00:00:00|7102.97|6982.97|7097.83|6977.83|7115.03|6995.03|7093.24|6973.24|3037
1662253200000|2022-09-04 01:00:00|7097.61|6977.61|7112.66|6992.66|7129.95|7009.95|7097.61|6977.61|3092
1662256800000|2022-09-04 02:00:00|7112.69|6992.69|7112.98|6992.98|7126.58|7006.58|7109.2|6989.2|2959
1662260400000|2022-09-04 03:00:00|7112.77|6992.77|7108.32|6988.32|7121.23|7001.23|7095.45|6975.45|3031
1662264000000|2022-09-04 04:00:00|7108.44|6988.44|7130.5|7010.5|7130.64|7010.64|7099.64|6979.64|2953
1662267600000|2022-09-04 05:00:00|7130.4|7010.4|7110.26|6990.26|7134.05|7014.05|7109.28|6989.28|2880
1662271200000|2022-09-04 06:00:00|7110.25|6990.25|7089.51|6969.51|7120.22|7000.22|7080.79|6960.79|2963
1662274800000|2022-09-04 07:00:00|7089.49|6969.49|7069.63|6949.63|7096.86|6976.86|7068.77|6948.77|2927
1662278400000|2022-09-04 08:00:00|7069.66|6949.66|7100.43|6980.43|7108.33|6988.33|7051.79|6931.79|3098
1662282000000|2022-09-04 09:00:00|7100.44|6980.44|7131.15|7011.15|7141.49|7021.49|7099.66|6979.66|3184
1662285600000|2022-09-04 10:00:00|7130.99|7010.99|7138.56|7018.56|7145.51|7025.51|7128.31|7008.31|3237
1662289200000|2022-09-04 11:00:00|7138.53|7018.53|7165.76|7045.76|7165.76|7045.76|7119.37|6999.37|3266
1662292800000|2022-09-04 12:00:00|7166.14|7046.14|7176.92|7056.92|7208.89|7088.89|7138.25|7018.25|3282
1662296400000|2022-09-04 13:00:00|7176.9|7056.9|7103.83|6983.83|7178.94|7058.94|7100.25|6980.25|3235
1662300000000|2022-09-04 14:00:00|7103.85|6983.85|7120.19|7000.19|7120.79|7000.79|7091.11|6971.11|3200
1662303600000|2022-09-04 15:00:00|7120.07|7000.07|7146.95|7026.95|7147.14|7027.14|7116.29|6996.29|3130
1662307200000|2022-09-04 16:00:00|7147.02|7027.02|7171.61|7051.61|7175.01|7055.01|7121.61|7001.61|3136
1662310800000|2022-09-04 17:00:00|7171.54|7051.54|7170.79|7050.79|7186.78|7066.78|7165.51|7045.51|3193
1662314400000|2022-09-04 18:00:00|7170.76|7050.76|7163.06|7043.06|7179.07|7059.07|7149.39|7029.39|3109
1662318000000|2022-09-04 19:00:00|7163.07|7043.07|7160.89|7032.89|7175.2|7052.96|7156.82|7031.52|3118
1662321600000|2022-09-04 20:00:00|7160.96|7032.96|7175.62|7047.62|7180.08|7052.08|7154.53|7026.53|3129
1662325200000|2022-09-04 21:00:00|7175.53|7047.53|7167.57|7047.57|7187.25|7067.25|7151.76|7031.76|3067
1662328800000|2022-09-04 22:00:00|7167.51|7047.51|7151.32|7031.32|7170.77|7050.77|7148.19|7028.19|3164
1662332400000|2022-09-04 23:00:00|7151.31|7031.31|7205.45|7085.45|7205.45|7085.45|7150|7030|3163
1662336000000|2022-09-05 00:00:00|7205.44|7085.44|7195.51|7075.51|7242.64|7122.64|7181.89|7061.89|3236
1662339600000|2022-09-05 01:00:00|7195.44|7075.44|7173.95|7053.95|7225.98|7105.98|7167.62|7047.62|3197
1662343200000|2022-09-05 02:00:00|7173.99|7053.99|7187.53|7067.53|7189.67|7069.67|7163.93|7043.93|3023
1662346800000|2022-09-05 03:00:00|7187.56|7067.56|7185.51|7065.51|7192.32|7072.32|7166.27|7046.27|2970
1662350400000|2022-09-05 04:00:00|7185.49|7065.49|7189.6|7069.6|7194.57|7074.57|7175.37|7055.37|3090
1662354000000|2022-09-05 05:00:00|7189.61|7069.61|7118.52|6998.52|7189.9|7069.9|7098.52|6978.52|3350
1662357600000|2022-09-05 06:00:00|7118.55|6998.55|7135.66|7015.66|7142.77|7022.77|7111.35|6991.35|3151
1662361200000|2022-09-05 07:00:00|7135.68|7015.68|7105.87|6985.87|7135.84|7015.84|7090.27|6970.27|3163
1662364800000|2022-09-05 08:00:00|7105.89|6985.89|7115.26|6995.26|7120.18|7000.18|7095.04|6975.04|3091
1662368400000|2022-09-05 09:00:00|7115.19|6995.19|7107.46|6987.46|7121.72|7001.72|7088.55|6968.55|3228
1662372000000|2022-09-05 10:00:00|7107.49|6987.49|7074.63|6954.63|7117.55|6997.55|7061.85|6941.85|3275
1662375600000|2022-09-05 11:00:00|7074.61|6954.61|7087.84|6967.84|7095.19|6975.19|7065.99|6945.99|3210
1662379200000|2022-09-05 12:00:00|7088.03|6968.03|7112.8|6992.8|7116.37|6996.37|7077.3|6957.3|3224
1662382800000|2022-09-05 13:00:00|7112.76|6992.76|7115.45|6995.45|7137.29|7017.29|7105.78|6985.78|3286
1662386400000|2022-09-05 14:00:00|7115.55|6995.55|7159.42|7039.42|7161.98|7041.98|7108.81|6988.81|3260
1662390000000|2022-09-05 15:00:00|7159.4|7039.4|7176.18|7056.18|7195.56|7075.56|7159|7039|3360
1662393600000|2022-09-05 16:00:00|7176.1|7056.1|7167.18|7047.18|7198.08|7078.08|7159.12|7039.12|3310
1662397200000|2022-09-05 17:00:00|7167.15|7047.15|7155.97|7035.97|7172.12|7052.12|7147.88|7027.88|3173
1662400800000|2022-09-05 18:00:00|7155.96|7035.96|7123.93|7003.93|7164.71|7044.71|7098.73|6978.73|3296
1662404400000|2022-09-05 19:00:00|7123.84|7003.84|7113.37|6993.37|7129|7009|7113.37|6993.37|3063
1662408000000|2022-09-05 20:00:00|7113.16|6993.16|7152.27|7032.27|7158.86|7038.86|7113.14|6993.14|3175
1662411600000|2022-09-05 21:00:00|7152.26|7032.26|7156.82|7036.82|7168.56|7048.56|7138.66|7018.66|3118
1662415200000|2022-09-05 22:00:00|7156.8|7036.8|7181.75|7061.75|7181.75|7061.75|7146.86|7026.86|2819
1662418800000|2022-09-05 23:00:00|7181.78|7061.78|7206.16|7086.16|7227.28|7107.28|7162.51|7042.51|3295
1662422400000|2022-09-06 00:00:00|7206.22|7086.22|7362.57|7242.57|7390.02|7270.02|7203.44|7083.44|3445
1662426000000|2022-09-06 01:00:00|7362.44|7242.44|7278.11|7158.11|7410.42|7290.42|7278.11|7158.11|3477
1662429600000|2022-09-06 02:00:00|7277.58|7157.58|7281.25|7161.25|7283.78|7163.78|7213.91|7093.91|3397
1662433200000|2022-09-06 03:00:00|7281.52|7161.52|7263.13|7143.13|7284.93|7164.93|7226.33|7106.33|3221
1662436800000|2022-09-06 04:00:00|7263.24|7143.24|7268.39|7148.39|7300.61|7180.61|7263.22|7143.22|3239
1662440400000|2022-09-06 05:00:00|7268.38|7148.38|7304.23|7184.23|7332.25|7212.25|7264.58|7144.58|3334
1662444000000|2022-09-06 06:00:00|7304.07|7184.07|7336.96|7216.96|7360.36|7240.36|7298.24|7178.24|3319
1662447600000|2022-09-06 07:00:00|7336.97|7216.97|7316.67|7196.67|7348.15|7228.15|7309.79|7189.79|3334
1662451200000|2022-09-06 08:00:00|7316.61|7196.61|7342.06|7222.06|7342.37|7222.37|7301.14|7181.14|3234
1662454800000|2022-09-06 09:00:00|7342.16|7222.16|7315.72|7195.72|7344.31|7224.31|7283.74|7163.74|3255
1662458400000|2022-09-06 10:00:00|7315.46|7195.46|7330.8|7210.8|7350.14|7230.14|7306.27|7186.27|3249
1662462000000|2022-09-06 11:00:00|7330.78|7210.78|7340.09|7220.09|7359.15|7239.15|7318.38|7198.38|3251
1662465600000|2022-09-06 12:00:00|7340.08|7220.08|7309.14|7189.14|7371.62|7251.62|7308.98|7188.98|3326
1662469200000|2022-09-06 13:00:00|7309.07|7189.07|7252.59|7132.59|7327.48|7207.48|7232.53|7112.53|3403
1662472800000|2022-09-06 14:00:00|7252.79|7132.79|7308.79|7188.79|7312.42|7192.42|7215.38|7095.38|3457
1662476400000|2022-09-06 15:00:00|7308.71|7188.71|7321.52|7201.52|7327.63|7207.63|7289.35|7169.35|3365
1662480000000|2022-09-06 16:00:00|7321.76|7201.76|7289.67|7169.67|7328.46|7208.46|7263.74|7143.74|3389
1662483600000|2022-09-06 17:00:00|7289.74|7169.74|6978.28|6858.28|7289.74|7169.74|6944.63|6824.63|3549
1662487200000|2022-09-06 18:00:00|6978.08|6858.08|6917.95|6797.95|6979.44|6859.44|6904.19|6784.19|3487
1662490800000|2022-09-06 19:00:00|6917.82|6797.82|6906.65|6786.65|6943.67|6823.67|6885.72|6765.72|3436
1662494400000|2022-09-06 20:00:00|6906.45|6786.45|6922.12|6802.12|6930.37|6810.37|6840.89|6720.89|3423
1662498000000|2022-09-06 21:00:00|6922.25|6802.25|6925.62|6805.62|6942.22|6822.22|6916.45|6796.45|3273
1662501600000|2022-09-06 22:00:00|6925.44|6805.44|6920.79|6800.79|6930.78|6810.78|6900.3|6780.3|3291
1662505200000|2022-09-06 23:00:00|6920.78|6800.78|6851.56|6731.56|6920.8|6800.8|6850.26|6730.26|2857
1662508800000|2022-09-07 00:00:00|6851.59|6731.59|6842.44|6722.44|6884.74|6764.74|6775.46|6655.46|3359
1662512400000|2022-09-07 01:00:00|6842.51|6722.51|6822.78|6702.78|6844.98|6724.98|6806.41|6686.41|3270
1662516000000|2022-09-07 02:00:00|6822.85|6702.85|6739.17|6619.17|6830.1|6710.1|6720.47|6600.47|3326
1662519600000|2022-09-07 03:00:00|6739.27|6619.27|6792.68|6672.68|6792.69|6672.69|6737.06|6617.06|3226
1662523200000|2022-09-07 04:00:00|6792.76|6672.76|6797.73|6677.73|6807.2|6687.2|6768.25|6648.25|3110
1662526800000|2022-09-07 05:00:00|6797.74|6677.74|6811.09|6691.09|6817.14|6697.14|6790.11|6670.11|3184
1662530400000|2022-09-07 06:00:00|6811.34|6691.34|6827.98|6707.98|6843.38|6723.38|6804.92|6684.92|3163
1662534000000|2022-09-07 07:00:00|6827.97|6707.97|6834.49|6714.49|6840.02|6720.02|6807.97|6687.97|3246
1662537600000|2022-09-07 08:00:00|6834.47|6714.47|6846.13|6726.13|6848.65|6728.65|6827.66|6707.66|3158
1662541200000|2022-09-07 09:00:00|6846.19|6726.19|6833.45|6713.45|6851.99|6731.99|6826.55|6706.55|3220
1662544800000|2022-09-07 10:00:00|6833.42|6713.42|6813.86|6693.86|6839.16|6719.16|6805.9|6685.9|3189
1662548400000|2022-09-07 11:00:00|6813.95|6693.95|6817.07|6697.07|6826.35|6706.35|6794.13|6674.13|3267
1662552000000|2022-09-07 12:00:00|6817.04|6697.04|6824.24|6704.24|6824.24|6704.24|6777.13|6657.13|3298
1662555600000|2022-09-07 13:00:00|6824.37|6704.37|6874.78|6754.78|6917.14|6797.14|6824.37|6704.37|3445
1662559200000|2022-09-07 14:00:00|6874.86|6754.86|6907.21|6787.21|6923.71|6803.71|6867.01|6747.01|3407
1662562800000|2022-09-07 15:00:00|6907.33|6787.33|6904.38|6784.38|6920.09|6800.09|6887.01|6767.01|3279
1662566400000|2022-09-07 16:00:00|6904.36|6784.36|6925.66|6805.66|6944.91|6824.91|6892.04|6772.04|3336
1662570000000|2022-09-07 17:00:00|6925.74|6805.74|6976.33|6856.33|6983.65|6863.65|6925.45|6805.45|3326
1662573600000|2022-09-07 18:00:00|6976.44|6856.44|6992.9|6872.9|7024.45|6904.45|6961.07|6841.07|3358
1662577200000|2022-09-07 19:00:00|6992.98|6872.98|6982.76|6862.76|7020.25|6900.25|6981.65|6861.65|3279
1662580800000|2022-09-07 20:00:00|6982.81|6862.81|7159.31|7039.31|7185.4|7065.4|6979.03|6859.03|3397
1662584400000|2022-09-07 21:00:00|7159.19|7039.19|7170.53|7050.53|7191.39|7071.39|7141.17|7021.17|3360
1662588000000|2022-09-07 22:00:00|7170.57|7050.57|7149.11|7029.11|7191.79|7071.79|7147.44|7027.44|2841
1662591600000|2022-09-07 23:00:00|7148.99|7028.99|7140.42|7020.42|7166.06|7046.06|7128.1|7008.1|3210
1662595200000|2022-09-08 00:00:00|7140.45|7020.45|7136.41|7016.41|7169.68|7049.68|7108.35|6988.35|3184
1662598800000|2022-09-08 01:00:00|7136.35|7016.35|7107.82|6987.82|7145.07|7025.07|7101.28|6981.28|3155
1662602400000|2022-09-08 02:00:00|7107.83|6987.83|7138.29|7018.29|7147.26|7027.26|7107.56|6987.56|3075
1662606000000|2022-09-08 03:00:00|7138.38|7018.38|7131.02|7011.02|7143.07|7023.07|7114.73|6994.73|3028
1662609600000|2022-09-08 04:00:00|7131.06|7011.06|7159.14|7039.14|7169.1|7049.1|7130.58|7010.58|3083
1662613200000|2022-09-08 05:00:00|7159.13|7039.13|7136.35|7016.35|7160.28|7040.28|7132.55|7012.55|3062
1662616800000|2022-09-08 06:00:00|7136.34|7016.34|7118.2|6998.2|7157.63|7037.63|7114.64|6994.64|3075
1662620400000|2022-09-08 07:00:00|7118.21|6998.21|7075.82|6955.82|7129.9|7009.9|7033.68|6913.68|3314
1662624000000|2022-09-08 08:00:00|7075.78|6955.78|7111.56|6991.56|7113.99|6993.99|7067.17|6947.17|3205
1662627600000|2022-09-08 09:00:00|7111.6|6991.6|7090.14|6970.14|7116.71|6996.71|7072.93|6952.93|3074
1662631200000|2022-09-08 10:00:00|7090.16|6970.16|7146.13|7026.13|7160.88|7040.88|7084.95|6964.95|3299
1662634800000|2022-09-08 11:00:00|7146.31|7026.31|7139.1|7019.1|7169.27|7049.27|7133.06|7013.06|3283
1662638400000|2022-09-08 12:00:00|7139.01|7019.01|7076.23|6956.23|7165.45|7045.45|7059.96|6939.96|3435
1662642000000|2022-09-08 13:00:00|7076.19|6956.19|7137.32|7017.32|7162.41|7042.41|7026.93|6906.93|3490
1662645600000|2022-09-08 14:00:00|7137.19|7017.19|7181.25|7061.25|7181.25|7061.25|7086.28|6966.28|3438
1662649200000|2022-09-08 15:00:00|7181.41|7061.41|7139.92|7019.92|7200.82|7080.82|7133.95|7013.95|3406
1662652800000|2022-09-08 16:00:00|7139.93|7019.93|7123.24|7003.24|7142.44|7022.44|7075.28|6955.28|3421
1662656400000|2022-09-08 17:00:00|7123.31|7003.31|7131.19|7011.19|7151.23|7031.23|7098.82|6978.82|3400
1662660000000|2022-09-08 18:00:00|7131.05|7011.05|7133.52|7013.52|7147.19|7027.19|7121.18|7001.18|3315
1662663600000|2022-09-08 19:00:00|7133.51|7013.51|7193.04|7073.04|7193.19|7073.19|7118.82|6998.82|3275
1662667200000|2022-09-08 20:00:00|7193.95|7073.95|7194.52|7074.52|7229.38|7109.38|7184.65|7064.65|3251
1662670800000|2022-09-08 21:00:00|7194.5|7074.5|7179.91|7059.91|7195.4|7075.4|7167.16|7047.16|3119
1662674400000|2022-09-08 22:00:00|7179.97|7059.97|7171.75|7051.75|7180.23|7060.23|7151.14|7031.14|3080
1662678000000|2022-09-08 23:00:00|7171.73|7051.73|7178.68|7058.68|7184.25|7064.25|7156.61|7036.61|2734
1662681600000|2022-09-09 00:00:00|7178.77|7058.77|7212.67|7092.67|7226.57|7106.57|7169.83|7049.83|3286
1662685200000|2022-09-09 01:00:00|7212.69|7092.69|7200.35|7080.35|7230.44|7110.44|7198.83|7078.83|3095
1662688800000|2022-09-09 02:00:00|7200.34|7080.34|7219.24|7099.24|7242.15|7122.15|7199.26|7079.26|3127
1662692400000|2022-09-09 03:00:00|7219.25|7099.25|7346.66|7226.66|7347.96|7227.96|7217.04|7097.04|3284
1662696000000|2022-09-09 04:00:00|7346.76|7226.76|7454.36|7334.36|7472.27|7352.27|7345.44|7225.44|3479
1662699600000|2022-09-09 05:00:00|7454.2|7334.2|7483.97|7363.97|7520.08|7400.08|7442.78|7322.78|3416
1662703200000|2022-09-09 06:00:00|7483.88|7363.88|7512.61|7392.61|7522.84|7402.84|7475.52|7355.52|3422
1662706800000|2022-09-09 07:00:00|7512.68|7392.68|7503.78|7383.78|7523.57|7403.57|7488.63|7368.63|3342
1662710400000|2022-09-09 08:00:00|7503.75|7383.75|7557.24|7437.24|7580.22|7460.22|7500.54|7380.54|3366
1662714000000|2022-09-09 09:00:00|7556.97|7436.97|7514.07|7394.07|7561.06|7441.06|7482.38|7362.38|3444
1662717600000|2022-09-09 10:00:00|7514.09|7394.09|7591.6|7471.6|7599.22|7479.22|7499.04|7379.04|3402
1662721200000|2022-09-09 11:00:00|7591.86|7471.86|7553|7433|7601.35|7481.35|7537.94|7417.94|3412
1662724800000|2022-09-09 12:00:00|7552.83|7432.83|7614.49|7494.49|7676.82|7556.82|7548.68|7428.68|3457
1662728400000|2022-09-09 13:00:00|7614.21|7494.21|7572.01|7452.01|7615.44|7495.44|7539.03|7419.03|3471
1662732000000|2022-09-09 14:00:00|7572.39|7452.39|7600.69|7480.69|7609.43|7489.43|7562.14|7442.14|3446
1662735600000|2022-09-09 15:00:00|7600.63|7480.63|7598.28|7478.28|7636.38|7516.38|7582.62|7462.62|3445
1662739200000|2022-09-09 16:00:00|7598.18|7478.18|7600.96|7480.96|7610.21|7490.21|7547.88|7427.88|3439
1662742800000|2022-09-09 17:00:00|7601.05|7481.05|7553.19|7433.19|7615.78|7495.78|7536.25|7416.25|3435
1662746400000|2022-09-09 18:00:00|7553.32|7433.32|7546.37|7426.37|7554.15|7434.15|7527.03|7407.03|3372
1662750000000|2022-09-09 19:00:00|7546.48|7426.48|7593.39|7473.39|7596.75|7476.75|7545.05|7425.05|3311
1662753600000|2022-09-09 20:00:00|7593.32|7473.32|7590.15|7470.15|7612.69|7492.69|7572.3|7452.3|3260
1662793200000|2022-09-10 07:00:00|7710.04|7590.04|7592.05|7472.05|7712.65|7592.65|7587.72|7467.72|3305
1662796800000|2022-09-10 08:00:00|7592.46|7472.46|7628.36|7508.36|7643.71|7523.71|7592.46|7472.46|3224
1662800400000|2022-09-10 09:00:00|7628.49|7508.49|7643.37|7523.37|7656.61|7536.61|7627.89|7507.89|3087
1662804000000|2022-09-10 10:00:00|7643.48|7523.48|7636.45|7516.45|7648.14|7528.14|7613.71|7493.71|3112
1662807600000|2022-09-10 11:00:00|7636.44|7516.44|7638.82|7518.82|7649.68|7529.68|7631.4|7511.4|3026
1662811200000|2022-09-10 12:00:00|7638.54|7518.54|7653.3|7533.3|7669.26|7549.26|7603.4|7483.4|3295
1662814800000|2022-09-10 13:00:00|7653.27|7533.27|7589.68|7469.68|7653.34|7533.34|7581.26|7461.26|3316
1662818400000|2022-09-10 14:00:00|7589.67|7469.67|7607.85|7487.85|7622.1|7502.1|7578.6|7458.6|3241
1662822000000|2022-09-10 15:00:00|7607.91|7487.91|7611.47|7491.47|7633.1|7513.1|7603.47|7483.47|3275
1662825600000|2022-09-10 16:00:00|7611.44|7491.44|7648.77|7528.77|7655.87|7535.87|7586.61|7466.61|3336
1662829200000|2022-09-10 17:00:00|7648.74|7528.74|7626.07|7506.07|7649.15|7529.15|7615.89|7495.89|3309
1662832800000|2022-09-10 18:00:00|7626.19|7506.19|7662.77|7542.77|7675.97|7555.97|7624.75|7504.75|3272
1662836400000|2022-09-10 19:00:00|7662.69|7542.69|7691.28|7571.28|7698.1|7578.1|7659.56|7539.56|3247
1662840000000|2022-09-10 20:00:00|7691.33|7571.33|7653.95|7533.95|7699.19|7579.19|7636.65|7516.65|3237
1662843600000|2022-09-10 21:00:00|7653.89|7533.89|7695.08|7575.08|7757.89|7637.89|7653.89|7533.89|3168
1662847200000|2022-09-10 22:00:00|7695.39|7575.39|7791.54|7671.54|7796.07|7676.07|7695.39|7575.39|3434
1662850800000|2022-09-10 23:00:00|7792.09|7672.09|7758.84|7638.84|7805.74|7685.74|7757.99|7637.99|3320
1662854400000|2022-09-11 00:00:00|7758.89|7638.89|7745.25|7625.25|7780.18|7660.18|7742.68|7622.68|3314
1662858000000|2022-09-11 01:00:00|7745.28|7625.28|7730.8|7610.8|7767.76|7647.76|7727.32|7607.32|3178
1662861600000|2022-09-11 02:00:00|7730.56|7610.56|7716.55|7596.55|7740.79|7620.79|7701.86|7581.86|3146
1662865200000|2022-09-11 03:00:00|7716.48|7596.48|7706.34|7586.34|7727.01|7607.01|7695.9|7575.9|3005
1662868800000|2022-09-11 04:00:00|7706.33|7586.33|7704.28|7584.28|7727.71|7607.71|7698.57|7578.57|2993
1662872400000|2022-09-11 05:00:00|7704.26|7584.26|7716.54|7596.54|7722.93|7602.93|7699.45|7579.45|3026
1662876000000|2022-09-11 06:00:00|7716.31|7596.31|7659.04|7539.04|7727.78|7607.78|7624.17|7504.17|3235
1662879600000|2022-09-11 07:00:00|7659|7539|7710.54|7590.54|7710.59|7590.59|7655.95|7535.95|3162
1662883200000|2022-09-11 08:00:00|7710.55|7590.55|7729.84|7609.84|7736.49|7616.49|7699.25|7579.25|3195
1662886800000|2022-09-11 09:00:00|7729.8|7609.8|7703.42|7583.42|7731.24|7611.24|7701.43|7581.43|3158
1662890400000|2022-09-11 10:00:00|7703.47|7583.47|7704.78|7584.78|7723.5|7603.5|7699.69|7579.69|3093
1662894000000|2022-09-11 11:00:00|7704.71|7584.71|7730.04|7610.04|7749.89|7629.89|7704.24|7584.24|3154
1662897600000|2022-09-11 12:00:00|7729.97|7609.97|7740.11|7620.11|7754.78|7634.78|7715.63|7595.63|3260
1662901200000|2022-09-11 13:00:00|7740.19|7620.19|7708.9|7588.9|7742.31|7622.31|7696.64|7576.64|3250
1662904800000|2022-09-11 14:00:00|7709|7589|7695.95|7575.95|7716.35|7596.35|7673.27|7553.27|3264
1662908400000|2022-09-11 15:00:00|7695.62|7575.62|7727.64|7607.64|7752.43|7632.43|7693.93|7573.93|3322
1662912000000|2022-09-11 16:00:00|7727.7|7607.7|7758.94|7638.94|7766.44|7646.44|7726.46|7606.46|3308
1662915600000|2022-09-11 17:00:00|7759.07|7639.07|7733.12|7613.12|7794.5|7674.5|7728.91|7608.91|3314
1662919200000|2022-09-11 18:00:00|7733.17|7613.17|7703.77|7583.77|7748.72|7628.72|7700|7580|3214
1662922800000|2022-09-11 19:00:00|7704.11|7584.11|7723.57|7595.57|7723.81|7600.49|7703.89|7583.89|3099
1662926400000|2022-09-11 20:00:00|7723.65|7595.65|7712.34|7584.34|7743.89|7615.89|7668.12|7540.12|3321
1662930000000|2022-09-11 21:00:00|7712.3|7584.3|7623.79|7503.79|7729.85|7604.44|7613.35|7493.35|3264
1662933600000|2022-09-11 22:00:00|7623.71|7503.71|7678.74|7558.74|7686.37|7566.37|7622.84|7502.84|1471