1580778000000|2020-02-04 01:00:00|1842.5|1836.5|1858|1852|1858|1852|1842.5|1836.5|159
1580781600000|2020-02-04 02:00:00|1857.8|1851.8|1858.8|1852.8|1858.9|1852.9|1854.8|1848.8|109
1580785200000|2020-02-04 03:00:00|1858.6|1852.6|1848.6|1842.6|1858.6|1852.6|1848|1842|178
1580788800000|2020-02-04 04:00:00|1848.4|1842.4|1846.5|1840.5|1849.5|1843.5|1844.1|1838.1|121
1580792400000|2020-02-04 05:00:00|1846.4|1840.4|1851.6|1845.6|1854.9|1848.9|1846.3|1840.3|52
1580796000000|2020-02-04 06:00:00|1851.1|1845.1|1853.3|1847.3|1859.1|1853.1|1850.5|1844.5|205
1580799600000|2020-02-04 07:00:00|1852.9|1846.9|1840.6|1834.6|1852.9|1846.9|1840.1|1834.1|124
1580803200000|2020-02-04 08:00:00|1840.9|1834.9|1875.9|1869.9|1881.4|1875.4|1840.9|1834.9|345
1580806800000|2020-02-04 09:00:00|1875.6|1869.6|1860.1|1854.1|1876.6|1870.6|1859.9|1853.9|233
1580810400000|2020-02-04 10:00:00|1859.9|1853.9|1859.6|1853.6|1866.4|1860.4|1854.9|1848.9|199
1580814000000|2020-02-04 11:00:00|1859.9|1853.9|1858.4|1852.4|1865.6|1859.6|1855.6|1849.6|159
1580817600000|2020-02-04 12:00:00|1858.1|1852.1|1848.4|1842.4|1858.4|1852.4|1845.9|1839.9|220
1580821200000|2020-02-04 13:00:00|1848.1|1842.1|1842.5|1836.5|1849.4|1843.4|1837.6|1831.6|432
1580824800000|2020-02-04 14:00:00|1842.8|1836.8|1837.3|1831.3|1844.9|1838.9|1834.5|1828.5|387
1580828400000|2020-02-04 15:00:00|1837.1|1831.1|1831.5|1825.5|1838.8|1832.8|1827.6|1821.6|484
1580832000000|2020-02-04 16:00:00|1831.6|1825.6|1834.5|1828.5|1841|1835|1820.5|1814.5|435
1580835600000|2020-02-04 17:00:00|1834.4|1828.4|1838.9|1832.9|1841.3|1835.3|1832.5|1826.5|93
1580864400000|2020-02-05 01:00:00|1843.4|1837.4|1844.6|1838.6|1845|1839|1841.3|1835.3|99
1580868000000|2020-02-05 02:00:00|1844.9|1838.9|1849.6|1843.6|1850.4|1844.4|1839.8|1833.8|99
1580871600000|2020-02-05 03:00:00|1849.3|1843.3|1842.5|1836.5|1849.8|1843.8|1842.4|1836.4|98
1580875200000|2020-02-05 04:00:00|1842.6|1836.6|1842|1836|1842.8|1836.8|1839.8|1833.8|59
1580878800000|2020-02-05 05:00:00|1842.4|1836.4|1840.1|1834.1|1844|1838|1837.6|1831.6|66
1580882400000|2020-02-05 06:00:00|1839.8|1833.8|1835|1829|1841|1835|1829.6|1823.6|191
1580886000000|2020-02-05 07:00:00|1834.9|1828.9|1829.6|1823.6|1835|1829|1827.6|1821.6|70
1580889600000|2020-02-05 08:00:00|1829.5|1823.5|1837.5|1831.5|1855.8|1849.8|1828.5|1822.5|415
1580893200000|2020-02-05 09:00:00|1837.3|1831.3|1852.6|1846.6|1859.3|1853.3|1833.4|1827.4|511
1580896800000|2020-02-05 10:00:00|1852.4|1846.4|1846.5|1840.5|1853.8|1847.8|1845|1839|201
1580900400000|2020-02-05 11:00:00|1846.3|1840.3|1839.3|1833.3|1846.4|1840.4|1837.3|1831.3|185
1580904000000|2020-02-05 12:00:00|1839|1833|1836.3|1830.3|1840.5|1834.5|1833.8|1827.8|283
1580907600000|2020-02-05 13:00:00|1836|1830|1833.3|1827.3|1842.5|1836.5|1827.6|1821.6|427
1580911200000|2020-02-05 14:00:00|1833.8|1827.8|1827.8|1821.8|1835.3|1829.3|1827.3|1821.3|412
1580914800000|2020-02-05 15:00:00|1829.8|1823.8|1825.1|1819.1|1833.8|1827.8|1820.4|1814.4|497
1580918400000|2020-02-05 16:00:00|1824.9|1818.9|1827.4|1821.4|1831.6|1825.6|1820.1|1814.1|397
1580922000000|2020-02-05 17:00:00|1827.6|1821.6|1825.9|1819.9|1829.1|1823.1|1824.1|1818.1|116
1580950800000|2020-02-06 01:00:00|1833.5|1827.5|1836.6|1830.6|1840.8|1834.8|1830.4|1824.4|208
1580954400000|2020-02-06 02:00:00|1836.9|1830.9|1843|1837|1846.3|1840.3|1836.9|1830.9|143
1580958000000|2020-02-06 03:00:00|1843.3|1837.3|1836.5|1830.5|1843.6|1837.6|1836.5|1830.5|130
1580961600000|2020-02-06 04:00:00|1836.6|1830.6|1841|1835|1842.6|1836.6|1835.8|1829.8|110
1580965200000|2020-02-06 05:00:00|1840.8|1834.8|1844.3|1838.3|1845.3|1839.3|1839.4|1833.4|93
1580968800000|2020-02-06 06:00:00|1844.1|1838.1|1840.4|1834.4|1844.4|1838.4|1838|1832|152
1580972400000|2020-02-06 07:00:00|1840.3|1834.3|1839.6|1833.6|1841.4|1835.4|1838.5|1832.5|90
1580976000000|2020-02-06 08:00:00|1839.9|1833.9|1834.9|1828.9|1840.6|1834.6|1829.4|1823.4|195
1580979600000|2020-02-06 09:00:00|1835.1|1829.1|1826.6|1820.6|1835.4|1829.4|1821.4|1815.4|288
1580983200000|2020-02-06 10:00:00|1826.9|1820.9|1830.6|1824.6|1835.1|1829.1|1824.9|1818.9|178
1580986800000|2020-02-06 11:00:00|1830.9|1824.9|1829.1|1823.1|1831.9|1825.9|1826.6|1820.6|141
1580990400000|2020-02-06 12:00:00|1828.9|1822.9|1834.4|1828.4|1836.6|1830.6|1828.6|1822.6|174
1580994000000|2020-02-06 13:00:00|1834.6|1828.6|1841.6|1835.6|1847.6|1841.6|1832.4|1826.4|311
1580997600000|2020-02-06 14:00:00|1841.4|1835.4|1856.4|1850.4|1856.9|1850.9|1840.4|1834.4|298
1581001200000|2020-02-06 15:00:00|1855.4|1849.4|1856.1|1850.1|1867.6|1861.6|1853.1|1847.1|570
1581004800000|2020-02-06 16:00:00|1855.9|1849.9|1846.9|1840.9|1858.5|1852.5|1845.1|1839.1|353
1581008400000|2020-02-06 17:00:00|1846.6|1840.6|1850.3|1844.3|1853.1|1847.1|1846.4|1840.4|82
1581037200000|2020-02-07 01:00:00|1848.8|1842.8|1852.9|1846.9|1852.9|1846.9|1847.9|1841.9|124
1581040800000|2020-02-07 02:00:00|1852.5|1846.5|1852.8|1846.8|1857.5|1851.5|1850|1844|83
1581044400000|2020-02-07 03:00:00|1852.9|1846.9|1851.5|1845.5|1853.3|1847.3|1850.5|1844.5|60
1581048000000|2020-02-07 04:00:00|1851.8|1845.8|1846.6|1840.6|1851.9|1845.9|1846.4|1840.4|70
1581051600000|2020-02-07 05:00:00|1846.8|1840.8|1847.9|1841.9|1848.9|1842.9|1844.8|1838.8|96
1581055200000|2020-02-07 06:00:00|1848.1|1842.1|1849|1843|1849.9|1843.9|1845.6|1839.6|103
1581058800000|2020-02-07 07:00:00|1848.8|1842.8|1842.1|1836.1|1850|1844|1837.6|1831.6|120
1581062400000|2020-02-07 08:00:00|1841.9|1835.9|1834.4|1828.4|1841.9|1835.9|1825.9|1819.9|267
1581066000000|2020-02-07 09:00:00|1834.9|1828.9|1835.1|1829.1|1849.9|1843.9|1833.9|1827.9|321
1581069600000|2020-02-07 10:00:00|1834.4|1828.4|1831.1|1825.1|1834.4|1828.4|1829.1|1823.1|147
1581073200000|2020-02-07 11:00:00|1830.9|1824.9|1827.6|1821.6|1831.6|1825.6|1827.6|1821.6|82
1581076800000|2020-02-07 12:00:00|1827.4|1821.4|1826.6|1820.6|1832.1|1826.1|1825.6|1819.6|155
1581080400000|2020-02-07 13:00:00|1826.4|1820.4|1829.1|1823.1|1835.1|1829.1|1822.9|1816.9|219
1581084000000|2020-02-07 14:00:00|1828.6|1822.6|1824.4|1818.4|1829.1|1823.1|1822.9|1816.9|153
1581087600000|2020-02-07 15:00:00|1824.6|1818.6|1828.4|1822.4|1829.1|1823.1|1823.1|1817.1|176
1581091200000|2020-02-07 16:00:00|1828.6|1822.6|1820.4|1814.4|1828.9|1822.9|1814.6|1808.6|274
1581094800000|2020-02-07 17:00:00|1820.1|1814.1|1815.6|1809.6|1820.4|1814.4|1815.6|1809.6|87
1581296400000|2020-02-10 01:00:00|1820|1808.8|1819.1|1813.1|1820|1813.6|1815.9|1808.8|87
1581300000000|2020-02-10 02:00:00|1819.3|1813.3|1822.8|1816.8|1824.6|1818.6|1816.8|1810.8|124
1581303600000|2020-02-10 03:00:00|1823|1817|1822.1|1816.1|1824|1818|1821.6|1815.6|43
1581307200000|2020-02-10 04:00:00|1822|1816|1822|1816|1822.5|1816.5|1821.4|1815.4|68
1581310800000|2020-02-10 05:00:00|1822.3|1816.3|1824.6|1818.6|1825.8|1819.8|1820.4|1814.4|76
1581314400000|2020-02-10 06:00:00|1824.8|1818.8|1824.4|1818.4|1827.4|1821.4|1824.1|1818.1|104
1581318000000|2020-02-10 07:00:00|1824.3|1818.3|1819.4|1813.4|1824.3|1818.3|1818.4|1812.4|91
1581321600000|2020-02-10 08:00:00|1819.1|1813.1|1814.6|1808.6|1819.1|1813.1|1813.1|1807.1|169
1581325200000|2020-02-10 09:00:00|1813.9|1807.9|1811.4|1805.4|1817.4|1811.4|1811.4|1805.4|178
1581328800000|2020-02-10 10:00:00|1811.6|1805.6|1806.6|1800.6|1811.9|1805.9|1805.4|1799.4|178
1581332400000|2020-02-10 11:00:00|1806.9|1800.9|1810.1|1804.1|1811.4|1805.4|1805.9|1799.9|109
1581336000000|2020-02-10 12:00:00|1810.6|1804.6|1810.6|1804.6|1817.1|1811.1|1806.1|1800.1|241
1581339600000|2020-02-10 13:00:00|1810.4|1804.4|1796.9|1790.9|1810.4|1804.4|1795.4|1789.4|244
1581343200000|2020-02-10 14:00:00|1797.1|1791.1|1801.5|1795.5|1805.6|1799.6|1796.3|1790.3|283
1581346800000|2020-02-10 15:00:00|1801.4|1795.4|1797|1791|1801.8|1795.8|1793.3|1787.3|181
1581350400000|2020-02-10 16:00:00|1796.3|1790.3|1800.1|1794.1|1804.8|1798.8|1796|1790|261
1581354000000|2020-02-10 17:00:00|1800.3|1794.3|1801.3|1795.3|1804.1|1798.1|1798.4|1792.4|56
1581382800000|2020-02-11 01:00:00|1813.1|1807.1|1819.1|1813.1|1822.9|1816.9|1812|1806|365
1581386400000|2020-02-11 02:00:00|1818.9|1812.9|1822.4|1816.4|1822.8|1816.8|1818.9|1812.9|49
1581390000000|2020-02-11 03:00:00|1822.6|1816.6|1816.4|1810.4|1822.6|1816.6|1816.1|1810.1|71
1581393600000|2020-02-11 04:00:00|1815.4|1809.4|1815.1|1809.1|1816.1|1810.1|1813.4|1807.4|111
1581397200000|2020-02-11 05:00:00|1815|1809|1821.1|1815.1|1822.3|1816.3|1814.8|1808.8|103
1581400800000|2020-02-11 06:00:00|1821|1815|1819.9|1813.9|1822.4|1816.4|1818.4|1812.4|67
1581404400000|2020-02-11 07:00:00|1819.6|1813.6|1810.1|1804.1|1819.8|1813.8|1808.9|1802.9|128
1581408000000|2020-02-11 08:00:00|1810|1804|1820.4|1814.4|1823.9|1817.9|1809.5|1803.5|229
1581411600000|2020-02-11 09:00:00|1820.1|1814.1|1817.5|1811.5|1824.6|1818.6|1814.9|1808.9|218
1581415200000|2020-02-11 10:00:00|1817.3|1811.3|1815|1809|1817.3|1811.3|1813.8|1807.8|124
1581418800000|2020-02-11 11:00:00|1814.9|1808.9|1811.8|1805.8|1815.9|1809.9|1811.3|1805.3|104
1581422400000|2020-02-11 12:00:00|1811.9|1805.9|1819.6|1813.6|1819.9|1813.9|1806.9|1800.9|227
1581426000000|2020-02-11 13:00:00|1819.5|1813.5|1827.5|1821.5|1831|1825|1819.5|1813.5|255
1581429600000|2020-02-11 14:00:00|1827.8|1821.8|1826.5|1820.5|1831.8|1825.8|1821.5|1815.5|450
1581433200000|2020-02-11 15:00:00|1826.8|1820.8|1836|1830|1842.8|1836.8|1826.3|1820.3|447
1581436800000|2020-02-11 16:00:00|1836.3|1830.3|1851.3|1845.3|1862|1856|1834.5|1828.5|518
1581440400000|2020-02-11 17:00:00|1851.5|1845.5|1852.4|1846.4|1855.3|1849.3|1848.5|1842.5|98
1581469200000|2020-02-12 01:00:00|1852.3|1846.3|1850.5|1844.5|1858.3|1852.3|1848.6|1842.6|310
1581472800000|2020-02-12 02:00:00|1850.6|1844.6|1851.1|1845.1|1853.4|1847.4|1850.6|1844.6|31
1581476400000|2020-02-12 03:00:00|1851.6|1845.6|1857.9|1851.9|1858.1|1852.1|1851.6|1845.6|119
1581480000000|2020-02-12 04:00:00|1857.8|1851.8|1857.5|1851.5|1857.8|1851.8|1854.6|1848.6|85
1581483600000|2020-02-12 05:00:00|1857|1851|1855.3|1849.3|1861.9|1855.9|1855|1849|98
1581487200000|2020-02-12 06:00:00|1855|1849|1852.4|1846.4|1856.1|1850.1|1851.1|1845.1|267
1581490800000|2020-02-12 07:00:00|1853.5|1847.5|1843.8|1837.8|1853.5|1847.5|1840.8|1834.8|124
1581494400000|2020-02-12 08:00:00|1844|1838|1846.5|1840.5|1855.9|1849.9|1842.5|1836.5|264
1581498000000|2020-02-12 09:00:00|1846.8|1840.8|1850.6|1844.6|1857|1851|1844|1838|143
1581501600000|2020-02-12 10:00:00|1850.5|1844.5|1857.5|1851.5|1859.5|1853.5|1849.3|1843.3|149
1581505200000|2020-02-12 11:00:00|1857.3|1851.3|1847.8|1841.8|1857.3|1851.3|1847.8|1841.8|178
1581508800000|2020-02-12 12:00:00|1847.5|1841.5|1850.3|1844.3|1854.1|1848.1|1844.8|1838.8|245
1581512400000|2020-02-12 13:00:00|1850|1844|1846.5|1840.5|1854.8|1848.8|1845.9|1839.9|275
1581516000000|2020-02-12 14:00:00|1846.3|1840.3|1845.5|1839.5|1849.5|1843.5|1841.3|1835.3|190
1581519600000|2020-02-12 15:00:00|1845.8|1839.8|1850.5|1844.5|1852|1846|1840.4|1834.4|276
1581523200000|2020-02-12 16:00:00|1850.3|1844.3|1856|1850|1859.6|1853.6|1848.9|1842.9|321
1581526800000|2020-02-12 17:00:00|1856.5|1850.5|1856.1|1850.1|1856.5|1850.5|1852.3|1846.3|63
1581555600000|2020-02-13 01:00:00|1849.9|1843.9|1851.8|1845.8|1855.1|1849.1|1847.5|1841.5|139
1581559200000|2020-02-13 02:00:00|1851.9|1845.9|1849.4|1843.4|1853|1847|1849.4|1843.4|76
1581562800000|2020-02-13 03:00:00|1849.1|1843.1|1851.8|1845.8|1853.1|1847.1|1849.1|1843.1|59
1581566400000|2020-02-13 04:00:00|1850.8|1844.8|1849.5|1843.5|1851.8|1845.8|1847.6|1841.6|77
1581570000000|2020-02-13 05:00:00|1850.4|1844.4|1854.1|1848.1|1856.4|1850.4|1850|1844|114
1581573600000|2020-02-13 06:00:00|1854.3|1848.3|1856.1|1850.1|1857.4|1851.4|1853.5|1847.5|132
1581577200000|2020-02-13 07:00:00|1856.4|1850.4|1853.8|1847.8|1860|1854|1852.5|1846.5|108
1581580800000|2020-02-13 08:00:00|1853.9|1847.9|1857.3|1851.3|1859.5|1853.5|1852|1846|186
1581584400000|2020-02-13 09:00:00|1857.1|1851.1|1868.3|1862.3|1871|1865|1857.1|1851.1|197
1581588000000|2020-02-13 10:00:00|1868.5|1862.5|1870|1864|1870.6|1864.6|1862.8|1856.8|167
1581591600000|2020-02-13 11:00:00|1869.8|1863.8|1865.8|1859.8|1870.5|1864.5|1863.9|1857.9|121
1581595200000|2020-02-13 12:00:00|1865.6|1859.6|1867.4|1861.4|1870.6|1864.6|1865|1859|104
1581598800000|2020-02-13 13:00:00|1867.5|1861.5|1887.1|1881.1|1892.1|1886.1|1865.3|1859.3|355
1581602400000|2020-02-13 14:00:00|1888.5|1882.5|1889|1883|1891|1885|1883.8|1877.8|268
1581606000000|2020-02-13 15:00:00|1889.3|1883.3|1890.5|1884.5|1891.8|1885.8|1883.1|1877.1|313
1581609600000|2020-02-13 16:00:00|1890.8|1884.8|1889.3|1883.3|1897.3|1891.3|1889.3|1883.3|291
1581613200000|2020-02-13 17:00:00|1889|1883|1888.5|1882.5|1889|1883|1882.5|1876.5|113
1581642000000|2020-02-14 01:00:00|1880.8|1874.8|1871.6|1865.6|1880.8|1874.8|1869.9|1863.9|459
1581645600000|2020-02-14 02:00:00|1871.8|1865.8|1877.1|1871.1|1877.6|1871.6|1870.5|1864.5|125
1581649200000|2020-02-14 03:00:00|1877.3|1871.3|1880.9|1874.9|1881.1|1875.1|1875.6|1869.6|80
1581652800000|2020-02-14 04:00:00|1881.1|1875.1|1885.4|1879.4|1887.6|1881.6|1881.1|1875.1|62
1581656400000|2020-02-14 05:00:00|1884.9|1878.9|1884.9|1878.9|1887.1|1881.1|1883.3|1877.3|55
1581660000000|2020-02-14 06:00:00|1885.1|1879.1|1883.8|1877.8|1886.6|1880.6|1878.8|1872.8|156
1581663600000|2020-02-14 07:00:00|1884.4|1878.4|1880.5|1874.5|1886.4|1880.4|1880.1|1874.1|46
1581667200000|2020-02-14 08:00:00|1880.8|1874.8|1873|1867|1882.3|1876.3|1870.8|1864.8|151
1581670800000|2020-02-14 09:00:00|1872.8|1866.8|1875|1869|1878.3|1872.3|1868.4|1862.4|147
1581674400000|2020-02-14 10:00:00|1874.9|1868.9|1874.8|1868.8|1878.8|1872.8|1873.3|1867.3|88
1581678000000|2020-02-14 11:00:00|1874.5|1868.5|1866.5|1860.5|1874.9|1868.9|1865.5|1859.5|79
1581681600000|2020-02-14 12:00:00|1866.8|1860.8|1861.5|1855.5|1869|1863|1858.3|1852.3|159
1581685200000|2020-02-14 13:00:00|1860.8|1854.8|1858.3|1852.3|1863.8|1857.8|1856|1850|156
1581688800000|2020-02-14 14:00:00|1857.4|1851.4|1855.4|1849.4|1861.6|1855.6|1854.3|1848.3|240
1581692400000|2020-02-14 15:00:00|1855.5|1849.5|1868.8|1862.8|1871.5|1865.5|1842.9|1836.9|591
1581696000000|2020-02-14 16:00:00|1868.3|1862.3|1872|1866|1875.5|1869.5|1862.5|1856.5|366
1581699600000|2020-02-14 17:00:00|1871.8|1865.8|1873.4|1867.4|1875.3|1869.3|1870.3|1864.3|82
1581901200000|2020-02-17 01:00:00|1879.5|1868.3|1877.8|1871.8|1880.5|1874.5|1876.3|1868.3|55
1581904800000|2020-02-17 02:00:00|1877.5|1871.5|1879.3|1873.3|1880.5|1874.5|1875|1869|71
1581908400000|2020-02-17 03:00:00|1879.6|1873.6|1879.8|1873.8|1880.1|1874.1|1879.1|1873.1|26
1581912000000|2020-02-17 04:00:00|1879.5|1873.5|1877|1871|1879.5|1873.5|1876.3|1870.3|58
1581915600000|2020-02-17 05:00:00|1877.1|1871.1|1881.9|1875.9|1881.9|1875.9|1876.9|1870.9|144
1581919200000|2020-02-17 06:00:00|1882|1876|1885.8|1879.8|1885.9|1879.9|1882|1876|50
1581922800000|2020-02-17 07:00:00|1885.9|1879.9|1885.5|1879.5|1889.5|1883.5|1883.8|1877.8|73
1581926400000|2020-02-17 08:00:00|1885.6|1879.6|1885.5|1879.5|1887.8|1881.8|1882.8|1876.8|70
1581930000000|2020-02-17 09:00:00|1885.8|1879.8|1899.5|1893.5|1901.3|1895.3|1885.8|1879.8|223
1581933600000|2020-02-17 10:00:00|1899.6|1893.6|1893.8|1887.8|1899.6|1893.6|1892|1886|105
1581937200000|2020-02-17 11:00:00|1894.8|1888.8|1886.3|1880.3|1894.8|1888.8|1886|1880|122
1581940800000|2020-02-17 12:00:00|1886.5|1880.5|1884.5|1878.5|1892.8|1886.8|1882|1876|282
1581944400000|2020-02-17 13:00:00|1884.8|1878.8|1887.8|1881.8|1890|1884|1878.1|1872.1|202
1581948000000|2020-02-17 14:00:00|1887.5|1881.5|1873.9|1867.9|1887.5|1881.5|1872.9|1866.9|101
1581951600000|2020-02-17 15:00:00|1874.3|1868.3|1875.5|1869.5|1879.6|1873.6|1874.3|1868.3|126
1581955200000|2020-02-17 16:00:00|1875.8|1869.8|1873|1867|1879.4|1873.4|1868.5|1862.5|268
1581958800000|2020-02-17 17:00:00|1872.8|1866.8|1869.6|1863.6|1873|1867|1868.8|1862.8|46
1581987600000|2020-02-18 01:00:00|1873|1867|1870.1|1864.1|1873.6|1867.6|1869.5|1863.5|54
1581991200000|2020-02-18 02:00:00|1870.4|1864.4|1869.1|1863.1|1871.8|1865.8|1869|1863|33
1581994800000|2020-02-18 03:00:00|1869.4|1863.4|1867.8|1861.8|1869.9|1863.9|1867.8|1861.8|21
1581998400000|2020-02-18 04:00:00|1867.6|1861.6|1866.1|1860.1|1868.4|1862.4|1865.5|1859.5|76
1582002000000|2020-02-18 05:00:00|1866.3|1860.3|1870.1|1864.1|1870.8|1864.8|1864.8|1858.8|50
1582005600000|2020-02-18 06:00:00|1870|1864|1866.8|1860.8|1875.8|1869.8|1865.3|1859.3|310
1582009200000|2020-02-18 07:00:00|1866.9|1860.9|1864.8|1858.8|1867.1|1861.1|1864.6|1858.6|42
1582012800000|2020-02-18 08:00:00|1864.9|1858.9|1863|1857|1868.1|1862.1|1861.5|1855.5|105
1582016400000|2020-02-18 09:00:00|1862.5|1856.5|1860.5|1854.5|1865.4|1859.4|1859.3|1853.3|149
1582020000000|2020-02-18 10:00:00|1859.8|1853.8|1855.4|1849.4|1860.1|1854.1|1855.3|1849.3|116
1582023600000|2020-02-18 11:00:00|1855.5|1849.5|1855.5|1849.5|1858.3|1852.3|1852.6|1846.6|129
1582027200000|2020-02-18 12:00:00|1855.3|1849.3|1850.5|1844.5|1857|1851|1850.3|1844.3|305
1582030800000|2020-02-18 13:00:00|1850.3|1844.3|1856.8|1850.8|1858.3|1852.3|1848.9|1842.9|236
1582034400000|2020-02-18 14:00:00|1857|1851|1863.3|1857.3|1868|1862|1855|1849|373
1582038000000|2020-02-18 15:00:00|1863.6|1857.6|1871.5|1865.5|1876.3|1870.3|1862.4|1856.4|439
1582041600000|2020-02-18 16:00:00|1871.4|1865.4|1894|1888|1899.1|1893.1|1866.8|1860.8|510
1582045200000|2020-02-18 17:00:00|1893.8|1887.8|1893.4|1887.4|1895.4|1889.4|1891.6|1885.6|86
1582074000000|2020-02-19 01:00:00|1895|1889|1894.5|1888.5|1895.6|1889.6|1891.3|1885.3|173
1582077600000|2020-02-19 02:00:00|1894.8|1888.8|1891.4|1885.4|1895.4|1889.4|1891.4|1885.4|49
1582081200000|2020-02-19 03:00:00|1891.6|1885.6|1893.4|1887.4|1894.4|1888.4|1891.3|1885.3|91
1582084800000|2020-02-19 04:00:00|1893.6|1887.6|1894.6|1888.6|1894.6|1888.6|1893.4|1887.4|20
1582088400000|2020-02-19 05:00:00|1894.4|1888.4|1891.6|1885.6|1896|1890|1890.9|1884.9|76
1582092000000|2020-02-19 06:00:00|1891.4|1885.4|1889.8|1883.8|1891.6|1885.6|1889.4|1883.4|63
1582095600000|2020-02-19 07:00:00|1889.4|1883.4|1892.3|1886.3|1895.1|1889.1|1888.9|1882.9|77
1582099200000|2020-02-19 08:00:00|1892.1|1886.1|1892|1886|1892.4|1886.4|1887.9|1881.9|115
1582102800000|2020-02-19 09:00:00|1891.8|1885.8|1890.3|1884.3|1893.3|1887.3|1885.8|1879.8|181
1582106400000|2020-02-19 10:00:00|1890.5|1884.5|1882.6|1876.6|1891.9|1885.9|1881.8|1875.8|111
1582110000000|2020-02-19 11:00:00|1882.5|1876.5|1884.1|1878.1|1884.3|1878.3|1876.1|1870.1|102
1582113600000|2020-02-19 12:00:00|1884.3|1878.3|1877.8|1871.8|1886|1880|1877.8|1871.8|142
1582117200000|2020-02-19 13:00:00|1877.6|1871.6|1858.8|1852.8|1878.5|1872.5|1855.6|1849.6|353
1582120800000|2020-02-19 14:00:00|1859.8|1853.8|1859.3|1853.3|1869.1|1863.1|1858.1|1852.1|268
1582124400000|2020-02-19 15:00:00|1858.8|1852.8|1874.4|1868.4|1874.6|1868.6|1853.5|1847.5|366
1582128000000|2020-02-19 16:00:00|1874.3|1868.3|1879.3|1873.3|1886.3|1880.3|1873.1|1867.1|403
1582131600000|2020-02-19 17:00:00|1879.5|1873.5|1880.4|1874.4|1881.8|1875.8|1879.1|1873.1|37
1582160400000|2020-02-20 01:00:00|1879.8|1873.8|1882.5|1876.5|1884|1878|1879.8|1873.8|69
1582164000000|2020-02-20 02:00:00|1883|1877|1873.9|1867.9|1884.1|1878.1|1872.8|1866.8|140
1582167600000|2020-02-20 03:00:00|1873.4|1867.4|1873.9|1867.9|1875.3|1869.3|1872.9|1866.9|44
1582171200000|2020-02-20 04:00:00|1873.5|1867.5|1872.1|1866.1|1873.5|1867.5|1872.1|1866.1|3
1582174800000|2020-02-20 05:00:00|1872.4|1866.4|1874.3|1868.3|1874.6|1868.6|1872.4|1866.4|14
1582178400000|2020-02-20 06:00:00|1874.1|1868.1|1879.5|1873.5|1879.5|1873.5|1873.6|1867.6|86
1582182000000|2020-02-20 07:00:00|1879.4|1873.4|1871.6|1865.6|1879.9|1873.9|1871.3|1865.3|39
1582185600000|2020-02-20 08:00:00|1871.8|1865.8|1869.8|1863.8|1872|1866|1866.8|1860.8|112
1582189200000|2020-02-20 09:00:00|1870.8|1864.8|1867.9|1861.9|1877.5|1871.5|1863.8|1857.8|202
1582192800000|2020-02-20 10:00:00|1867.8|1861.8|1863.4|1857.4|1870|1864|1860.4|1854.4|172
1582196400000|2020-02-20 11:00:00|1863.5|1857.5|1864.5|1858.5|1866.3|1860.3|1859.5|1853.5|154
1582200000000|2020-02-20 12:00:00|1864.4|1858.4|1874.3|1868.3|1874.5|1868.5|1859.1|1853.1|231
1582203600000|2020-02-20 13:00:00|1874.5|1868.5|1875.5|1869.5|1877.3|1871.3|1865.8|1859.8|240
1582207200000|2020-02-20 14:00:00|1875.4|1869.4|1887.5|1881.5|1888.8|1882.8|1874.9|1868.9|340
1582210800000|2020-02-20 15:00:00|1887.4|1881.4|1880.9|1874.9|1890.1|1884.1|1879.4|1873.4|225
1582214400000|2020-02-20 16:00:00|1880.1|1874.1|1868.3|1862.3|1880.3|1874.3|1864.6|1858.6|381
1582218000000|2020-02-20 17:00:00|1867.4|1861.4|1868|1862|1868.4|1862.4|1866.5|1860.5|38
1582246800000|2020-02-21 01:00:00|1871.4|1865.4|1871.4|1865.4|1872.9|1866.9|1868.6|1862.6|64
1582250400000|2020-02-21 02:00:00|1871.9|1865.9|1869.6|1863.6|1873.6|1867.6|1866.5|1860.5|127
1582254000000|2020-02-21 03:00:00|1869.9|1863.9|1874.9|1868.9|1878.3|1872.3|1869.6|1863.6|86
1582257600000|2020-02-21 04:00:00|1874.4|1868.4|1870.1|1864.1|1874.4|1868.4|1869.4|1863.4|47
1582261200000|2020-02-21 05:00:00|1870.4|1864.4|1875.4|1869.4|1876.3|1870.3|1870.4|1864.4|66
1582264800000|2020-02-21 06:00:00|1875.1|1869.1|1874.3|1868.3|1876.6|1870.6|1868.6|1862.6|244
1582268400000|2020-02-21 07:00:00|1874.4|1868.4|1863.3|1857.3|1875.4|1869.4|1863.3|1857.3|67
1582272000000|2020-02-21 08:00:00|1863.5|1857.5|1847.9|1841.9|1865|1859|1846|1840|302
1582275600000|2020-02-21 09:00:00|1848|1842|1846|1840|1848.8|1842.8|1840.6|1834.6|194
1582279200000|2020-02-21 10:00:00|1846.3|1840.3|1845|1839|1850.6|1844.6|1844.9|1838.9|100
1582282800000|2020-02-21 11:00:00|1845.1|1839.1|1847.8|1841.8|1848.5|1842.5|1843.5|1837.5|116
1582286400000|2020-02-21 12:00:00|1848|1842|1840.3|1834.3|1848|1842|1840.3|1834.3|114
1582290000000|2020-02-21 13:00:00|1840|1834|1836.3|1830.3|1844.8|1838.8|1834.3|1828.3|215
1582293600000|2020-02-21 14:00:00|1836.5|1830.5|1838|1832|1839.5|1833.5|1833.8|1827.8|210
1582297200000|2020-02-21 15:00:00|1837.8|1831.8|1843.1|1837.1|1846.1|1840.1|1836.5|1830.5|323
1582300800000|2020-02-21 16:00:00|1843|1837|1836|1830|1844.8|1838.8|1834|1828|297
1582304400000|2020-02-21 17:00:00|1836.5|1830.5|1831.8|1825.8|1836.6|1830.6|1831.8|1825.8|55
1582506000000|2020-02-24 01:00:00|1836.5|1825.3|1837.5|1831.5|1839.4|1833.4|1823.4|1817.4|731
1582509600000|2020-02-24 02:00:00|1837.3|1831.3|1837.4|1831.4|1842.1|1836.1|1834.1|1828.1|159
1582513200000|2020-02-24 03:00:00|1837.5|1831.5|1835.4|1829.4|1841.3|1835.3|1835.4|1829.4|156
1582516800000|2020-02-24 04:00:00|1835.8|1829.8|1835.4|1829.4|1836.1|1830.1|1835|1829|23
1582520400000|2020-02-24 05:00:00|1836.6|1830.6|1841|1835|1841|1835|1836.5|1830.5|71
1582524000000|2020-02-24 06:00:00|1841.3|1835.3|1830.6|1824.6|1841.4|1835.4|1829.5|1823.5|116
1582527600000|2020-02-24 07:00:00|1830.4|1824.4|1823.4|1817.4|1831|1825|1820.8|1814.8|139
1582531200000|2020-02-24 08:00:00|1823.3|1817.3|1817.9|1811.9|1825.9|1819.9|1815.5|1809.5|202
1582534800000|2020-02-24 09:00:00|1818|1812|1815.4|1809.4|1825|1819|1813.5|1807.5|227
1582538400000|2020-02-24 10:00:00|1815.8|1809.8|1820.5|1814.5|1820.8|1814.8|1815.3|1809.3|111
1582542000000|2020-02-24 11:00:00|1820.3|1814.3|1820|1814|1821.9|1815.9|1817.5|1811.5|109
1582545600000|2020-02-24 12:00:00|1820.3|1814.3|1822.8|1816.8|1829.6|1823.6|1819.4|1813.4|204
1582549200000|2020-02-24 13:00:00|1822.5|1816.5|1825.8|1819.8|1827.5|1821.5|1820.3|1814.3|177
1582552800000|2020-02-24 14:00:00|1825.9|1819.9|1821.3|1815.3|1826.5|1820.5|1818.5|1812.5|189
1582556400000|2020-02-24 15:00:00|1820.8|1814.8|1816.3|1810.3|1824|1818|1816|1810|195
1582560000000|2020-02-24 16:00:00|1816|1810|1820.6|1814.6|1826.4|1820.4|1814.8|1808.8|344
1582563600000|2020-02-24 17:00:00|1821|1815|1819.4|1813.4|1826.3|1820.3|1819.4|1813.4|123
1582592400000|2020-02-25 01:00:00|1829.6|1823.6|1838.5|1832.5|1839.5|1833.5|1828.5|1822.5|223
1582596000000|2020-02-25 02:00:00|1838.4|1832.4|1838.6|1832.6|1840.4|1834.4|1835.9|1829.9|45
1582599600000|2020-02-25 03:00:00|1839.1|1833.1|1840.5|1834.5|1841.1|1835.1|1837.9|1831.9|65
1582603200000|2020-02-25 04:00:00|1840.4|1834.4|1840.5|1834.5|1841.1|1835.1|1839.6|1833.6|63
1582606800000|2020-02-25 05:00:00|1840.8|1834.8|1843.4|1837.4|1843.8|1837.8|1839.6|1833.6|89
1582610400000|2020-02-25 06:00:00|1842.4|1836.4|1843.6|1837.6|1845|1839|1840.1|1834.1|89
1582614000000|2020-02-25 07:00:00|1842.4|1836.4|1835|1829|1842.9|1836.9|1833.3|1827.3|91
1582617600000|2020-02-25 08:00:00|1833.5|1827.5|1840.9|1834.9|1842.6|1836.6|1833.3|1827.3|230
1582621200000|2020-02-25 09:00:00|1841.3|1835.3|1845.1|1839.1|1851.5|1845.5|1836.9|1830.9|207
1582624800000|2020-02-25 10:00:00|1845|1839|1843|1837|1848.6|1842.6|1840.9|1834.9|244
1582628400000|2020-02-25 11:00:00|1843.3|1837.3|1841.5|1835.5|1844.5|1838.5|1840.8|1834.8|166
1582632000000|2020-02-25 12:00:00|1841.3|1835.3|1844.4|1838.4|1848.3|1842.3|1838.8|1832.8|138
1582635600000|2020-02-25 13:00:00|1844|1838|1857.1|1851.1|1857.1|1851.1|1839.6|1833.6|394
1582639200000|2020-02-25 14:00:00|1857.3|1851.3|1854.8|1848.8|1859|1853|1846.3|1840.3|247
1582642800000|2020-02-25 15:00:00|1854|1848|1846|1840|1856.8|1850.8|1846|1840|272
1582646400000|2020-02-25 16:00:00|1846.3|1840.3|1855.5|1849.5|1863.5|1857.5|1842|1836|380
1582650000000|2020-02-25 17:00:00|1855.3|1849.3|1856.1|1850.1|1860.8|1854.8|1853|1847|119
1582678800000|2020-02-26 01:00:00|1850.9|1844.9|1849.6|1843.6|1852.1|1846.1|1847.9|1841.9|176
1582682400000|2020-02-26 02:00:00|1849.4|1843.4|1845.6|1839.6|1850.1|1844.1|1845.6|1839.6|188
1582686000000|2020-02-26 03:00:00|1847.6|1841.6|1848.9|1842.9|1848.9|1842.9|1843.6|1837.6|74
1582689600000|2020-02-26 04:00:00|1848.4|1842.4|1845.6|1839.6|1848.4|1842.4|1844.9|1838.9|51
1582693200000|2020-02-26 05:00:00|1845.9|1839.9|1843.1|1837.1|1846.4|1840.4|1841.4|1835.4|38
1582696800000|2020-02-26 06:00:00|1842.6|1836.6|1840.6|1834.6|1844.3|1838.3|1839.4|1833.4|93
1582700400000|2020-02-26 07:00:00|1840.1|1834.1|1836.5|1830.5|1840.9|1834.9|1834.4|1828.4|88
1582704000000|2020-02-26 08:00:00|1836.8|1830.8|1838.5|1832.5|1845.3|1839.3|1835.3|1829.3|133
1582707600000|2020-02-26 09:00:00|1838.3|1832.3|1845.3|1839.3|1845.5|1839.5|1836.5|1830.5|183
1582711200000|2020-02-26 10:00:00|1845|1839|1846.8|1840.8|1849.3|1843.3|1844.5|1838.5|56
1582714800000|2020-02-26 11:00:00|1846.5|1840.5|1842.1|1836.1|1846.8|1840.8|1841.1|1835.1|89
1582718400000|2020-02-26 12:00:00|1841.9|1835.9|1834.1|1828.1|1848.1|1842.1|1833.4|1827.4|143
1582722000000|2020-02-26 13:00:00|1834.6|1828.6|1824.1|1818.1|1834.9|1828.9|1823.4|1817.4|228
1582725600000|2020-02-26 14:00:00|1823.9|1817.9|1844.9|1838.9|1846.9|1840.9|1821.9|1815.9|299
1582729200000|2020-02-26 15:00:00|1844.4|1838.4|1835.4|1829.4|1848.4|1842.4|1833.6|1827.6|293
1582732800000|2020-02-26 16:00:00|1835.1|1829.1|1819.9|1813.9|1835.6|1829.6|1815.4|1809.4|483
1582736400000|2020-02-26 17:00:00|1820.1|1814.1|1822.3|1816.3|1826.4|1820.4|1819.6|1813.6|96
1582765200000|2020-02-27 01:00:00|1825.9|1819.9|1829.1|1823.1|1829.9|1823.9|1823.1|1817.1|296
1582768800000|2020-02-27 02:00:00|1828.3|1822.3|1828.8|1822.8|1829.3|1823.3|1827.3|1821.3|52
1582772400000|2020-02-27 03:00:00|1828.9|1822.9|1826.4|1820.4|1830.1|1824.1|1825.8|1819.8|77
1582776000000|2020-02-27 04:00:00|1826.1|1820.1|1825.3|1819.3|1826.8|1820.8|1825.3|1819.3|26
1582779600000|2020-02-27 05:00:00|1825.5|1819.5|1831.3|1825.3|1831.3|1825.3|1825.5|1819.5|43
1582783200000|2020-02-27 06:00:00|1831|1825|1829|1823|1834.5|1828.5|1828.1|1822.1|216
1582786800000|2020-02-27 07:00:00|1829.6|1823.6|1825.6|1819.6|1830.6|1824.6|1824.4|1818.4|114
1582790400000|2020-02-27 08:00:00|1825.9|1819.9|1822.9|1816.9|1825.9|1819.9|1816.6|1810.6|181
1582794000000|2020-02-27 09:00:00|1823.1|1817.1|1818.9|1812.9|1825.1|1819.1|1817.1|1811.1|114
1582797600000|2020-02-27 10:00:00|1819.1|1813.1|1821.6|1815.6|1823.4|1817.4|1818.1|1812.1|113
1582801200000|2020-02-27 11:00:00|1821.1|1815.1|1819.9|1813.9|1824.9|1818.9|1818.6|1812.6|109
1582804800000|2020-02-27 12:00:00|1819.6|1813.6|1827.6|1821.6|1829.6|1823.6|1817.6|1811.6|236
1582808400000|2020-02-27 13:00:00|1828.1|1822.1|1831.9|1825.9|1835.1|1829.1|1827.6|1821.6|257
1582812000000|2020-02-27 14:00:00|1831.6|1825.6|1821.9|1815.9|1831.6|1825.6|1820.1|1814.1|121
1582815600000|2020-02-27 15:00:00|1821.6|1815.6|1813.9|1807.9|1822.4|1816.4|1812.9|1806.9|181
1582819200000|2020-02-27 16:00:00|1813.6|1807.6|1813.6|1807.6|1819.6|1813.6|1809.4|1803.4|319
1582822800000|2020-02-27 17:00:00|1813.9|1807.9|1820.3|1814.3|1821.6|1815.6|1813.9|1807.9|137
1582851600000|2020-02-28 01:00:00|1818.4|1812.4|1822.1|1816.1|1824.4|1818.4|1814.8|1808.8|283
1582855200000|2020-02-28 02:00:00|1822.5|1816.5|1818.4|1812.4|1823.9|1817.9|1818.4|1812.4|73
1582858800000|2020-02-28 03:00:00|1818.1|1812.1|1812.3|1806.3|1818.3|1812.3|1811.4|1805.4|130
1582862400000|2020-02-28 04:00:00|1812.5|1806.5|1810.6|1804.6|1812.6|1806.6|1810.4|1804.4|87
1582866000000|2020-02-28 05:00:00|1810.8|1804.8|1811.6|1805.6|1813|1807|1809.6|1803.6|187
1582869600000|2020-02-28 06:00:00|1811.9|1805.9|1803.5|1797.5|1813|1807|1798|1792|431
1582873200000|2020-02-28 07:00:00|1804.4|1798.4|1790.6|1784.6|1804.6|1798.6|1787.8|1781.8|261
1582876800000|2020-02-28 08:00:00|1790.4|1784.4|1788.4|1782.4|1790.4|1784.4|1781.9|1775.9|287
1582880400000|2020-02-28 09:00:00|1788.6|1782.6|1798.1|1792.1|1798.4|1792.4|1785.4|1779.4|235
1582884000000|2020-02-28 10:00:00|1797.9|1791.9|1815.1|1809.1|1815.6|1809.6|1797.9|1791.9|255
1582887600000|2020-02-28 11:00:00|1815.4|1809.4|1813.6|1807.6|1820.4|1814.4|1811.1|1805.1|147
1582891200000|2020-02-28 12:00:00|1813.4|1807.4|1825.1|1819.1|1826.6|1820.6|1809.1|1803.1|187
1582894800000|2020-02-28 13:00:00|1824.9|1818.9|1822.3|1816.3|1827.4|1821.4|1819.8|1813.8|246
1582898400000|2020-02-28 14:00:00|1822.1|1816.1|1804.8|1798.8|1826.3|1820.3|1804.1|1798.1|355
1582902000000|2020-02-28 15:00:00|1804.5|1798.5|1815.6|1809.6|1815.6|1809.6|1800.3|1794.3|855
1582905600000|2020-02-28 16:00:00|1815.8|1809.8|1852.5|1846.5|1861.5|1855.5|1814|1808|825
1582909200000|2020-02-28 17:00:00|1852.3|1846.3|1851.6|1845.6|1858.8|1852.8|1851|1845|147
1583110800000|2020-03-02 01:00:00|1853.8|1842.5|1843.1|1837.1|1853.8|1845.9|1843.1|1837.1|232
1583114400000|2020-03-02 02:00:00|1843.4|1837.4|1853.9|1847.9|1856.6|1850.6|1843.4|1837.4|566
1583118000000|2020-03-02 03:00:00|1854.4|1848.4|1854.1|1848.1|1855.9|1849.9|1852.1|1846.1|119
1583121600000|2020-03-02 04:00:00|1853.9|1847.9|1853.4|1847.4|1857.6|1851.6|1852.9|1846.9|78
1583125200000|2020-03-02 05:00:00|1853.1|1847.1|1856.4|1850.4|1856.4|1850.4|1849.1|1843.1|174
1583128800000|2020-03-02 06:00:00|1856.6|1850.6|1852.9|1846.9|1857.6|1851.6|1851.9|1845.9|152
1583132400000|2020-03-02 07:00:00|1853.1|1847.1|1857.8|1851.8|1863.1|1857.1|1851.4|1845.4|176
1583136000000|2020-03-02 08:00:00|1857.5|1851.5|1868.5|1862.5|1876.3|1870.3|1857.3|1851.3|403
1583139600000|2020-03-02 09:00:00|1869.9|1863.9|1875.3|1869.3|1884|1878|1869.9|1863.9|408
1583143200000|2020-03-02 10:00:00|1875|1869|1879.8|1873.8|1880.3|1874.3|1873.3|1867.3|243
1583146800000|2020-03-02 11:00:00|1879.6|1873.6|1870|1864|1879.6|1873.6|1869|1863|184
1583150400000|2020-03-02 12:00:00|1870.1|1864.1|1870.9|1864.9|1876.6|1870.6|1859.4|1853.4|344
1583154000000|2020-03-02 13:00:00|1870.5|1864.5|1866.4|1860.4|1874.4|1868.4|1864.3|1858.3|382
1583157600000|2020-03-02 14:00:00|1866.3|1860.3|1869.3|1863.3|1871.6|1865.6|1863.8|1857.8|350
1583161200000|2020-03-02 15:00:00|1869.1|1863.1|1870.8|1864.8|1874.5|1868.5|1864.8|1858.8|356
1583164800000|2020-03-02 16:00:00|1870.5|1864.5|1846.4|1840.4|1877.6|1871.6|1843.8|1837.8|593
1583168400000|2020-03-02 17:00:00|1846.5|1840.5|1856.6|1850.6|1856.6|1850.6|1844.4|1838.4|124
1583197200000|2020-03-03 01:00:00|1864.3|1858.3|1858.6|1852.6|1867.5|1861.5|1858.1|1852.1|139
1583200800000|2020-03-03 02:00:00|1858.5|1852.5|1860.3|1854.3|1861|1855|1856.9|1850.9|42
1583204400000|2020-03-03 03:00:00|1859.4|1853.4|1859.3|1853.3|1861.9|1855.9|1857.3|1851.3|47
1583208000000|2020-03-03 04:00:00|1859.1|1853.1|1859.1|1853.1|1859.9|1853.9|1855.5|1849.5|88
1583211600000|2020-03-03 05:00:00|1859.4|1853.4|1857.9|1851.9|1860.4|1854.4|1855.6|1849.6|86
1583215200000|2020-03-03 06:00:00|1857.5|1851.5|1855.6|1849.6|1857.5|1851.5|1851.4|1845.4|142
1583218800000|2020-03-03 07:00:00|1855.3|1849.3|1851.3|1845.3|1858.4|1852.4|1850.1|1844.1|103
1583222400000|2020-03-03 08:00:00|1851.5|1845.5|1851.1|1845.1|1856.9|1850.9|1846.3|1840.3|241
1583226000000|2020-03-03 09:00:00|1852.4|1846.4|1856.4|1850.4|1861.4|1855.4|1852.4|1846.4|231
1583229600000|2020-03-03 10:00:00|1856.1|1850.1|1856.1|1850.1|1858.1|1852.1|1853.6|1847.6|109
1583233200000|2020-03-03 11:00:00|1855.6|1849.6|1857.1|1851.1|1858.6|1852.6|1854.6|1848.6|143
1583236800000|2020-03-03 12:00:00|1856.9|1850.9|1847.6|1841.6|1861.1|1855.1|1847.4|1841.4|190
1583240400000|2020-03-03 13:00:00|1848.1|1842.1|1845.6|1839.6|1848.4|1842.4|1838.9|1832.9|381
1583244000000|2020-03-03 14:00:00|1845.4|1839.4|1835.6|1829.6|1846.1|1840.1|1834.4|1828.4|243
1583247600000|2020-03-03 15:00:00|1835.9|1829.9|1838.5|1832.5|1857.4|1851.4|1835.9|1829.9|431
1583251200000|2020-03-03 16:00:00|1838|1832|1842.5|1836.5|1850.8|1844.8|1826.5|1820.5|481
1583254800000|2020-03-03 17:00:00|1842.8|1836.8|1840.6|1834.6|1843|1837|1839.5|1833.5|98
1583283600000|2020-03-04 01:00:00|1843.6|1837.6|1846.4|1840.4|1850.6|1844.6|1842.9|1836.9|342
1583287200000|2020-03-04 02:00:00|1846.9|1840.9|1844.1|1838.1|1848.1|1842.1|1839.6|1833.6|241
1583290800000|2020-03-04 03:00:00|1843.6|1837.6|1845.9|1839.9|1847.4|1841.4|1843.4|1837.4|82
1583294400000|2020-03-04 04:00:00|1845.6|1839.6|1842.4|1836.4|1845.6|1839.6|1841.6|1835.6|26
1583298000000|2020-03-04 05:00:00|1842.6|1836.6|1840.4|1834.4|1845.9|1839.9|1840.4|1834.4|89
1583301600000|2020-03-04 06:00:00|1840.1|1834.1|1843.9|1837.9|1845.9|1839.9|1839.1|1833.1|100
1583305200000|2020-03-04 07:00:00|1843.4|1837.4|1829.8|1823.8|1843.4|1837.4|1829.5|1823.5|139
1583308800000|2020-03-04 08:00:00|1829.5|1823.5|1842.3|1836.3|1842.5|1836.5|1828.5|1822.5|162
1583312400000|2020-03-04 09:00:00|1842.5|1836.5|1844|1838|1845.8|1839.8|1839.5|1833.5|146
1583316000000|2020-03-04 10:00:00|1844.3|1838.3|1838.8|1832.8|1846.3|1840.3|1838.3|1832.3|114
1583319600000|2020-03-04 11:00:00|1838.5|1832.5|1841.3|1835.3|1842.3|1836.3|1838.3|1832.3|79
1583323200000|2020-03-04 12:00:00|1841.5|1835.5|1840.5|1834.5|1846.3|1840.3|1837.8|1831.8|138
1583326800000|2020-03-04 13:00:00|1839.3|1833.3|1834|1828|1842|1836|1832.8|1826.8|224
1583330400000|2020-03-04 14:00:00|1833.8|1827.8|1818|1812|1834|1828|1816.8|1810.8|243
1583334000000|2020-03-04 15:00:00|1818.3|1812.3|1820|1814|1821.8|1815.8|1813|1807|269
1583337600000|2020-03-04 16:00:00|1820.5|1814.5|1823.8|1817.8|1825.8|1819.8|1819.5|1813.5|256
1583341200000|2020-03-04 17:00:00|1824|1818|1825.1|1819.1|1825.5|1819.5|1823.3|1817.3|48
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1828.9|1822.9|1830.6|1824.6|1823.4|1817.4|186
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1831.1|1825.1|1832.4|1826.4|1826.6|1820.6|57
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1831.9|1825.9|1833.6|1827.6|1830.9|1824.9|33
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.6|1824.6|6
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1834.4|1828.4|1835.4|1829.4|1831.1|1825.1|83
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1833.4|1827.4|1835.6|1829.6|1831.1|1825.1|89
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.8|1828.8|1834.8|1828.8|1829.4|1823.4|65
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1846.5|1840.5|1849.3|1843.3|1834.5|1828.5|189
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1843.8|1837.8|1848|1842|1843.5|1837.5|121
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1845.3|1839.3|1850.3|1844.3|1843.8|1837.8|64
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1830.3|1824.3|1844.8|1838.8|1830.3|1824.3|165
1583409600000|2020-03-05 12:00:00|1830|1824|1829.3|1823.3|1832.8|1826.8|1824.8|1818.8|182
1583413200000|2020-03-05 13:00:00|1829|1823|1821.5|1815.5|1831|1825|1819|1813|203
1583416800000|2020-03-05 14:00:00|1822|1816|1822|1816|1823|1817|1818.5|1812.5|168
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1825.3|1819.3|1833|1827|1818.8|1812.8|266
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1834.8|1828.8|1843.8|1837.8|1825|1819|398
1583427600000|2020-03-05 17:00:00|1835|1829|1836.6|1830.6|1841.3|1835.3|1833|1827|118
1583456400000|2020-03-06 01:00:00|1836.4|1830.4|1832.4|1826.4|1837.9|1831.9|1831.4|1825.4|60
1583460000000|2020-03-06 02:00:00|1832.6|1826.6|1829.9|1823.9|1834.4|1828.4|1828.9|1822.9|79
1583463600000|2020-03-06 03:00:00|1830.1|1824.1|1831.6|1825.6|1832.4|1826.4|1829.9|1823.9|65
1583467200000|2020-03-06 04:00:00|1831.4|1825.4|1827.1|1821.1|1831.4|1825.4|1827.1|1821.1|52
1583470800000|2020-03-06 05:00:00|1827.4|1821.4|1829.6|1823.6|1830.4|1824.4|1825.6|1819.6|49
1583474400000|2020-03-06 06:00:00|1829.9|1823.9|1837.9|1831.9|1840.9|1834.9|1829.4|1823.4|97
1583478000000|2020-03-06 07:00:00|1837.6|1831.6|1831.5|1825.5|1837.6|1831.6|1826.1|1820.1|76
1583481600000|2020-03-06 08:00:00|1831.3|1825.3|1833.3|1827.3|1841|1835|1828.3|1822.3|194
1583485200000|2020-03-06 09:00:00|1832.8|1826.8|1839.5|1833.5|1849.3|1843.3|1832.8|1826.8|197
1583488800000|2020-03-06 10:00:00|1839.8|1833.8|1838.8|1832.8|1844.5|1838.5|1838|1832|118
1583492400000|2020-03-06 11:00:00|1839|1833|1839.3|1833.3|1842.3|1836.3|1838.3|1832.3|79
1583496000000|2020-03-06 12:00:00|1839.5|1833.5|1841|1835|1843|1837|1838|1832|96
1583499600000|2020-03-06 13:00:00|1840.8|1834.8|1847.9|1841.9|1847.9|1841.9|1838.5|1832.5|212
1583503200000|2020-03-06 14:00:00|1847.1|1841.1|1833.8|1827.8|1847.1|1841.1|1830.3|1824.3|275
1583506800000|2020-03-06 15:00:00|1833.5|1827.5|1858.8|1852.8|1858.8|1852.8|1829.5|1823.5|385
1583510400000|2020-03-06 16:00:00|1859.3|1853.3|1842.5|1836.5|1866.3|1860.3|1838.5|1832.5|383
1583514000000|2020-03-06 17:00:00|1842.8|1836.8|1845.9|1839.9|1848|1842|1837|1831|161
1583715600000|2020-03-09 01:00:00|1847|1835.8|1824|1818|1847|1835.8|1818.4|1812.4|428
1583719200000|2020-03-09 02:00:00|1824.1|1818.1|1822.9|1816.9|1826.6|1820.6|1822|1816|82
1583722800000|2020-03-09 03:00:00|1823.4|1817.4|1824.6|1818.6|1832.9|1826.9|1821.9|1815.9|172
1583726400000|2020-03-09 04:00:00|1823.6|1817.6|1817.4|1811.4|1823.6|1817.6|1817.4|1811.4|34
1583730000000|2020-03-09 05:00:00|1817.1|1811.1|1825.6|1819.6|1827.6|1821.6|1816.6|1810.6|165
1583733600000|2020-03-09 06:00:00|1825.1|1819.1|1817.1|1811.1|1826.6|1820.6|1817.1|1811.1|205
1583737200000|2020-03-09 07:00:00|1816.6|1810.6|1812.3|1806.3|1819.9|1813.9|1811.5|1805.5|233
1583740800000|2020-03-09 08:00:00|1812|1806|1809.3|1803.3|1822|1816|1807.3|1801.3|309
1583744400000|2020-03-09 09:00:00|1809|1803|1811.8|1805.8|1815.8|1809.8|1806.8|1800.8|389
1583748000000|2020-03-09 10:00:00|1811|1805|1808.3|1802.3|1811.3|1805.3|1804.3|1798.3|240
1583751600000|2020-03-09 11:00:00|1808|1802|1805.3|1799.3|1808.3|1802.3|1804|1798|169
1583755200000|2020-03-09 12:00:00|1805.5|1799.5|1813.3|1807.3|1820.3|1814.3|1805.3|1799.3|323
1583758800000|2020-03-09 13:00:00|1813|1807|1814.4|1808.4|1818.8|1812.8|1806.1|1800.1|363
1583762400000|2020-03-09 14:00:00|1813.9|1807.9|1818.4|1812.4|1828.6|1822.6|1810.6|1804.6|302
1583766000000|2020-03-09 15:00:00|1818.6|1812.6|1830.4|1824.4|1830.4|1824.4|1808.1|1802.1|438
1583769600000|2020-03-09 16:00:00|1829.9|1823.9|1810.5|1804.5|1837.6|1831.6|1802.9|1796.9|523
1583773200000|2020-03-09 17:00:00|1810.3|1804.3|1809.5|1803.5|1818.8|1812.8|1809|1803|116
1583802000000|2020-03-10 01:00:00|1814.3|1803|1823.1|1817.1|1827.8|1821.8|1814.3|1803|306
1583805600000|2020-03-10 02:00:00|1823|1817|1822.5|1816.5|1825.8|1819.8|1819.9|1813.9|173
1583809200000|2020-03-10 03:00:00|1822.4|1816.4|1827.8|1821.8|1827.9|1821.9|1820.5|1814.5|66
1583812800000|2020-03-10 04:00:00|1827.5|1821.5|1824.8|1818.8|1827.5|1821.5|1820.5|1814.5|52
1583816400000|2020-03-10 05:00:00|1825|1819|1829.1|1823.1|1830.5|1824.5|1825|1819|206
1583820000000|2020-03-10 06:00:00|1829.4|1823.4|1827.8|1821.8|1832|1826|1826.8|1820.8|191
1583823600000|2020-03-10 07:00:00|1827.5|1821.5|1836.1|1830.1|1836.1|1830.1|1823|1817|87
1583827200000|2020-03-10 08:00:00|1835.6|1829.6|1837.6|1831.6|1839.9|1833.9|1828.9|1822.9|192
1583830800000|2020-03-10 09:00:00|1837.1|1831.1|1844.1|1838.1|1850.6|1844.6|1836.4|1830.4|190
1583834400000|2020-03-10 10:00:00|1844.4|1838.4|1850.6|1844.6|1851.1|1845.1|1843.9|1837.9|137
1583838000000|2020-03-10 11:00:00|1850.4|1844.4|1844.5|1838.5|1852.9|1846.9|1836.1|1830.1|145
1583841600000|2020-03-10 12:00:00|1844.3|1838.3|1836.8|1830.8|1845.3|1839.3|1835.8|1829.8|174
1583845200000|2020-03-10 13:00:00|1836.5|1830.5|1825|1819|1840.5|1834.5|1819.5|1813.5|358
1583848800000|2020-03-10 14:00:00|1825.3|1819.3|1806.5|1800.5|1828.5|1822.5|1806.5|1800.5|372
1583852400000|2020-03-10 15:00:00|1806.8|1800.8|1807.5|1801.5|1820|1814|1804.8|1798.8|330
1583856000000|2020-03-10 16:00:00|1808.3|1802.3|1801.1|1795.1|1811.8|1805.8|1791.3|1785.3|372
1583859600000|2020-03-10 17:00:00|1800.9|1794.9|1800.6|1794.6|1801.9|1795.9|1797.4|1791.4|97
1583888400000|2020-03-11 01:00:00|1809.3|1798|1810.9|1804.9|1813.4|1807.4|1807.6|1798|152
1583892000000|2020-03-11 02:00:00|1810.6|1804.6|1815.4|1809.4|1818.6|1812.6|1809.6|1803.6|78
1583895600000|2020-03-11 03:00:00|1814.9|1808.9|1817.4|1811.4|1819.6|1813.6|1813.9|1807.9|99
1583899200000|2020-03-11 04:00:00|1817.6|1811.6|1815.4|1809.4|1817.6|1811.6|1814.9|1808.9|64
1583902800000|2020-03-11 05:00:00|1815.6|1809.6|1810.6|1804.6|1817.9|1811.9|1809.9|1803.9|57
1583906400000|2020-03-11 06:00:00|1810.9|1804.9|1804.9|1798.9|1815.1|1809.1|1803.6|1797.6|145
1583910000000|2020-03-11 07:00:00|1805.1|1799.1|1819|1813|1819.5|1813.5|1801.9|1795.9|146
1583913600000|2020-03-11 08:00:00|1818.8|1812.8|1807|1801|1818.8|1812.8|1805.3|1799.3|197
1583917200000|2020-03-11 09:00:00|1806.8|1800.8|1803.8|1797.8|1809.5|1803.5|1803.5|1797.5|152
1583920800000|2020-03-11 10:00:00|1803.5|1797.5|1802|1796|1803.8|1797.8|1801.3|1795.3|68
1583924400000|2020-03-11 11:00:00|1801.8|1795.8|1799.8|1793.8|1802.5|1796.5|1799.3|1793.3|81
1583928000000|2020-03-11 12:00:00|1799.5|1793.5|1794.8|1788.8|1803.5|1797.5|1794.8|1788.8|116
1583931600000|2020-03-11 13:00:00|1794.5|1788.5|1791.5|1785.5|1794.5|1788.5|1787.5|1781.5|172
1583935200000|2020-03-11 14:00:00|1791.3|1785.3|1789.8|1783.8|1791.5|1785.5|1783|1777|222
1583938800000|2020-03-11 15:00:00|1789.3|1783.3|1762.5|1756.5|1791|1785|1762|1756|356
1583942400000|2020-03-11 16:00:00|1763|1757|1772.4|1766.4|1775.5|1769.5|1760.8|1754.8|375
1583946000000|2020-03-11 17:00:00|1772.1|1766.1|1772.4|1766.4|1774.6|1768.6|1770.4|1764.4|89
1583974800000|2020-03-12 01:00:00|1772.5|1761.3|1761.6|1755.6|1776.6|1770.6|1757.1|1751.1|434
1583978400000|2020-03-12 02:00:00|1761.4|1755.4|1769.1|1763.1|1777.4|1771.4|1756.4|1750.4|273
1583982000000|2020-03-12 03:00:00|1769.4|1763.4|1764.6|1758.6|1772.6|1766.6|1764.4|1758.4|146
1583985600000|2020-03-12 04:00:00|1764.4|1758.4|1761.4|1755.4|1765.4|1759.4|1760.4|1754.4|61
1583989200000|2020-03-12 05:00:00|1761.9|1755.9|1757.4|1751.4|1765.9|1759.9|1755.9|1749.9|195
1583992800000|2020-03-12 06:00:00|1757.1|1751.1|1758.4|1752.4|1759.9|1753.9|1755.6|1749.6|184
1583996400000|2020-03-12 07:00:00|1758.1|1752.1|1755.8|1749.8|1764.4|1758.4|1748.6|1742.6|270
1584000000000|2020-03-12 08:00:00|1755.3|1749.3|1752.5|1746.5|1761.8|1755.8|1751.3|1745.3|250
1584003600000|2020-03-12 09:00:00|1752.3|1746.3|1750.5|1744.5|1752.8|1746.8|1744|1738|191
1584007200000|2020-03-12 10:00:00|1751.5|1745.5|1757|1751|1759.8|1753.8|1750.5|1744.5|143
1584010800000|2020-03-12 11:00:00|1757.3|1751.3|1746.9|1740.9|1758.8|1752.8|1744.1|1738.1|237
1584014400000|2020-03-12 12:00:00|1747.1|1741.1|1745.4|1739.4|1752.4|1746.4|1744.4|1738.4|252
1584018000000|2020-03-12 13:00:00|1746.4|1740.4|1749.9|1743.9|1751.6|1745.6|1741.6|1735.6|295
1584021600000|2020-03-12 14:00:00|1749.6|1743.6|1760.1|1754.1|1768.9|1762.9|1747.9|1741.9|328
1584025200000|2020-03-12 15:00:00|1760.4|1754.4|1755.9|1749.9|1778.1|1772.1|1754.4|1748.4|415
1584028800000|2020-03-12 16:00:00|1756.1|1750.1|1775.6|1769.6|1776.3|1769.9|1751.9|1745.9|359
1584032400000|2020-03-12 17:00:00|1775.4|1769.4|1768.6|1762.6|1775.6|1769.6|1763.9|1756.8|102
1584061200000|2020-03-13 01:00:00|1771.3|1760|1755.3|1749.3|1771.3|1760|1749.8|1742.8|214
1584064800000|2020-03-13 02:00:00|1755.1|1749.1|1751.3|1745.3|1755.9|1749.9|1749.1|1743.1|121
1584068400000|2020-03-13 03:00:00|1750.9|1744.9|1751|1745|1752.6|1746.6|1749.1|1743.1|54
1584072000000|2020-03-13 04:00:00|1750.8|1744.8|1752|1746|1752.8|1746.8|1749.8|1743.8|53
1584075600000|2020-03-13 05:00:00|1752.3|1746.3|1759.5|1753.5|1763.9|1757.9|1752.1|1746.1|295
1584079200000|2020-03-13 06:00:00|1759.3|1753.3|1758|1752|1761.4|1755.4|1755.5|1749.5|308
1584082800000|2020-03-13 07:00:00|1757.6|1751.6|1776.1|1770.1|1776.1|1770.1|1755.5|1749.5|478
1584086400000|2020-03-13 08:00:00|1776.4|1770.4|1783.1|1777.1|1798.1|1792.1|1775.9|1769.9|414
1584090000000|2020-03-13 09:00:00|1782.9|1776.9|1808.1|1802.1|1817.1|1811.1|1782.9|1776.9|310
1584093600000|2020-03-13 10:00:00|1809.6|1803.6|1794.6|1788.6|1815.4|1809.4|1789.6|1783.6|280
1584097200000|2020-03-13 11:00:00|1794.4|1788.4|1795.9|1789.9|1802.1|1796.1|1793.9|1787.9|192
1584100800000|2020-03-13 12:00:00|1795.1|1789.1|1799.1|1793.1|1800.4|1794.4|1783.9|1777.9|218
1584104400000|2020-03-13 13:00:00|1798.6|1792.6|1776.1|1770.1|1798.6|1792.6|1771.4|1765.4|321
1584108000000|2020-03-13 14:00:00|1775.9|1769.9|1766.4|1760.4|1779.4|1773.4|1763.9|1757.9|283
1584111600000|2020-03-13 15:00:00|1766.9|1760.9|1751.1|1745.1|1767.4|1761.4|1747.4|1741.4|329
1584115200000|2020-03-13 16:00:00|1750.9|1744.9|1748.6|1742.6|1752.6|1746.6|1741.6|1735.6|367
1584118800000|2020-03-13 17:00:00|1749.1|1743.1|1757.6|1751.6|1759.4|1753.4|1746|1740|226
1584320400000|2020-03-16 01:00:00|1762.3|1751|1756.9|1750.9|1762.3|1754.8|1751.6|1745.6|205
1584324000000|2020-03-16 02:00:00|1756.5|1750.5|1755|1749|1757.4|1751.4|1753.1|1747.1|95
1584327600000|2020-03-16 03:00:00|1754.9|1748.9|1749.5|1743.5|1754.9|1748.9|1747.3|1741.3|94
1584331200000|2020-03-16 04:00:00|1749.6|1743.6|1746.9|1740.9|1750.3|1744.3|1745.9|1739.9|65
1584334800000|2020-03-16 05:00:00|1747.1|1741.1|1750.5|1744.5|1752|1746|1745.5|1739.5|109
1584338400000|2020-03-16 06:00:00|1750.1|1744.1|1743.3|1737.3|1752.4|1746.4|1741|1735|316
1584342000000|2020-03-16 07:00:00|1743|1737|1726.9|1720.9|1743|1737|1712.1|1706.1|225
1584345600000|2020-03-16 08:00:00|1726.6|1720.6|1731.4|1725.4|1739.1|1733.1|1721.6|1715.6|371
1584349200000|2020-03-16 09:00:00|1732.1|1726.1|1715.9|1709.9|1733.1|1727.1|1711.1|1705.1|262
1584352800000|2020-03-16 10:00:00|1716.4|1710.4|1718.9|1712.9|1721.6|1715.6|1715.9|1709.9|139
1584356400000|2020-03-16 11:00:00|1719.1|1713.1|1706.9|1700.9|1720.6|1714.6|1706.9|1700.9|170
1584360000000|2020-03-16 12:00:00|1706.4|1700.4|1695.6|1689.6|1714.1|1708.1|1692.4|1685.5|396
1584363600000|2020-03-16 13:00:00|1696.4|1690.4|1692.9|1686.9|1701.9|1695.9|1685.9|1679.9|363
1584367200000|2020-03-16 14:00:00|1692.6|1686.6|1701.1|1695.1|1707.1|1701.1|1690.4|1684.4|388
1584370800000|2020-03-16 15:00:00|1701.4|1695.4|1716.9|1710.9|1734.1|1728.1|1697.9|1691.9|382
1584374400000|2020-03-16 16:00:00|1715.9|1709.9|1738.6|1732.6|1740.6|1734.6|1710.4|1704.4|242
1584378000000|2020-03-16 17:00:00|1738.9|1732.9|1741.3|1735.3|1749.1|1743.1|1737.6|1729.8|128
1584406800000|2020-03-17 01:00:00|1746|1734.8|1736.5|1730.5|1749.1|1743.1|1734.5|1727|191
1584410400000|2020-03-17 02:00:00|1736.8|1730.8|1732|1726|1737|1731|1729.3|1723.3|268
1584414000000|2020-03-17 03:00:00|1731.8|1725.8|1728.8|1722.8|1732.4|1726.4|1725.1|1719.1|157
1584417600000|2020-03-17 04:00:00|1728.6|1722.6|1730.4|1724.4|1730.4|1724.4|1726|1720|49
1584421200000|2020-03-17 05:00:00|1730.6|1724.6|1726.6|1720.6|1730.6|1724.6|1716.4|1710.4|194
1584424800000|2020-03-17 06:00:00|1726.5|1720.5|1705|1699|1726.5|1720.5|1705|1699|202
1584428400000|2020-03-17 07:00:00|1705.4|1699.4|1714.4|1708.4|1729.8|1723.8|1705.4|1699.4|222
1584432000000|2020-03-17 08:00:00|1714.1|1708.1|1718.1|1712.1|1730.4|1724.4|1711.1|1705.1|239
1584435600000|2020-03-17 09:00:00|1717.6|1711.6|1716.6|1710.6|1722.1|1716.1|1710.4|1704.4|245
1584439200000|2020-03-17 10:00:00|1716.4|1710.4|1715.6|1709.6|1717.1|1711.1|1710.6|1704.6|179
1584442800000|2020-03-17 11:00:00|1715.9|1709.9|1711.1|1705.1|1715.9|1709.9|1702.4|1696.4|140
1584446400000|2020-03-17 12:00:00|1711.4|1705.4|1711.9|1705.9|1717.9|1711.9|1710.4|1704.4|220
1584450000000|2020-03-17 13:00:00|1712.1|1706.1|1695.1|1689.1|1712.9|1706.9|1693.9|1687.9|263
1584453600000|2020-03-17 14:00:00|1694.9|1688.9|1703.6|1697.6|1704.4|1698.4|1693.9|1687.9|317
1584457200000|2020-03-17 15:00:00|1703.9|1697.9|1668.1|1662.1|1708.6|1702.6|1667.4|1661.4|467
1584460800000|2020-03-17 16:00:00|1667.6|1661.6|1630.8|1619.5|1667.6|1661.6|1621|1613.3|774
1584464400000|2020-03-17 17:00:00|1631|1616.8|1633.6|1627.6|1638|1628|1627|1614.3|156
1584493200000|2020-03-18 01:00:00|1635.5|1624.3|1652.5|1646.5|1657.8|1651.8|1635.5|1624.3|308
1584496800000|2020-03-18 02:00:00|1652.1|1646.1|1652.1|1646.1|1656|1650|1650.6|1644.6|117
1584500400000|2020-03-18 03:00:00|1652.3|1646.3|1651.4|1645.4|1655.4|1649.4|1650.9|1644.9|208
1584504000000|2020-03-18 04:00:00|1651.1|1645.1|1648.3|1642.3|1651.1|1645.1|1647|1641|118
1584507600000|2020-03-18 05:00:00|1648.4|1642.4|1624.3|1618.3|1648.5|1642.5|1605.1|1596.8|365
1584511200000|2020-03-18 06:00:00|1624|1618|1583.8|1577.8|1629.3|1623.3|1583.4|1570.1|420
1584514800000|2020-03-18 07:00:00|1586|1578|1616.9|1610.9|1620.4|1614.4|1584.8|1578|235
1584518400000|2020-03-18 08:00:00|1616.6|1610.6|1654.9|1648.9|1661.4|1655.4|1614.4|1608.4|594
1584522000000|2020-03-18 09:00:00|1655.1|1649.1|1665.1|1659.1|1665.1|1659.1|1651.1|1645.1|428
1584525600000|2020-03-18 10:00:00|1665.6|1659.6|1678.9|1672.9|1682.4|1676.4|1658.9|1652.9|419
1584529200000|2020-03-18 11:00:00|1678.3|1672.3|1651.9|1645.9|1682.9|1676.9|1648.6|1642.6|346
1584532800000|2020-03-18 12:00:00|1651.6|1645.6|1625.5|1619.5|1651.6|1645.6|1622.4|1616.4|459
1584536400000|2020-03-18 13:00:00|1625.4|1619.4|1619.4|1613.4|1631.4|1625.4|1600.4|1592.5|831
1584540000000|2020-03-18 14:00:00|1618.6|1612.6|1630.9|1624.9|1637.6|1631.6|1617.6|1611.6|470
1584543600000|2020-03-18 15:00:00|1631.6|1625.6|1651.1|1645.1|1652.1|1646.1|1630.6|1624.6|415
1584547200000|2020-03-18 16:00:00|1649.9|1643.9|1657.3|1651.3|1679.4|1673.4|1646.4|1640.4|619
1584550800000|2020-03-18 17:00:00|1656.6|1650.6|1655.1|1649.1|1662.5|1656.5|1648.4|1642.4|195
1584579600000|2020-03-19 01:00:00|1662|1650.8|1615.3|1609.3|1662|1650.8|1609.9|1603.9|934
1584583200000|2020-03-19 02:00:00|1616.4|1610.4|1606.5|1600.5|1616.6|1610.6|1605.6|1599.6|223
1584586800000|2020-03-19 03:00:00|1606.1|1600.1|1621.8|1615.8|1630.8|1624.8|1604.5|1598.5|250
1584590400000|2020-03-19 04:00:00|1621.6|1615.6|1623.9|1617.9|1629.6|1623.6|1621.5|1615.5|123
1584594000000|2020-03-19 05:00:00|1624|1618|1626.5|1620.5|1629.6|1623.6|1618.3|1612.3|137
1584597600000|2020-03-19 06:00:00|1626.8|1620.8|1634.6|1628.6|1638.3|1632.3|1624.3|1618|305
1584601200000|2020-03-19 07:00:00|1635.1|1629.1|1651.6|1645.6|1654|1648|1633.8|1627.8|179
1584604800000|2020-03-19 08:00:00|1651.4|1645.4|1659.6|1653.6|1664.9|1658.9|1643.6|1637.6|411
1584608400000|2020-03-19 09:00:00|1659.9|1653.9|1659.6|1653.6|1665.4|1659.4|1643.6|1637.6|384
1584612000000|2020-03-19 10:00:00|1659.1|1653.1|1647.6|1641.6|1660.6|1654.6|1643.9|1637.9|203
1584615600000|2020-03-19 11:00:00|1648.1|1642.1|1664.4|1658.4|1689.4|1683.4|1647.1|1641.1|464
1584619200000|2020-03-19 12:00:00|1663.4|1657.4|1677.6|1671.6|1683.3|1677.3|1661.9|1655.9|356
1584622800000|2020-03-19 13:00:00|1677.4|1671.4|1681.1|1675.1|1685.4|1679.4|1668.4|1662.4|564
1584626400000|2020-03-19 14:00:00|1680.9|1674.9|1668.9|1662.9|1682.6|1676.6|1665.4|1659.4|494
1584630000000|2020-03-19 15:00:00|1668.6|1662.6|1664.9|1658.9|1680.4|1674.4|1664.6|1658.6|436
1584633600000|2020-03-19 16:00:00|1664.6|1658.6|1640.1|1634.1|1665.4|1659.4|1631.6|1625.6|510
1584637200000|2020-03-19 17:00:00|1640.8|1634.8|1643.6|1637.6|1643.6|1637.6|1638.1|1632.1|82
1584666000000|2020-03-20 01:00:00|1646.5|1635.3|1647.1|1641.1|1649.5|1643.5|1629.8|1623.8|448
1584669600000|2020-03-20 02:00:00|1647.9|1641.9|1638|1632|1647.9|1641.9|1637|1631|206
1584673200000|2020-03-20 03:00:00|1638.1|1632.1|1637.3|1631.3|1638.4|1632.4|1632.6|1626.6|112
1584676800000|2020-03-20 04:00:00|1637.4|1631.4|1632.3|1626.3|1639.8|1633.8|1631.6|1625.6|90
1584680400000|2020-03-20 05:00:00|1632|1626|1636.5|1630.5|1639|1633|1628.6|1622.6|177
1584684000000|2020-03-20 06:00:00|1637.6|1631.6|1650.4|1644.4|1654.5|1648.5|1637.4|1631.4|157
1584687600000|2020-03-20 07:00:00|1650.6|1644.6|1685.1|1679.1|1685.1|1679.1|1644.9|1638.9|205
1584691200000|2020-03-20 08:00:00|1685.4|1679.4|1694.8|1688.8|1702.8|1696.8|1681.9|1675.9|374
1584694800000|2020-03-20 09:00:00|1696|1690|1683.8|1677.8|1703|1697|1679.3|1673.3|456
1584698400000|2020-03-20 10:00:00|1683.5|1677.5|1688.8|1682.8|1688.8|1682.8|1676.5|1670.5|208
1584702000000|2020-03-20 11:00:00|1688.5|1682.5|1679.5|1673.5|1689.5|1683.5|1675.8|1669.8|133
1584705600000|2020-03-20 12:00:00|1679|1673|1684.5|1678.5|1689.3|1683.3|1678.3|1672.3|146
1584709200000|2020-03-20 13:00:00|1685|1679|1677.5|1671.5|1697.5|1691.5|1676.8|1670.8|499
1584712800000|2020-03-20 14:00:00|1677.8|1671.8|1684.8|1678.8|1689.8|1683.8|1677.8|1671.8|173
1584716400000|2020-03-20 15:00:00|1684.5|1678.5|1654.3|1648.3|1684.8|1678.8|1650|1644|318
1584720000000|2020-03-20 16:00:00|1655|1649|1648.6|1642.6|1667.5|1661.5|1642.3|1636.3|383
1584723600000|2020-03-20 17:00:00|1648.4|1642.4|1641.6|1635.6|1651.1|1645.1|1640.1|1634.1|103
1584925200000|2020-03-23 01:00:00|1643.8|1632.5|1620.1|1614.1|1643.8|1632.5|1610.6|1604.6|213
1584928800000|2020-03-23 02:00:00|1619.9|1613.9|1635.6|1629.6|1635.6|1629.6|1618.1|1612.1|164
1584932400000|2020-03-23 03:00:00|1635.4|1629.4|1630.6|1624.6|1635.9|1629.9|1629.4|1623.4|191
1584936000000|2020-03-23 04:00:00|1630.4|1624.4|1634.4|1628.4|1635.6|1629.6|1630.4|1624.4|23
1584939600000|2020-03-23 05:00:00|1634.1|1628.1|1631.9|1625.9|1634.9|1628.9|1627.9|1621.9|57
1584943200000|2020-03-23 06:00:00|1631.6|1625.6|1636.9|1630.9|1641.6|1635.6|1629.1|1623.1|158
1584946800000|2020-03-23 07:00:00|1637.1|1631.1|1637.5|1631.5|1640.1|1634.1|1629.6|1623.6|52
1584950400000|2020-03-23 08:00:00|1637.3|1631.3|1634.8|1628.8|1652|1646|1634.3|1628.3|251
1584954000000|2020-03-23 09:00:00|1634.5|1628.5|1631.8|1625.8|1647.5|1641.5|1631.3|1625.3|373
1584957600000|2020-03-23 10:00:00|1632|1626|1630.5|1624.5|1635.3|1629.3|1629|1623|144
1584961200000|2020-03-23 11:00:00|1630.8|1624.8|1623|1617|1632|1626|1618.3|1612.3|158
1584964800000|2020-03-23 12:00:00|1622.8|1616.8|1623.8|1617.8|1640|1634|1618.3|1612.3|340
1584968400000|2020-03-23 13:00:00|1623.5|1617.5|1626|1620|1629|1623|1615.3|1609.3|239
1584972000000|2020-03-23 14:00:00|1625.5|1619.5|1612|1606|1628.5|1622.5|1607.8|1601.8|338
1584975600000|2020-03-23 15:00:00|1611.8|1605.8|1597.5|1591.5|1612|1606|1583.8|1577.8|630
1584979200000|2020-03-23 16:00:00|1597.3|1591.3|1617.9|1611.9|1627.3|1621.3|1597|1591|410
1584982800000|2020-03-23 17:00:00|1617.6|1611.6|1619.4|1613.4|1622|1616|1615.8|1609.8|66
1585011600000|2020-03-24 01:00:00|1621.5|1610.3|1638.1|1632.1|1642.9|1636.9|1621.5|1610.3|176
1585015200000|2020-03-24 02:00:00|1637.9|1631.9|1640.6|1634.6|1644.6|1638.6|1637.1|1631.1|196
1585018800000|2020-03-24 03:00:00|1640.9|1634.9|1637.9|1631.9|1643.1|1637.1|1637.4|1631.4|116
1585022400000|2020-03-24 04:00:00|1637.6|1631.6|1636.9|1630.9|1638.6|1632.6|1636.6|1630.6|17
1585026000000|2020-03-24 05:00:00|1636.6|1630.6|1640.4|1634.4|1641.9|1635.9|1630.9|1624.9|264
1585029600000|2020-03-24 06:00:00|1640.1|1634.1|1638.6|1632.6|1644.4|1638.4|1636.1|1630.1|223
1585033200000|2020-03-24 07:00:00|1638.4|1632.4|1642.5|1636.5|1644.3|1638.3|1635.1|1629.1|73
1585036800000|2020-03-24 08:00:00|1642.3|1636.3|1626|1620|1647.3|1641.3|1625.3|1619.3|167
1585040400000|2020-03-24 09:00:00|1626.5|1620.5|1648.8|1642.8|1650.8|1644.8|1623.5|1617.5|187
1585044000000|2020-03-24 10:00:00|1648.3|1642.3|1641.5|1635.5|1650|1644|1641.5|1635.5|76
1585047600000|2020-03-24 11:00:00|1641.8|1635.8|1643.3|1637.3|1646.5|1640.5|1638|1632|126
1585051200000|2020-03-24 12:00:00|1642.8|1636.8|1639|1633|1644.3|1638.3|1635|1629|213
1585054800000|2020-03-24 13:00:00|1638.8|1632.8|1633.3|1627.3|1646.3|1640.3|1630.3|1624.3|497
1585058400000|2020-03-24 14:00:00|1633|1627|1636.8|1630.8|1636.8|1630.8|1626.5|1620.5|203
1585062000000|2020-03-24 15:00:00|1637|1631|1608.5|1602.5|1646|1640|1608.3|1602.3|316
1585065600000|2020-03-24 16:00:00|1608|1602|1598.1|1592.1|1609|1603|1584.5|1578.5|684
1585069200000|2020-03-24 17:00:00|1597.6|1591.6|1600.1|1594.1|1600.9|1594.9|1597.4|1591.4|70
1585098000000|2020-03-25 01:00:00|1613.8|1600.8|1623.9|1617.9|1627.9|1621.9|1613.8|1600.8|311
1585101600000|2020-03-25 02:00:00|1624.1|1618.1|1624.6|1618.6|1625.4|1619.4|1619.4|1613.4|133
1585105200000|2020-03-25 03:00:00|1624.4|1618.4|1615.4|1609.4|1624.4|1618.4|1611.9|1605.9|126
1585108800000|2020-03-25 04:00:00|1615.9|1609.9|1617.6|1611.6|1617.9|1611.9|1615.4|1609.4|17
1585112400000|2020-03-25 05:00:00|1617.4|1611.4|1621.1|1615.1|1624.6|1618.6|1616.4|1610.4|117
1585116000000|2020-03-25 06:00:00|1621.6|1615.6|1626.9|1620.9|1628.6|1622.6|1620.9|1614.9|123
1585119600000|2020-03-25 07:00:00|1627.1|1621.1|1623.8|1617.8|1627.6|1621.6|1610.1|1604.1|141
1585123200000|2020-03-25 08:00:00|1623.5|1617.5|1607.8|1601.8|1623.5|1617.5|1601.8|1595.8|160
1585126800000|2020-03-25 09:00:00|1607.5|1601.5|1594|1588|1610|1604|1587|1581|211
1585130400000|2020-03-25 10:00:00|1594.3|1588.3|1597.8|1591.8|1601.5|1595.5|1593.3|1587.3|143
1585134000000|2020-03-25 11:00:00|1597.5|1591.5|1608|1602|1608.3|1602.3|1592|1586|169
1585137600000|2020-03-25 12:00:00|1608.3|1602.3|1610.3|1604.3|1617.3|1611.3|1606|1600|321
1585141200000|2020-03-25 13:00:00|1610|1604|1622.8|1616.8|1624.5|1618.5|1609.3|1603.3|173
1585144800000|2020-03-25 14:00:00|1622.5|1616.5|1622.8|1616.8|1630.5|1624.5|1620.8|1614.8|177
1585148400000|2020-03-25 15:00:00|1623.3|1617.3|1646.5|1640.5|1647.8|1641.8|1623.3|1617.3|293
1585152000000|2020-03-25 16:00:00|1645.8|1639.8|1642.9|1636.9|1651.8|1645.8|1641.8|1635.8|290
1585155600000|2020-03-25 17:00:00|1642.6|1636.6|1650.1|1644.1|1650.1|1644.1|1642.4|1636.4|51
1585184400000|2020-03-26 01:00:00|1652.5|1641.3|1650.1|1644.1|1655.1|1649.1|1648.1|1641.3|166
1585188000000|2020-03-26 02:00:00|1649.9|1643.9|1648.9|1642.9|1650.1|1644.1|1643.4|1637.4|95
1585191600000|2020-03-26 03:00:00|1649.1|1643.1|1651.1|1645.1|1652.9|1646.9|1648.4|1642.4|68
1585195200000|2020-03-26 04:00:00|1650.9|1644.9|1651.1|1645.1|1651.1|1645.1|1650.9|1644.9|4
1585198800000|2020-03-26 05:00:00|1650.9|1644.9|1650.4|1644.4|1652.1|1646.1|1649.1|1643.1|47
1585202400000|2020-03-26 06:00:00|1650.6|1644.6|1647.9|1641.9|1658.1|1652.1|1647.9|1641.9|401
1585206000000|2020-03-26 07:00:00|1646.4|1640.4|1645.5|1639.5|1649.9|1643.9|1644.1|1638.1|125
1585209600000|2020-03-26 08:00:00|1645.8|1639.8|1642.5|1636.5|1657.3|1651.3|1640.8|1634.8|231
1585213200000|2020-03-26 09:00:00|1642.3|1636.3|1649|1643|1651|1645|1638.5|1632.5|207
1585216800000|2020-03-26 10:00:00|1648.8|1642.8|1657.5|1651.5|1658.5|1652.5|1647.5|1641.5|117
1585220400000|2020-03-26 11:00:00|1657.3|1651.3|1670.3|1664.3|1672.5|1666.5|1656.8|1650.8|180
1585224000000|2020-03-26 12:00:00|1670.5|1664.5|1674.3|1668.3|1674.3|1668.3|1660.9|1654.9|259
1585227600000|2020-03-26 13:00:00|1674.5|1668.5|1688.8|1682.8|1693.5|1687.5|1672.5|1666.5|290
1585231200000|2020-03-26 14:00:00|1688|1682|1690|1684|1695.5|1689.5|1685.5|1679.5|247
1585234800000|2020-03-26 15:00:00|1690.3|1684.3|1693.5|1687.5|1698.5|1692.5|1685.8|1679.8|353
1585238400000|2020-03-26 16:00:00|1693.8|1687.8|1698.6|1692.6|1700.8|1694.8|1683.3|1677.3|388
1585242000000|2020-03-26 17:00:00|1698.4|1692.4|1690.1|1684.1|1698.4|1692.4|1687.6|1681.6|114
1585270800000|2020-03-27 01:00:00|1695.5|1684.3|1710.4|1704.4|1715.1|1709.1|1695.5|1684.3|243
1585274400000|2020-03-27 02:00:00|1710.1|1704.1|1703.9|1697.9|1711.4|1705.4|1701.4|1695.4|153
1585278000000|2020-03-27 03:00:00|1704.6|1698.6|1708.4|1702.4|1708.4|1702.4|1701.9|1695.9|95
1585281600000|2020-03-27 04:00:00|1708.6|1702.6|1709.1|1703.1|1710.4|1704.4|1708.6|1702.6|13
1585285200000|2020-03-27 05:00:00|1709.4|1703.4|1703.1|1697.1|1709.6|1703.6|1703.1|1697.1|106
1585288800000|2020-03-27 06:00:00|1703.4|1697.4|1720.4|1714.4|1724.1|1718.1|1702.6|1696.6|389
1585292400000|2020-03-27 07:00:00|1719.6|1713.6|1719.8|1713.8|1720.9|1714.9|1715.6|1709.6|82
1585296000000|2020-03-27 08:00:00|1720|1714|1713|1707|1731.8|1725.8|1712|1706|221
1585299600000|2020-03-27 09:00:00|1712.5|1706.5|1701.8|1695.8|1713.3|1707.3|1701.5|1695.5|162
1585303200000|2020-03-27 10:00:00|1701.5|1695.5|1703|1697|1712.8|1706.8|1697.3|1691.3|151
1585306800000|2020-03-27 11:00:00|1703.3|1697.3|1711.5|1705.5|1715.8|1709.8|1703|1697|107
1585310400000|2020-03-27 12:00:00|1711.3|1705.3|1709|1703|1712|1706|1698|1692|196
1585314000000|2020-03-27 13:00:00|1709.3|1703.3|1727|1721|1727.5|1721.5|1708|1702|282
1585317600000|2020-03-27 14:00:00|1727.5|1721.5|1735.8|1729.8|1737.3|1731.3|1723.8|1717.8|438
1585321200000|2020-03-27 15:00:00|1736|1730|1725|1719|1737|1731|1717.3|1711.3|373
1585324800000|2020-03-27 16:00:00|1725.3|1719.3|1703.9|1697.9|1732.3|1726.3|1698|1692|341
1585328400000|2020-03-27 17:00:00|1703.1|1697.1|1699.9|1693.9|1704.9|1698.9|1698.6|1692.6|105
1585526400000|2020-03-30 00:00:00|1696|1684.8|1676.9|1670.9|1696|1684.8|1669.6|1663.6|130
1585530000000|2020-03-30 01:00:00|1677.4|1671.4|1679.4|1673.4|1682.1|1676.1|1667.9|1661.9|338
1585533600000|2020-03-30 02:00:00|1679.6|1673.6|1688.1|1682.1|1690.1|1684.1|1679.6|1673.6|148
1585537200000|2020-03-30 03:00:00|1688.6|1682.6|1689.6|1683.6|1691.9|1685.9|1685.9|1679.9|175
1585540800000|2020-03-30 04:00:00|1689.4|1683.4|1689.4|1683.4|1690.4|1684.4|1689.4|1683.4|9
1585544400000|2020-03-30 05:00:00|1689.6|1683.6|1701.1|1695.1|1701.1|1695.1|1688.4|1682.4|112
1585548000000|2020-03-30 06:00:00|1700.9|1694.9|1688.5|1682.5|1701.6|1695.6|1684|1678|180
1585551600000|2020-03-30 07:00:00|1688.3|1682.3|1687.8|1681.8|1691.8|1685.8|1676.5|1670.5|197
1585555200000|2020-03-30 08:00:00|1688.5|1682.5|1686.3|1680.3|1696|1690|1683.8|1677.8|198
1585558800000|2020-03-30 09:00:00|1686.5|1680.5|1692.5|1686.5|1696.3|1690.3|1686|1680|191
1585562400000|2020-03-30 10:00:00|1692.3|1686.3|1696|1690|1699.3|1693.3|1692|1686|115
1585566000000|2020-03-30 11:00:00|1695.8|1689.8|1702.3|1696.3|1705.5|1699.5|1695.3|1689.3|141
1585569600000|2020-03-30 12:00:00|1702.8|1696.8|1711|1705|1711.5|1705.5|1700.8|1694.8|177
1585573200000|2020-03-30 13:00:00|1711.3|1705.3|1709|1703|1715.5|1709.5|1708.3|1702.3|149
1585576800000|2020-03-30 14:00:00|1708.8|1702.8|1710.5|1704.5|1716.5|1710.5|1699.5|1693.5|304
1585580400000|2020-03-30 15:00:00|1711|1705|1707.5|1701.5|1717.8|1711.8|1701.5|1695.5|434
1585584000000|2020-03-30 16:00:00|1708|1702|1706.6|1700.6|1709.5|1703.5|1704.3|1698.3|48
1585612800000|2020-03-31 00:00:00|1710.1|1704.1|1711.9|1705.9|1713.9|1707.9|1708.6|1702.6|206
1585616400000|2020-03-31 01:00:00|1712.1|1706.1|1712.4|1706.4|1718.9|1712.9|1709.6|1703.6|148
1585620000000|2020-03-31 02:00:00|1712.1|1706.1|1710.4|1704.4|1716.9|1710.9|1710.4|1704.4|183
1585623600000|2020-03-31 03:00:00|1710.1|1704.1|1710.6|1704.6|1710.6|1704.6|1707.4|1701.4|72
1585627200000|2020-03-31 04:00:00|1710.9|1704.9|1711.9|1705.9|1712.9|1706.9|1710.4|1704.4|25
1585630800000|2020-03-31 05:00:00|1711.6|1705.6|1715.4|1709.4|1719.9|1713.9|1710.6|1704.6|260
1585634400000|2020-03-31 06:00:00|1714.9|1708.9|1713.5|1707.5|1721.1|1715.1|1712.4|1706.4|102
1585638000000|2020-03-31 07:00:00|1713.8|1707.8|1714.8|1708.8|1717.5|1711.5|1712.3|1706.3|100
1585641600000|2020-03-31 08:00:00|1715.3|1709.3|1724.8|1718.8|1731.3|1725.3|1714.5|1708.5|141
1585645200000|2020-03-31 09:00:00|1725.8|1719.8|1728|1722|1728.8|1722.8|1719.5|1713.5|101
1585648800000|2020-03-31 10:00:00|1727.3|1721.3|1729|1723|1732|1726|1725.5|1719.5|147
1585652400000|2020-03-31 11:00:00|1728.3|1722.3|1719.3|1713.3|1728.3|1722.3|1718.8|1712.8|178
1585656000000|2020-03-31 12:00:00|1719.8|1713.8|1732|1726|1732|1726|1719.3|1713.3|112
1585659600000|2020-03-31 13:00:00|1732.5|1726.5|1730.5|1724.5|1739.3|1733.3|1723.5|1717.5|385
1585663200000|2020-03-31 14:00:00|1731|1725|1742.8|1736.8|1746.3|1740.3|1727.5|1721.5|305
1585666800000|2020-03-31 15:00:00|1742.5|1736.5|1753|1747|1757.5|1751.5|1737.8|1731.8|684
1585670400000|2020-03-31 16:00:00|1752.5|1746.5|1748.4|1742.4|1753.5|1747.5|1744.5|1738.5|148
1585699200000|2020-04-01 00:00:00|1739.9|1733.9|1742.1|1736.1|1746.4|1740.4|1739.1|1733.1|93
1585702800000|2020-04-01 01:00:00|1742.4|1736.4|1734.4|1728.4|1744.4|1738.4|1733.6|1727.6|408
1585706400000|2020-04-01 02:00:00|1734.6|1728.6|1729.9|1723.9|1734.9|1728.9|1728.6|1722.6|154
1585710000000|2020-04-01 03:00:00|1730.1|1724.1|1727.4|1721.4|1730.4|1724.4|1727.4|1721.4|71
1585713600000|2020-04-01 04:00:00|1727.6|1721.6|1730.1|1724.1|1730.1|1724.1|1727.6|1721.6|15
1585717200000|2020-04-01 05:00:00|1729.9|1723.9|1725.6|1719.6|1730.4|1724.4|1723.1|1717.1|134
1585720800000|2020-04-01 06:00:00|1725.1|1719.1|1718.3|1712.3|1726.6|1720.6|1714.9|1708.9|239
1585724400000|2020-04-01 07:00:00|1718.5|1712.5|1714.5|1708.5|1719.8|1713.8|1707.8|1701.8|284
1585728000000|2020-04-01 08:00:00|1714.8|1708.8|1719|1713|1719.5|1713.5|1710.8|1704.8|265
1585731600000|2020-04-01 09:00:00|1719.3|1713.3|1723.3|1717.3|1727|1721|1715.5|1709.5|170
1585735200000|2020-04-01 10:00:00|1723.8|1717.8|1724|1718|1725.5|1719.5|1719.5|1713.5|112
1585738800000|2020-04-01 11:00:00|1723.8|1717.8|1706.8|1700.8|1723.8|1717.8|1702.8|1696.8|220
1585742400000|2020-04-01 12:00:00|1706.5|1700.5|1702|1696|1709.3|1703.3|1701.8|1695.8|252
1585746000000|2020-04-01 13:00:00|1702.3|1696.3|1695.5|1689.5|1703.5|1697.5|1692.8|1686.8|305
1585749600000|2020-04-01 14:00:00|1695|1689|1709.8|1703.8|1714.5|1708.5|1694.3|1688.3|336
1585753200000|2020-04-01 15:00:00|1708.9|1702.9|1706.5|1700.5|1727.8|1721.8|1703.3|1697.3|594
1585756800000|2020-04-01 16:00:00|1706.3|1700.3|1705.6|1699.6|1707|1701|1702.3|1696.3|67
1585785600000|2020-04-02 00:00:00|1707.6|1701.6|1700.6|1694.6|1708.4|1702.4|1698.4|1692.4|52
1585789200000|2020-04-02 01:00:00|1700.4|1694.4|1691.9|1685.9|1702.4|1696.4|1689.1|1683.1|174
1585792800000|2020-04-02 02:00:00|1692.1|1686.1|1699.6|1693.6|1700.6|1694.6|1692.1|1686.1|97
1585796400000|2020-04-02 03:00:00|1700.1|1694.1|1701.9|1695.9|1703.1|1697.1|1700.1|1694.1|49
1585800000000|2020-04-02 04:00:00|1701.6|1695.6|1700.9|1694.9|1701.9|1695.9|1700.9|1694.9|17
1585803600000|2020-04-02 05:00:00|1700.1|1694.1|1706.9|1700.9|1709.4|1703.4|1699.9|1693.9|111
1585807200000|2020-04-02 06:00:00|1706.6|1700.6|1711.5|1705.5|1719.4|1713.4|1706.1|1700.1|423
1585810800000|2020-04-02 07:00:00|1711.3|1705.3|1707|1701|1718.5|1712.5|1706.8|1700.8|108
1585814400000|2020-04-02 08:00:00|1706.8|1700.8|1704.5|1698.5|1712.3|1706.3|1701.8|1695.8|114
1585818000000|2020-04-02 09:00:00|1704.8|1698.8|1709.5|1703.5|1711.4|1705.4|1701.8|1695.8|153
1585821600000|2020-04-02 10:00:00|1709|1703|1705.5|1699.5|1710.8|1704.8|1699.3|1693.3|127
1585825200000|2020-04-02 11:00:00|1706.3|1700.3|1701.8|1695.8|1706.3|1700.3|1696.3|1690.3|235
1585828800000|2020-04-02 12:00:00|1702|1696|1703.8|1697.8|1711.3|1705.3|1699.3|1693.3|208
1585832400000|2020-04-02 13:00:00|1704|1698|1700|1694|1706|1700|1699.5|1693.5|256
1585836000000|2020-04-02 14:00:00|1700.5|1694.5|1717|1711|1726.5|1720.5|1700.5|1694.5|313
1585839600000|2020-04-02 15:00:00|1716.5|1710.5|1700.8|1694.8|1717.3|1711.3|1698.5|1692.5|400
1585843200000|2020-04-02 16:00:00|1701|1695|1701.6|1695.6|1701.8|1695.8|1698.8|1692.8|97
1585872000000|2020-04-03 00:00:00|1701.1|1695.1|1699.6|1693.6|1702.1|1696.1|1699.1|1693.1|31
1585875600000|2020-04-03 01:00:00|1700.1|1694.1|1699.9|1693.9|1702.1|1696.1|1697.1|1691.1|181
1585879200000|2020-04-03 02:00:00|1700.1|1694.1|1700.1|1694.1|1701.4|1695.4|1698.6|1692.6|119
1585882800000|2020-04-03 03:00:00|1699.9|1693.9|1698.9|1692.9|1699.9|1693.9|1698.4|1692.4|20
1585886400000|2020-04-03 04:00:00|1698.6|1692.6|1698.6|1692.6|1698.9|1692.9|1698.4|1692.4|7
1585890000000|2020-04-03 05:00:00|1698.9|1692.9|1708.1|1702.1|1708.1|1702.1|1696.6|1690.6|253
1585893600000|2020-04-03 06:00:00|1707.6|1701.6|1702.3|1696.3|1709.9|1703.9|1701.3|1695.3|251
1585897200000|2020-04-03 07:00:00|1702|1696|1699|1693|1705.8|1699.8|1696.5|1690.5|158
1585900800000|2020-04-03 08:00:00|1699.3|1693.3|1699.8|1693.8|1706.3|1700.3|1697.5|1691.5|99
1585904400000|2020-04-03 09:00:00|1699.5|1693.5|1685.8|1679.8|1699.5|1693.5|1683.3|1677.3|148
1585908000000|2020-04-03 10:00:00|1685.5|1679.5|1681.3|1675.3|1686.8|1680.8|1681.3|1675.3|48
1585911600000|2020-04-03 11:00:00|1681|1675|1684.8|1678.8|1684.8|1678.8|1672.3|1666.3|307
1585915200000|2020-04-03 12:00:00|1685.8|1679.8|1679.6|1673.6|1685.8|1679.8|1674.3|1668.3|180
1585918800000|2020-04-03 13:00:00|1680.6|1674.6|1677.9|1671.9|1683.1|1677.1|1676.9|1670.9|81
1585922400000|2020-04-03 14:00:00|1678.4|1672.4|1665.6|1659.6|1678.4|1672.4|1659.1|1653.1|213
1585926000000|2020-04-03 15:00:00|1665.4|1659.4|1657.9|1651.9|1667.6|1661.6|1651.1|1645.1|229
1585929600000|2020-04-03 16:00:00|1659.1|1653.1|1662.8|1656.8|1668.9|1662.9|1657.9|1651.9|100
1586131200000|2020-04-06 00:00:00|1668|1662.4|1671.1|1665.1|1671.1|1665.1|1663.4|1657.4|39
1586134800000|2020-04-06 01:00:00|1672.8|1666.8|1672.4|1666.4|1678.6|1672.6|1672.1|1666.1|46
1586138400000|2020-04-06 02:00:00|1671.9|1665.9|1671.4|1665.4|1671.9|1665.9|1671.4|1665.4|2
1586142000000|2020-04-06 03:00:00|1673.4|1667.4|1675.6|1669.6|1678.1|1672.1|1673.4|1667.4|11
1586145600000|2020-04-06 04:00:00|1677.1|1671.1|1677.4|1671.4|1678.1|1672.1|1677.1|1671.1|8
1586149200000|2020-04-06 05:00:00|1676.4|1670.4|1675.1|1669.1|1677.1|1671.1|1674.6|1668.6|23
1586152800000|2020-04-06 06:00:00|1675.6|1669.6|1670|1664|1684.4|1678.4|1669.4|1663.4|65
1586156400000|2020-04-06 07:00:00|1669.3|1663.3|1672|1666|1685.8|1679.8|1669.3|1663.3|130
1586160000000|2020-04-06 08:00:00|1670.8|1664.8|1656.8|1650.8|1671|1665|1655.3|1649.3|158
1586163600000|2020-04-06 09:00:00|1657.5|1651.5|1648.5|1642.5|1659.8|1653.8|1648|1642|109
1586167200000|2020-04-06 10:00:00|1650|1644|1646|1640|1650|1644|1641.8|1635.8|114
1586170800000|2020-04-06 11:00:00|1646.3|1640.3|1653.5|1647.5|1653.5|1647.5|1643.3|1637.3|260
1586174400000|2020-04-06 12:00:00|1653.8|1647.8|1666.3|1660.3|1671.3|1665.3|1653.5|1647.5|282
1586178000000|2020-04-06 13:00:00|1666.8|1660.8|1661.3|1655.3|1671.3|1665.3|1654.8|1648.8|204
1586181600000|2020-04-06 14:00:00|1660.8|1654.8|1672.8|1666.8|1675.3|1669.3|1656.3|1650.3|270
1586185200000|2020-04-06 15:00:00|1671.3|1665.3|1679.5|1673.5|1681|1675|1670.3|1664.3|318
1586188800000|2020-04-06 16:00:00|1679.8|1673.8|1679.4|1673.4|1681.4|1675.4|1677.5|1671.5|41
1586217600000|2020-04-07 00:00:00|1683.6|1677.6|1688.9|1682.9|1689.9|1683.9|1683.6|1677.6|31
1586221200000|2020-04-07 01:00:00|1689.1|1683.1|1693.9|1687.9|1709.9|1703.9|1689.1|1683.1|397
1586224800000|2020-04-07 02:00:00|1694.1|1688.1|1701.4|1695.4|1701.6|1695.6|1694.1|1688.1|111
1586228400000|2020-04-07 03:00:00|1701.9|1695.9|1700.4|1694.4|1704.6|1698.6|1699.4|1693.4|39
1586232000000|2020-04-07 04:00:00|1699.1|1693.1|1698.1|1692.1|1699.1|1693.1|1697.6|1691.6|11
1586235600000|2020-04-07 05:00:00|1697.9|1691.9|1705.6|1699.6|1706.9|1700.9|1697.1|1691.1|62
1586239200000|2020-04-07 06:00:00|1705.4|1699.4|1703.5|1697.5|1711.6|1705.6|1699.9|1693.9|217
1586242800000|2020-04-07 07:00:00|1703.8|1697.8|1703.5|1697.5|1707.8|1701.8|1701.8|1695.8|150
1586246400000|2020-04-07 08:00:00|1702.8|1696.8|1710.8|1704.8|1710.8|1704.8|1700.8|1694.8|84
1586250000000|2020-04-07 09:00:00|1712|1706|1716.3|1710.3|1719.8|1713.8|1712|1706|100
1586253600000|2020-04-07 10:00:00|1716|1710|1710|1704|1722|1716|1710|1704|181
1586257200000|2020-04-07 11:00:00|1709.8|1703.8|1718.3|1712.3|1718.3|1712.3|1708.3|1702.3|167
1586260800000|2020-04-07 12:00:00|1718.5|1712.5|1708.3|1702.3|1720.3|1714.3|1706.3|1700.3|138
1586264400000|2020-04-07 13:00:00|1708.5|1702.5|1707.3|1701.3|1712.8|1706.8|1704.5|1698.5|108
1586268000000|2020-04-07 14:00:00|1707.5|1701.5|1716.8|1710.8|1718.3|1712.3|1703.3|1697.3|245
1586271600000|2020-04-07 15:00:00|1716.5|1710.5|1739.3|1733.3|1743|1737|1715.3|1709.3|667
1586275200000|2020-04-07 16:00:00|1738.8|1732.8|1737.4|1731.4|1741.5|1735.5|1729.8|1723.8|173
1586304000000|2020-04-08 00:00:00|1726.1|1720.1|1722.9|1716.9|1727.1|1721.1|1720.4|1714.4|120
1586307600000|2020-04-08 01:00:00|1723.1|1717.1|1721.6|1715.6|1725.6|1719.6|1715.4|1709.4|370
1586311200000|2020-04-08 02:00:00|1720.9|1714.9|1719.9|1713.9|1727.9|1721.9|1718.4|1712.4|182
1586314800000|2020-04-08 03:00:00|1720.1|1714.1|1716.9|1710.9|1722.9|1716.9|1716.4|1710.4|61
1586318400000|2020-04-08 04:00:00|1717.1|1711.1|1720.6|1714.6|1720.6|1714.6|1717.1|1711.1|22
1586322000000|2020-04-08 05:00:00|1721.1|1715.1|1720.1|1714.1|1728.6|1722.6|1717.4|1711.4|285
1586325600000|2020-04-08 06:00:00|1719.4|1713.4|1720|1714|1722.3|1716.3|1716.6|1710.6|176
1586329200000|2020-04-08 07:00:00|1720.5|1714.5|1719.8|1713.8|1722.8|1716.8|1715|1709|166
1586332800000|2020-04-08 08:00:00|1719.3|1713.3|1726.5|1720.5|1726.8|1720.8|1714.8|1708.8|215
1586336400000|2020-04-08 09:00:00|1725.6|1719.6|1726.3|1720.3|1735.5|1729.5|1723.8|1717.8|207
1586340000000|2020-04-08 10:00:00|1726.8|1720.8|1723|1717|1728|1722|1715.3|1709.3|210
1586343600000|2020-04-08 11:00:00|1723.3|1717.3|1720.8|1714.8|1730|1724|1714.8|1708.8|237
1586347200000|2020-04-08 12:00:00|1721|1715|1729.3|1723.3|1730.3|1724.3|1717|1711|251
1586350800000|2020-04-08 13:00:00|1729|1723|1732.8|1726.8|1736|1730|1726.3|1720.3|216
1586354400000|2020-04-08 14:00:00|1733|1727|1724.8|1718.8|1736|1730|1718.8|1712.8|268
1586358000000|2020-04-08 15:00:00|1725|1719|1716.8|1710.8|1730.8|1724.8|1714.3|1708.3|339
1586361600000|2020-04-08 16:00:00|1717|1711|1714.9|1708.9|1717.8|1711.8|1714.4|1708.4|60
1586390400000|2020-04-09 00:00:00|1717.4|1711.4|1721.1|1715.1|1721.6|1715.6|1715.4|1709.4|35
1586394000000|2020-04-09 01:00:00|1721.4|1715.4|1719.4|1713.4|1721.6|1715.6|1717.9|1711.9|150
1586397600000|2020-04-09 02:00:00|1719.1|1713.1|1719.1|1713.1|1721.9|1715.9|1716.1|1710.1|94
1586401200000|2020-04-09 03:00:00|1719.4|1713.4|1721.4|1715.4|1722.1|1716.1|1719.4|1713.4|41
1586404800000|2020-04-09 04:00:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|4
1586408400000|2020-04-09 05:00:00|1719.1|1713.1|1713.1|1707.1|1719.6|1713.6|1711.6|1705.6|109
1586412000000|2020-04-09 06:00:00|1713.4|1707.4|1719|1713|1722.4|1716.4|1713.4|1707.4|224
1586415600000|2020-04-09 07:00:00|1718.8|1712.8|1709.8|1703.8|1719.5|1713.5|1709.8|1703.8|192
1586419200000|2020-04-09 08:00:00|1710.3|1704.3|1721.3|1715.3|1721.5|1715.5|1709.3|1703.3|141
1586422800000|2020-04-09 09:00:00|1721|1715|1715.8|1709.8|1727|1721|1715.5|1709.5|130
1586426400000|2020-04-09 10:00:00|1716|1710|1715.3|1709.3|1716.8|1710.8|1714.3|1708.3|86
1586430000000|2020-04-09 11:00:00|1715.5|1709.5|1710.5|1704.5|1715.8|1709.8|1704|1698|255
1586433600000|2020-04-09 12:00:00|1710.8|1704.8|1716.5|1710.5|1718.8|1712.8|1710.5|1704.5|156
1586437200000|2020-04-09 13:00:00|1716.8|1710.8|1719.3|1713.3|1721.8|1715.8|1715.8|1709.8|118
1586440800000|2020-04-09 14:00:00|1719.5|1713.5|1716.8|1710.8|1727.5|1721.5|1708.3|1702.3|262
1586444400000|2020-04-09 15:00:00|1717.3|1711.3|1724.5|1718.5|1730|1724|1716.5|1710.5|352
1586448000000|2020-04-09 16:00:00|1724.8|1718.8|1724.1|1718.1|1725.8|1719.8|1723.5|1717.5|34
1586822400000|2020-04-14 00:00:00|1730.9|1724.9|1729.9|1723.9|1732.4|1726.4|1724.6|1718.6|80
1586826000000|2020-04-14 01:00:00|1729.4|1723.4|1751.4|1745.4|1752.4|1746.4|1728.6|1722.6|569
1586829600000|2020-04-14 02:00:00|1751.6|1745.6|1744.1|1738.1|1752.1|1746.1|1742.6|1736.6|337
1586833200000|2020-04-14 03:00:00|1743.9|1737.9|1744.9|1738.9|1746.4|1740.4|1741.4|1735.4|212
1586836800000|2020-04-14 04:00:00|1745.1|1739.1|1745.1|1739.1|1746.9|1740.9|1744.9|1738.9|12
1586840400000|2020-04-14 05:00:00|1744.9|1738.9|1748.1|1742.1|1748.4|1742.4|1741.4|1735.4|182
1586844000000|2020-04-14 06:00:00|1747.9|1741.9|1731|1725|1748.1|1742.1|1731|1725|182
1586847600000|2020-04-14 07:00:00|1730.8|1724.8|1719.8|1713.8|1731.5|1725.5|1717.3|1711.3|245
1586851200000|2020-04-14 08:00:00|1719.5|1713.5|1713.5|1707.5|1722.5|1716.5|1713.5|1707.5|207
1586854800000|2020-04-14 09:00:00|1713.3|1707.3|1713.8|1707.8|1719.3|1713.3|1712.8|1706.8|122
1586858400000|2020-04-14 10:00:00|1713.5|1707.5|1711|1705|1715.8|1709.8|1709.8|1703.8|139
1586862000000|2020-04-14 11:00:00|1711.5|1705.5|1711.8|1705.8|1715.8|1709.8|1709.8|1703.8|184
1586865600000|2020-04-14 12:00:00|1712.3|1706.3|1709|1703|1714|1708|1708.3|1702.3|219
1586869200000|2020-04-14 13:00:00|1708.8|1702.8|1713|1707|1713.8|1707.8|1706.3|1700.3|177
1586872800000|2020-04-14 14:00:00|1712.8|1706.8|1712.3|1706.3|1713.8|1707.8|1704.3|1698.3|267
1586876400000|2020-04-14 15:00:00|1712|1706|1699.5|1693.5|1715.8|1709.8|1693.8|1687.8|459
1586880000000|2020-04-14 16:00:00|1700|1694|1702.1|1696.1|1703.8|1697.8|1699.3|1693.3|104
1586908800000|2020-04-15 00:00:00|1701.1|1695.1|1706.4|1700.4|1706.4|1700.4|1700.4|1694.4|56
1586912400000|2020-04-15 01:00:00|1706.1|1700.1|1700.4|1694.4|1708.9|1702.9|1698.1|1692.1|509
1586916000000|2020-04-15 02:00:00|1701.1|1695.1|1703.6|1697.6|1706.9|1700.9|1699.6|1693.6|284
1586919600000|2020-04-15 03:00:00|1703.9|1697.9|1704.6|1698.6|1705.9|1699.9|1703.6|1697.6|40
1586923200000|2020-04-15 04:00:00|1704.4|1698.4|1704.1|1698.1|1705.1|1699.1|1703.6|1697.6|18
1586926800000|2020-04-15 05:00:00|1704.6|1698.6|1703.9|1697.9|1707.4|1701.4|1701.1|1695.1|116
1586930400000|2020-04-15 06:00:00|1703.6|1697.6|1694.5|1688.5|1703.6|1697.6|1694.5|1688.5|133
1586934000000|2020-04-15 07:00:00|1694.8|1688.8|1686.8|1680.8|1697.3|1691.3|1682.5|1676.5|240
1586937600000|2020-04-15 08:00:00|1686.5|1680.5|1691.3|1685.3|1692.3|1686.3|1684|1678|192
1586941200000|2020-04-15 09:00:00|1691.8|1685.8|1691.5|1685.5|1697.5|1691.5|1691|1685|154
1586944800000|2020-04-15 10:00:00|1691.3|1685.3|1693.3|1687.3|1693.5|1687.5|1688.8|1682.8|114
1586948400000|2020-04-15 11:00:00|1693.5|1687.5|1690.3|1684.3|1693.5|1687.5|1687.3|1681.3|170
1586952000000|2020-04-15 12:00:00|1690.8|1684.8|1689.8|1683.8|1691.3|1685.3|1684.3|1678.3|176
1586955600000|2020-04-15 13:00:00|1689.5|1683.5|1702.8|1696.8|1702.8|1696.8|1688.3|1682.3|158
1586959200000|2020-04-15 14:00:00|1702.5|1696.5|1711.3|1705.3|1711.5|1705.5|1698.5|1692.5|155
1586962800000|2020-04-15 15:00:00|1711|1705|1700.5|1694.5|1711.5|1705.5|1694.8|1688.8|378
1586966400000|2020-04-15 16:00:00|1700.3|1694.3|1697.9|1691.9|1702.1|1696.1|1697.6|1691.6|41
1586995200000|2020-04-16 00:00:00|1698.1|1692.1|1695.4|1689.4|1698.4|1692.4|1692.9|1686.9|31
1586998800000|2020-04-16 01:00:00|1695.6|1689.6|1699.4|1693.4|1705.1|1699.1|1695.1|1689.1|438
1587002400000|2020-04-16 02:00:00|1699.1|1693.1|1695.1|1689.1|1701.1|1695.1|1695.1|1689.1|304
1587006000000|2020-04-16 03:00:00|1695.6|1689.6|1700.6|1694.6|1700.6|1694.6|1693.6|1687.6|119
1587009600000|2020-04-16 04:00:00|1700.4|1694.4|1700.4|1694.4|1700.6|1694.6|1700.1|1694.1|7
1587013200000|2020-04-16 05:00:00|1700.1|1694.1|1698.6|1692.6|1702.1|1696.1|1696.6|1690.6|155
1587016800000|2020-04-16 06:00:00|1698.4|1692.4|1699.5|1693.5|1706.4|1700.4|1695.1|1689.1|223
1587020400000|2020-04-16 07:00:00|1699.8|1693.8|1698.5|1692.5|1704.3|1698.3|1696.3|1690.3|150
1587024000000|2020-04-16 08:00:00|1698|1692|1701.5|1695.5|1701.8|1695.8|1691.3|1685.3|177
1587027600000|2020-04-16 09:00:00|1701|1695|1701.8|1695.8|1702.5|1696.5|1696.5|1690.5|106
1587031200000|2020-04-16 10:00:00|1701.3|1695.3|1696|1690|1702.5|1696.5|1693|1687|152
1587034800000|2020-04-16 11:00:00|1696.8|1690.8|1694.8|1688.8|1701.5|1695.5|1693.8|1687.8|156
1587038400000|2020-04-16 12:00:00|1695|1689|1701.8|1695.8|1704|1698|1695|1689|131
1587042000000|2020-04-16 13:00:00|1701.5|1695.5|1702.3|1696.3|1702.8|1696.8|1697.8|1691.8|98
1587045600000|2020-04-16 14:00:00|1702|1696|1690|1684|1702.3|1696.3|1690|1684|96
1587049200000|2020-04-16 15:00:00|1690.5|1684.5|1697.3|1691.3|1700|1694|1690.5|1684.5|165
1587052800000|2020-04-16 16:00:00|1696.8|1690.8|1695.6|1689.6|1697.5|1691.5|1692|1686|47
1587081600000|2020-04-17 00:00:00|1697.6|1691.6|1701.9|1695.9|1704.1|1698.1|1697.6|1691.6|42
1587085200000|2020-04-17 01:00:00|1701.6|1695.6|1704.4|1698.4|1710.4|1704.4|1700.1|1694.1|176
1587088800000|2020-04-17 02:00:00|1704.1|1698.1|1704.9|1698.9|1706.4|1700.4|1703.1|1697.1|51
1587092400000|2020-04-17 03:00:00|1704.6|1698.6|1701.6|1695.6|1705.1|1699.1|1700.4|1694.4|28
1587096000000|2020-04-17 04:00:00|1702.1|1696.1|1701.1|1695.1|1702.4|1696.4|1700.4|1694.4|15
1587099600000|2020-04-17 05:00:00|1700.6|1694.6|1703.9|1697.9|1706.1|1700.1|1700.6|1694.6|59
1587103200000|2020-04-17 06:00:00|1704.1|1698.1|1701.8|1695.8|1705.9|1699.9|1700.9|1694.9|136
1587106800000|2020-04-17 07:00:00|1701.5|1695.5|1693.8|1687.8|1702.8|1696.8|1692.5|1686.5|147
1587110400000|2020-04-17 08:00:00|1694|1688|1689.3|1683.3|1699.3|1693.3|1688.3|1682.3|134
1587114000000|2020-04-17 09:00:00|1689|1683|1683.8|1677.8|1690.8|1684.8|1683.5|1677.5|153
1587117600000|2020-04-17 10:00:00|1684|1678|1676.5|1670.5|1684.5|1678.5|1674.8|1668.8|102
1587121200000|2020-04-17 11:00:00|1677.8|1671.8|1679.5|1673.5|1682.8|1676.8|1675|1669|178
1587124800000|2020-04-17 12:00:00|1679.3|1673.3|1675.3|1669.3|1679.3|1673.3|1666.3|1660.3|199
1587128400000|2020-04-17 13:00:00|1675|1669|1680.3|1674.3|1680.3|1674.3|1671.8|1665.8|170
1587132000000|2020-04-17 14:00:00|1680.8|1674.8|1686.5|1680.5|1693|1687|1679.5|1673.5|133
1587135600000|2020-04-17 15:00:00|1686|1680|1682|1676|1688.8|1682.8|1674.5|1668.5|306
1587139200000|2020-04-17 16:00:00|1682.5|1676.5|1681.1|1675.1|1684.3|1678.3|1679.3|1673.3|62
1587340800000|2020-04-20 00:00:00|1684|1672.8|1680.4|1674.4|1684|1674.4|1674.6|1668.6|71
1587344400000|2020-04-20 01:00:00|1680.9|1674.9|1680.1|1674.1|1684.4|1678.4|1675.6|1669.6|202
1587348000000|2020-04-20 02:00:00|1679.6|1673.6|1679.6|1673.6|1682.9|1676.9|1676.9|1670.9|244
1587351600000|2020-04-20 03:00:00|1679.9|1673.9|1678.1|1672.1|1681.9|1675.9|1677.1|1671.1|88
1587355200000|2020-04-20 04:00:00|1678.4|1672.4|1678.4|1672.4|1679.6|1673.6|1677.4|1671.4|34
1587358800000|2020-04-20 05:00:00|1678.1|1672.1|1674.9|1668.9|1681.1|1675.1|1674.4|1668.4|232
1587362400000|2020-04-20 06:00:00|1675.1|1669.1|1671|1665|1676.4|1670.4|1669|1663|159
1587366000000|2020-04-20 07:00:00|1671.3|1665.3|1673.3|1667.3|1674.8|1668.8|1667.8|1661.8|122
1587369600000|2020-04-20 08:00:00|1673.5|1667.5|1673|1667|1677.5|1671.5|1669.3|1663.3|142
1587373200000|2020-04-20 09:00:00|1673.3|1667.3|1678.3|1672.3|1681.3|1675.3|1673.3|1667.3|173
1587376800000|2020-04-20 10:00:00|1678.5|1672.5|1676.3|1670.3|1678.5|1672.5|1674.5|1668.5|71
1587380400000|2020-04-20 11:00:00|1676|1670|1673.8|1667.8|1678.3|1672.3|1673.5|1667.5|134
1587384000000|2020-04-20 12:00:00|1674|1668|1676.8|1670.8|1678.3|1672.3|1673.8|1667.8|113
1587387600000|2020-04-20 13:00:00|1677|1671|1681.8|1675.8|1690|1684|1674.5|1668.5|163
1587391200000|2020-04-20 14:00:00|1681|1675|1693.8|1687.8|1700|1694|1677.3|1671.3|311
1587394800000|2020-04-20 15:00:00|1693.5|1687.5|1690.3|1684.3|1699.3|1693.3|1681.8|1675.8|421
1587398400000|2020-04-20 16:00:00|1690.5|1684.5|1685.1|1679.1|1691.5|1685.5|1684.6|1678.6|62
1587427200000|2020-04-21 00:00:00|1682.4|1676.4|1682.1|1676.1|1683.6|1677.6|1680.4|1674.4|36
1587430800000|2020-04-21 01:00:00|1681.9|1675.9|1669.6|1663.6|1684.1|1678.1|1669.6|1663.6|263
1587434400000|2020-04-21 02:00:00|1669.9|1663.9|1672.4|1666.4|1672.9|1666.9|1668.4|1662.4|84
1587438000000|2020-04-21 03:00:00|1672.1|1666.1|1670.6|1664.6|1673.9|1667.9|1668.9|1662.9|92
1587441600000|2020-04-21 04:00:00|1670.9|1664.9|1671.4|1665.4|1671.4|1665.4|1670.9|1664.9|5
1587445200000|2020-04-21 05:00:00|1670.9|1664.9|1667.4|1661.4|1670.9|1664.9|1665.6|1659.6|127
1587448800000|2020-04-21 06:00:00|1667.6|1661.6|1670.8|1664.8|1677.4|1671.4|1667.6|1661.6|384
1587452400000|2020-04-21 07:00:00|1671.8|1665.8|1673.5|1667.5|1677.8|1671.8|1671.5|1665.5|125
1587456000000|2020-04-21 08:00:00|1673.3|1667.3|1674.3|1668.3|1677.8|1671.8|1671|1665|119
1587459600000|2020-04-21 09:00:00|1674|1668|1672.3|1666.3|1675|1669|1670.5|1664.5|103
1587463200000|2020-04-21 10:00:00|1672|1666|1669|1663|1673.5|1667.5|1667.3|1661.3|80
1587466800000|2020-04-21 11:00:00|1668.8|1662.8|1658.5|1652.5|1673.8|1667.8|1656.8|1650.8|256
1587470400000|2020-04-21 12:00:00|1658.3|1652.3|1657|1651|1661.8|1655.8|1650.5|1644.5|163
1587474000000|2020-04-21 13:00:00|1656.5|1650.5|1657.8|1651.8|1658.5|1652.5|1648.3|1642.3|167
1587477600000|2020-04-21 14:00:00|1658|1652|1666.8|1660.8|1672.8|1666.8|1657|1651|147
1587481200000|2020-04-21 15:00:00|1666.5|1660.5|1665.5|1659.5|1672|1666|1661.5|1655.5|227
1587484800000|2020-04-21 16:00:00|1665.8|1659.8|1668.1|1662.1|1668.8|1662.8|1665.8|1659.8|58
1587513600000|2020-04-22 00:00:00|1664.9|1658.9|1666.9|1660.9|1667.6|1661.6|1663.9|1657.9|45
1587517200000|2020-04-22 01:00:00|1666.6|1660.6|1657.1|1651.1|1667.6|1661.6|1655.4|1649.4|240
1587520800000|2020-04-22 02:00:00|1657.4|1651.4|1656.9|1650.9|1661.9|1655.9|1653.6|1647.6|112
1587524400000|2020-04-22 03:00:00|1656.6|1650.6|1656.6|1650.6|1657.4|1651.4|1655.6|1649.6|26
1587528000000|2020-04-22 04:00:00|1657.1|1651.1|1653.9|1647.9|1657.1|1651.1|1653.6|1647.6|16
1587531600000|2020-04-22 05:00:00|1653.4|1647.4|1659.1|1653.1|1660.9|1654.9|1653.4|1647.4|105
1587535200000|2020-04-22 06:00:00|1658.9|1652.9|1663|1657|1667.1|1661.1|1656.9|1650.9|191
1587538800000|2020-04-22 07:00:00|1662.8|1656.8|1666.5|1660.5|1667.8|1661.8|1658.5|1652.5|108
1587542400000|2020-04-22 08:00:00|1665.8|1659.8|1660.3|1654.3|1668.8|1662.8|1655.8|1649.8|167
1587546000000|2020-04-22 09:00:00|1661|1655|1663.8|1657.8|1668.5|1662.5|1661|1655|117
1587549600000|2020-04-22 10:00:00|1663.5|1657.5|1661.8|1655.8|1665.8|1659.8|1660.8|1654.8|37
1587553200000|2020-04-22 11:00:00|1662.3|1656.3|1666.5|1660.5|1667.8|1661.8|1661.8|1655.8|129
1587556800000|2020-04-22 12:00:00|1666.8|1660.8|1668.3|1662.3|1675.3|1669.3|1666.8|1660.8|195
1587560400000|2020-04-22 13:00:00|1668|1662|1671.8|1665.8|1672.8|1666.8|1664.5|1658.5|80
1587564000000|2020-04-22 14:00:00|1671.5|1665.5|1676.8|1670.8|1678|1672|1668.3|1662.3|145
1587567600000|2020-04-22 15:00:00|1677|1671|1673|1667|1677|1671|1669.5|1663.5|256
1587571200000|2020-04-22 16:00:00|1674|1668|1668.6|1662.6|1676.8|1670.8|1666|1660|64
1587600000000|2020-04-23 00:00:00|1665.9|1659.9|1668.6|1662.6|1669.1|1663.1|1664.6|1658.6|107
1587603600000|2020-04-23 01:00:00|1667.9|1661.9|1680.6|1674.6|1680.6|1674.6|1667.6|1661.6|344
1587607200000|2020-04-23 02:00:00|1680.9|1674.9|1669.6|1663.6|1681.1|1675.1|1667.6|1661.6|157
1587610800000|2020-04-23 03:00:00|1669.9|1663.9|1672.4|1666.4|1674.4|1668.4|1669.9|1663.9|85
1587614400000|2020-04-23 04:00:00|1672.6|1666.6|1674.1|1668.1|1674.1|1668.1|1672.6|1666.6|11
1587618000000|2020-04-23 05:00:00|1674.9|1668.9|1673.1|1667.1|1676.6|1670.6|1670.1|1664.1|94
1587621600000|2020-04-23 06:00:00|1672.9|1666.9|1669.8|1663.8|1679.1|1673.1|1667.4|1661.4|334
1587625200000|2020-04-23 07:00:00|1669.5|1663.5|1667.5|1661.5|1674|1668|1666.8|1660.8|171
1587628800000|2020-04-23 08:00:00|1666.1|1660.1|1662|1656|1666.5|1660.5|1658.3|1652.3|142
1587632400000|2020-04-23 09:00:00|1661.8|1655.8|1652.8|1646.8|1661.8|1655.8|1652.3|1646.3|86
1587636000000|2020-04-23 10:00:00|1653|1647|1656.5|1650.5|1657.5|1651.5|1652.3|1646.3|101
1587639600000|2020-04-23 11:00:00|1656.8|1650.8|1653|1647|1662.8|1656.8|1652.5|1646.5|239
1587643200000|2020-04-23 12:00:00|1652.5|1646.5|1650.3|1644.3|1653|1647|1648.4|1642.4|155
1587646800000|2020-04-23 13:00:00|1649.9|1643.9|1660.1|1654.1|1662.3|1656.3|1648.3|1642.3|222
1587650400000|2020-04-23 14:00:00|1660.4|1654.4|1662.9|1656.9|1673|1667|1659.8|1653.8|293
1587654000000|2020-04-23 15:00:00|1662.8|1656.8|1651.3|1645.3|1662.8|1656.8|1647.5|1641.5|400
1587657600000|2020-04-23 16:00:00|1651|1645|1649.5|1643.5|1654|1648|1648.5|1642.5|99
1587686400000|2020-04-24 00:00:00|1649.8|1643.8|1646.6|1640.6|1651.9|1645.9|1645.3|1639.3|56
1587690000000|2020-04-24 01:00:00|1646.9|1640.9|1653.9|1647.9|1655.9|1649.9|1646.1|1640.1|220
1587693600000|2020-04-24 02:00:00|1653.8|1647.8|1656.3|1650.3|1659.1|1653.1|1653.4|1647.4|68
1587697200000|2020-04-24 03:00:00|1656.1|1650.1|1654.9|1648.9|1657.6|1651.6|1654.5|1648.5|68
1587700800000|2020-04-24 04:00:00|1655.1|1649.1|1654.9|1648.9|1655.9|1649.9|1654.5|1648.5|37
1587704400000|2020-04-24 05:00:00|1653.9|1647.9|1649.5|1643.5|1653.9|1647.9|1649.3|1643.3|111
1587708000000|2020-04-24 06:00:00|1649.6|1643.6|1651.9|1645.9|1654.1|1648.1|1648.9|1642.9|228
1587711600000|2020-04-24 07:00:00|1652|1646|1647.1|1641.1|1660.5|1654.5|1645.3|1639.3|222
1587715200000|2020-04-24 08:00:00|1647|1641|1638.5|1632.5|1647.8|1641.8|1636.5|1630.5|224
1587718800000|2020-04-24 09:00:00|1638.4|1632.4|1633|1627|1642|1636|1626.3|1620.3|282
1587722400000|2020-04-24 10:00:00|1633.3|1627.3|1633.5|1627.5|1636.1|1630.1|1629|1623|159
1587726000000|2020-04-24 11:00:00|1633|1627|1633.8|1627.8|1637.1|1631.1|1626.8|1620.8|327
1587729600000|2020-04-24 12:00:00|1633.5|1627.5|1632.3|1626.3|1636.8|1630.8|1630.4|1624.4|173
1587733200000|2020-04-24 13:00:00|1632|1626|1623.5|1617.5|1638.8|1632.8|1623|1617|246
1587736800000|2020-04-24 14:00:00|1623.3|1617.3|1618.3|1612.3|1623.9|1617.9|1614.5|1608.5|335
1587740400000|2020-04-24 15:00:00|1618.5|1612.5|1628.9|1622.9|1630.3|1624.3|1617.8|1611.8|401
1587744000000|2020-04-24 16:00:00|1628.6|1622.6|1627.4|1621.4|1630.3|1624.3|1623.3|1617.3|110
1587945600000|2020-04-27 00:00:00|1632.3|1621|1639.4|1633.4|1641|1635|1632.3|1621|123
1587949200000|2020-04-27 01:00:00|1639.5|1633.5|1652.3|1646.3|1652.9|1646.9|1636.9|1630.9|312
1587952800000|2020-04-27 02:00:00|1652.4|1646.4|1649.9|1643.9|1658.1|1652.1|1649.5|1643.5|194
1587956400000|2020-04-27 03:00:00|1649.6|1643.6|1654.6|1648.6|1655.1|1649.1|1649|1643|63
1587960000000|2020-04-27 04:00:00|1654.5|1648.5|1650.9|1644.9|1654.6|1648.6|1650.4|1644.4|24
1587963600000|2020-04-27 05:00:00|1651.1|1645.1|1651.3|1645.3|1655.4|1649.4|1647.5|1641.5|143
1587967200000|2020-04-27 06:00:00|1651|1645|1644.3|1638.3|1654.6|1648.6|1641|1635|177
1587970800000|2020-04-27 07:00:00|1644|1638|1636|1630|1644|1638|1634|1628|211
1587974400000|2020-04-27 08:00:00|1638|1632|1637|1631|1639|1633|1635.8|1629.8|128
1587978000000|2020-04-27 09:00:00|1638.6|1632.6|1628.3|1622.3|1639.4|1633.4|1628|1622|173
1587981600000|2020-04-27 10:00:00|1628.4|1622.4|1632.5|1626.5|1635|1629|1627.5|1621.5|73
1587985200000|2020-04-27 11:00:00|1632|1626|1632.4|1626.4|1636|1630|1629|1623|133
1587988800000|2020-04-27 12:00:00|1632.5|1626.5|1636.1|1630.1|1638.5|1632.5|1630.9|1624.9|96
1587992400000|2020-04-27 13:00:00|1636.5|1630.5|1630|1624|1638.6|1632.6|1627.9|1621.9|169
1587996000000|2020-04-27 14:00:00|1629.8|1623.8|1638.3|1632.3|1639.6|1633.6|1628.3|1622.3|192
1587999600000|2020-04-27 15:00:00|1637.8|1631.8|1641.5|1635.5|1647.6|1641.6|1633|1627|201
1588003200000|2020-04-27 16:00:00|1641.3|1635.3|1639.3|1633.3|1641.8|1635.8|1638.6|1632.6|68
1588032000000|2020-04-28 00:00:00|1641.9|1635.9|1642.9|1636.9|1643|1637|1640.1|1634.1|13
1588035600000|2020-04-28 01:00:00|1643.1|1637.1|1644.9|1638.9|1653.3|1647.3|1641.6|1635.6|295
1588039200000|2020-04-28 02:00:00|1644.8|1638.8|1654.4|1648.4|1655.3|1649.3|1644.8|1638.8|233
1588042800000|2020-04-28 03:00:00|1654.1|1648.1|1651.8|1645.8|1655.3|1649.3|1649.9|1643.9|87
1588046400000|2020-04-28 04:00:00|1651.6|1645.6|1651.5|1645.5|1652.9|1646.9|1651.3|1645.3|14
1588050000000|2020-04-28 05:00:00|1651.4|1645.4|1654.6|1648.6|1654.6|1648.6|1646.4|1640.4|98
1588053600000|2020-04-28 06:00:00|1654.5|1648.5|1645.1|1639.1|1654.6|1648.6|1645.1|1639.1|138
1588057200000|2020-04-28 07:00:00|1644.9|1638.9|1646|1640|1646.9|1640.9|1640.3|1634.3|146
1588060800000|2020-04-28 08:00:00|1645.8|1639.8|1652|1646|1653.5|1647.5|1644.3|1638.3|220
1588064400000|2020-04-28 09:00:00|1652.4|1646.4|1655.5|1649.5|1655.5|1649.5|1651.9|1645.9|186
1588068000000|2020-04-28 10:00:00|1655.8|1649.8|1656.4|1650.4|1665.8|1659.8|1654.1|1648.1|168
1588071600000|2020-04-28 11:00:00|1656.3|1650.3|1650.8|1644.8|1656.5|1650.5|1649.6|1643.6|170
1588075200000|2020-04-28 12:00:00|1650.5|1644.5|1660.8|1654.8|1661|1655|1648.3|1642.3|282
1588078800000|2020-04-28 13:00:00|1660.6|1654.6|1655.4|1649.4|1662.1|1656.1|1655.3|1649.3|125
1588082400000|2020-04-28 14:00:00|1655|1649|1645.4|1639.4|1663.3|1657.3|1644.1|1638.1|219
1588086000000|2020-04-28 15:00:00|1645.1|1639.1|1646.8|1640.8|1651|1645|1640.8|1634.8|263
1588089600000|2020-04-28 16:00:00|1647.1|1641.1|1647.3|1641.3|1648.3|1642.3|1643.9|1637.9|51
1588118400000|2020-04-29 00:00:00|1648.4|1642.4|1651.8|1645.8|1652.6|1646.6|1646.9|1640.9|68
1588122000000|2020-04-29 01:00:00|1652.1|1646.1|1653.6|1647.6|1655.3|1649.3|1649.6|1643.6|97
1588125600000|2020-04-29 02:00:00|1653.4|1647.4|1653.4|1647.4|1654.4|1648.4|1649.9|1643.9|79
1588129200000|2020-04-29 03:00:00|1653.1|1647.1|1655|1649|1655|1649|1652.5|1646.5|17
1588132800000|2020-04-29 04:00:00|1655.4|1649.4|1653.4|1647.4|1655.5|1649.5|1652.6|1646.6|30
1588136400000|2020-04-29 05:00:00|1653.6|1647.6|1655.1|1649.1|1655.6|1649.6|1651.4|1645.4|76
1588140000000|2020-04-29 06:00:00|1655.4|1649.4|1657.3|1651.3|1659.5|1653.5|1654.9|1648.9|147
1588143600000|2020-04-29 07:00:00|1657.1|1651.1|1654.5|1648.5|1658.5|1652.5|1651.1|1645.1|172
1588147200000|2020-04-29 08:00:00|1654.4|1648.4|1654.3|1648.3|1659.5|1653.5|1650.5|1644.5|189
1588150800000|2020-04-29 09:00:00|1654.5|1648.5|1652.8|1646.8|1655.5|1649.5|1649.8|1643.8|192
1588154400000|2020-04-29 10:00:00|1652.6|1646.6|1650.8|1644.8|1652.8|1646.8|1650|1644|125
1588158000000|2020-04-29 11:00:00|1650.3|1644.3|1649.5|1643.5|1651.1|1645.1|1641.5|1635.5|258
1588161600000|2020-04-29 12:00:00|1649.3|1643.3|1650.9|1644.9|1652.3|1646.3|1645.8|1639.8|136
1588165200000|2020-04-29 13:00:00|1650.8|1644.8|1651.5|1645.5|1653.5|1647.5|1646.1|1640.1|124
1588168800000|2020-04-29 14:00:00|1651.8|1645.8|1647.3|1641.3|1653.8|1647.8|1646.4|1640.4|199
1588172400000|2020-04-29 15:00:00|1647.8|1641.8|1650.3|1644.3|1655.5|1649.5|1646.8|1640.8|270
1588176000000|2020-04-29 16:00:00|1650|1644|1650.6|1644.6|1651.8|1645.8|1649.3|1643.3|44
1588204800000|2020-04-30 00:00:00|1650|1644|1649.9|1643.9|1650.4|1644.4|1647.4|1641.4|39
1588208400000|2020-04-30 01:00:00|1649.8|1643.8|1649.5|1643.5|1650|1644|1645.4|1639.4|134
1588212000000|2020-04-30 02:00:00|1649.8|1643.8|1652.6|1646.6|1653.4|1647.4|1648.8|1642.8|66
1588215600000|2020-04-30 03:00:00|1652.4|1646.4|1650.1|1644.1|1652.4|1646.4|1649.6|1643.6|55
1588219200000|2020-04-30 04:00:00|1649.9|1643.9|1650.1|1644.1|1651|1645|1649.9|1643.9|14
1588222800000|2020-04-30 05:00:00|1649.9|1643.9|1653.5|1647.5|1653.9|1647.9|1649.6|1643.6|75
1588226400000|2020-04-30 06:00:00|1653.3|1647.3|1653.5|1647.5|1654.6|1648.6|1650.4|1644.4|113
1588230000000|2020-04-30 07:00:00|1653.6|1647.6|1646.8|1640.8|1655.5|1649.5|1645.3|1639.3|214
1588233600000|2020-04-30 08:00:00|1646.3|1640.3|1641.5|1635.5|1646.6|1640.6|1641|1635|130
1588237200000|2020-04-30 09:00:00|1641.4|1635.4|1638.8|1632.8|1642.6|1636.6|1637|1631|160
1588240800000|2020-04-30 10:00:00|1639|1633|1641|1635|1642.5|1636.5|1637.8|1631.8|156
1588244400000|2020-04-30 11:00:00|1641.3|1635.3|1640.1|1634.1|1642.8|1636.8|1639.1|1633.1|159
1588248000000|2020-04-30 12:00:00|1639.9|1633.9|1633.8|1627.8|1642.3|1636.3|1631.8|1625.8|153
1588251600000|2020-04-30 13:00:00|1633.5|1627.5|1607.5|1601.5|1633.5|1627.5|1593.8|1587.8|431
1588255200000|2020-04-30 14:00:00|1607.8|1601.8|1622.9|1616.9|1633.4|1627.4|1607.8|1601.8|420
1588258800000|2020-04-30 15:00:00|1623|1617|1636.1|1630.1|1641.6|1635.6|1623|1617|648
1588262400000|2020-04-30 16:00:00|1635.9|1629.9|1630.9|1624.9|1635.9|1629.9|1629.8|1623.8|113
1588291200000|2020-05-01 00:00:00|1633.9|1627.9|1622.9|1616.9|1633.9|1627.9|1621.8|1615.8|40
1588294800000|2020-05-01 01:00:00|1625.3|1619.3|1620.6|1614.6|1625.3|1619.3|1620.4|1614.4|30
1588298400000|2020-05-01 02:00:00|1621|1615|1621.4|1615.4|1622.6|1616.6|1619.8|1613.8|151
1588302000000|2020-05-01 03:00:00|1621.1|1615.1|1622.1|1616.1|1623.5|1617.5|1618.8|1612.8|37
1588305600000|2020-05-01 04:00:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1617.8|1611.8|50
1588309200000|2020-05-01 05:00:00|1620.5|1614.5|1618.4|1612.4|1620.6|1614.6|1617.8|1611.8|27
1588312800000|2020-05-01 06:00:00|1618.1|1612.1|1619.6|1613.6|1623.4|1617.4|1618.1|1612.1|86
1588316400000|2020-05-01 07:00:00|1619.5|1613.5|1614|1608|1619.5|1613.5|1611.8|1605.8|218
1588320000000|2020-05-01 08:00:00|1613.8|1607.8|1615|1609|1620.3|1614.3|1611.3|1605.3|220
1588323600000|2020-05-01 09:00:00|1614.6|1608.6|1609.9|1603.9|1614.8|1608.8|1606.5|1600.5|180
1588327200000|2020-05-01 10:00:00|1610.1|1604.1|1612|1606|1618|1612|1610.1|1604.1|135
1588330800000|2020-05-01 11:00:00|1611.8|1605.8|1610.1|1604.1|1616.5|1610.5|1609.8|1603.8|159
1588334400000|2020-05-01 12:00:00|1610.3|1604.3|1620.6|1614.6|1620.8|1614.8|1609|1603|114
1588338000000|2020-05-01 13:00:00|1620.8|1614.8|1616.6|1610.6|1628|1622|1616.6|1610.6|216
1588341600000|2020-05-01 14:00:00|1616.8|1610.8|1625.1|1619.1|1627.4|1621.4|1616.1|1610.1|200
1588345200000|2020-05-01 15:00:00|1625|1619|1630.8|1624.8|1636.8|1630.8|1621.5|1615.5|367
1588348800000|2020-05-01 16:00:00|1630.5|1624.5|1633|1627|1633.5|1627.5|1630|1624|45
1588550400000|2020-05-04 00:00:00|1635.5|1624.3|1626.4|1620.4|1635.5|1624.3|1625.8|1619.8|43
1588554000000|2020-05-04 01:00:00|1626|1620|1626.3|1620.3|1626.5|1620.5|1625.8|1619.8|6
1588557600000|2020-05-04 02:00:00|1626|1620|1623.9|1617.9|1626.3|1620.3|1623.8|1617.8|12
1588561200000|2020-05-04 03:00:00|1623.6|1617.6|1624.9|1618.9|1625.4|1619.4|1623.1|1617.1|80
1588564800000|2020-05-04 04:00:00|1625.1|1619.1|1623.3|1617.3|1625.1|1619.1|1623.1|1617.1|15
1588568400000|2020-05-04 05:00:00|1623.4|1617.4|1622.9|1616.9|1624|1618|1622.3|1616.3|18
1588572000000|2020-05-04 06:00:00|1623.1|1617.1|1620.1|1614.1|1625.1|1619.1|1618.4|1612.4|58
1588575600000|2020-05-04 07:00:00|1620|1614|1622.5|1616.5|1622.8|1616.8|1617|1611|141
1588579200000|2020-05-04 08:00:00|1622.4|1616.4|1615.5|1609.5|1622.5|1616.5|1615.1|1609.1|127
1588582800000|2020-05-04 09:00:00|1616.3|1610.3|1616|1610|1618.8|1612.8|1614.3|1608.3|96
1588586400000|2020-05-04 10:00:00|1615.9|1609.9|1617|1611|1621.3|1615.3|1613.4|1607.4|82
1588590000000|2020-05-04 11:00:00|1616.8|1610.8|1620.8|1614.8|1625.1|1619.1|1616.6|1610.6|213
1588593600000|2020-05-04 12:00:00|1620.9|1614.9|1628.5|1622.5|1631.3|1625.3|1618|1612|210
1588597200000|2020-05-04 13:00:00|1627.3|1621.3|1635.9|1629.9|1637.3|1631.3|1627|1621|157
1588600800000|2020-05-04 14:00:00|1635.8|1629.8|1643|1637|1645.9|1639.9|1634|1628|290
1588604400000|2020-05-04 15:00:00|1642.8|1636.8|1635.1|1629.1|1643.8|1637.8|1630.4|1624.4|393
1588608000000|2020-05-04 16:00:00|1635.3|1629.3|1636.5|1630.5|1636.6|1630.6|1634.5|1628.5|42
1588636800000|2020-05-05 00:00:00|1640.4|1634.4|1641.1|1635.1|1641.3|1635.3|1640.4|1634.4|6
1588640400000|2020-05-05 01:00:00|1641.9|1635.9|1644.6|1638.6|1645.4|1639.4|1641.8|1635.8|7
1588644000000|2020-05-05 02:00:00|1644.4|1638.4|1648.4|1642.4|1648.6|1642.6|1643.8|1637.8|16
1588647600000|2020-05-05 03:00:00|1648.5|1642.5|1647.9|1641.9|1648.5|1642.5|1647.4|1641.4|16
1588651200000|2020-05-05 04:00:00|1648.1|1642.1|1648.6|1642.6|1649.6|1643.6|1647.6|1641.6|26
1588654800000|2020-05-05 05:00:00|1648.9|1642.9|1648.3|1642.3|1649.4|1643.4|1647.9|1641.9|21
1588658400000|2020-05-05 06:00:00|1648|1642|1644.1|1638.1|1648.5|1642.5|1641.5|1635.5|85
1588662000000|2020-05-05 07:00:00|1644|1638|1645.8|1639.8|1654.5|1648.5|1642|1636|176
1588665600000|2020-05-05 08:00:00|1645.6|1639.6|1650.4|1644.4|1651.8|1645.8|1645.1|1639.1|136
1588669200000|2020-05-05 09:00:00|1650.5|1644.5|1647|1641|1651.5|1645.5|1646.6|1640.6|177
1588672800000|2020-05-05 10:00:00|1646.8|1640.8|1639.8|1633.8|1647|1641|1639.5|1633.5|115
1588676400000|2020-05-05 11:00:00|1640|1634|1636.5|1630.5|1640.3|1634.3|1632|1626|210
1588680000000|2020-05-05 12:00:00|1636|1630|1638|1632|1641.3|1635.3|1635.8|1629.8|81
1588683600000|2020-05-05 13:00:00|1637.5|1631.5|1642.5|1636.5|1644|1638|1635.9|1629.9|73
1588687200000|2020-05-05 14:00:00|1643.3|1637.3|1630.1|1624.1|1645.5|1639.5|1628.9|1622.9|220
1588690800000|2020-05-05 15:00:00|1629.8|1623.8|1639.5|1633.5|1644|1638|1624.8|1618.8|352
1588694400000|2020-05-05 16:00:00|1639.8|1633.8|1643.6|1637.6|1643.6|1637.6|1638.3|1632.3|49
1588723200000|2020-05-06 00:00:00|1641.8|1635.8|1639.4|1633.4|1642.6|1636.6|1638.9|1632.9|83
1588726800000|2020-05-06 01:00:00|1639.5|1633.5|1651.6|1645.6|1652.9|1646.9|1639.5|1633.5|170
1588730400000|2020-05-06 02:00:00|1651.4|1645.4|1653.4|1647.4|1653.6|1647.6|1651|1645|46
1588734000000|2020-05-06 03:00:00|1653.5|1647.5|1653.1|1647.1|1653.8|1647.8|1652.4|1646.4|15
1588737600000|2020-05-06 04:00:00|1652.6|1646.6|1652.6|1646.6|1653.3|1647.3|1652.6|1646.6|21
1588741200000|2020-05-06 05:00:00|1652.5|1646.5|1647.1|1641.1|1652.5|1646.5|1642.9|1636.9|139
1588744800000|2020-05-06 06:00:00|1647|1641|1643.3|1637.3|1650.1|1644.1|1642.3|1636.3|142
1588748400000|2020-05-06 07:00:00|1643.1|1637.1|1637.9|1631.9|1644.8|1638.8|1636.9|1630.9|191
1588752000000|2020-05-06 08:00:00|1638|1632|1642.9|1636.9|1645|1639|1636.1|1630.1|220
1588755600000|2020-05-06 09:00:00|1642.8|1636.8|1645.4|1639.4|1646.6|1640.6|1642.8|1636.8|175
1588759200000|2020-05-06 10:00:00|1645.3|1639.3|1642.8|1636.8|1646|1640|1641.3|1635.3|126
1588762800000|2020-05-06 11:00:00|1643|1637|1644.4|1638.4|1646|1640|1640.3|1634.3|205
1588766400000|2020-05-06 12:00:00|1644.5|1638.5|1642.1|1636.1|1646.8|1640.8|1640.8|1634.8|156
1588770000000|2020-05-06 13:00:00|1642|1636|1643.8|1637.8|1649.8|1643.8|1642|1636|283
1588773600000|2020-05-06 14:00:00|1643.9|1637.9|1644.5|1638.5|1648|1642|1643.3|1637.3|256
1588777200000|2020-05-06 15:00:00|1645|1639|1633.8|1627.8|1645|1639|1630.3|1624.3|552
1588780800000|2020-05-06 16:00:00|1634.1|1628.1|1633.8|1627.8|1635.5|1629.5|1632|1626|99
1588809600000|2020-05-07 00:00:00|1640.1|1634.1|1636.1|1630.1|1640.1|1634.1|1635.9|1629.9|34
1588813200000|2020-05-07 01:00:00|1636.4|1630.4|1638.6|1632.6|1640.6|1634.6|1636.1|1630.1|123
1588816800000|2020-05-07 02:00:00|1639.3|1633.3|1641.6|1635.6|1643.1|1637.1|1637.8|1631.8|65
1588820400000|2020-05-07 03:00:00|1642.3|1636.3|1649.1|1643.1|1649.1|1643.1|1642.1|1636.1|74
1588824000000|2020-05-07 04:00:00|1648.3|1642.3|1646.5|1640.5|1649.1|1643.1|1646.5|1640.5|15
1588827600000|2020-05-07 05:00:00|1646.4|1640.4|1650.1|1644.1|1652.8|1646.8|1645.3|1639.3|162
1588831200000|2020-05-07 06:00:00|1650.4|1644.4|1647.3|1641.3|1653|1647|1646.6|1640.6|228
1588834800000|2020-05-07 07:00:00|1647.5|1641.5|1643.9|1637.9|1648.5|1642.5|1638.5|1632.5|233
1588838400000|2020-05-07 08:00:00|1644.8|1638.8|1638.8|1632.8|1646.3|1640.3|1637.3|1631.3|182
1588842000000|2020-05-07 09:00:00|1639|1633|1646.5|1640.5|1648|1642|1639|1633|244
1588845600000|2020-05-07 10:00:00|1646.6|1640.6|1646.3|1640.3|1649.8|1643.8|1644.9|1638.9|67
1588849200000|2020-05-07 11:00:00|1646.5|1640.5|1646.5|1640.5|1649.3|1643.3|1642.8|1636.8|206
1588852800000|2020-05-07 12:00:00|1646.4|1640.4|1647.8|1641.8|1649.3|1643.3|1641.1|1635.1|188
1588856400000|2020-05-07 13:00:00|1647.6|1641.6|1666.4|1660.4|1668.8|1662.8|1645.4|1639.4|268
1588860000000|2020-05-07 14:00:00|1665.4|1659.4|1648.8|1642.8|1665.5|1659.5|1647|1641|371
1588863600000|2020-05-07 15:00:00|1649|1643|1652.5|1646.5|1658.5|1652.5|1645.1|1639.1|618
1588867200000|2020-05-07 16:00:00|1653.3|1647.3|1648.5|1642.5|1653.3|1647.3|1648|1642|69
1589155200000|2020-05-11 00:00:00|1653|1641.8|1653.5|1647.5|1653.6|1647.6|1649.5|1641.8|19
1589158800000|2020-05-11 01:00:00|1653.8|1647.8|1651.9|1645.9|1654.5|1648.5|1645.1|1639.1|99
1589162400000|2020-05-11 02:00:00|1652|1646|1652.6|1646.6|1652.9|1646.9|1651.1|1645.1|16
1589166000000|2020-05-11 03:00:00|1652.8|1646.8|1653|1647|1655.3|1649.3|1649.9|1643.9|34
1589169600000|2020-05-11 04:00:00|1652.6|1646.6|1652.1|1646.1|1652.6|1646.6|1651.9|1645.9|4
1589173200000|2020-05-11 05:00:00|1652.3|1646.3|1652.6|1646.6|1656.1|1650.1|1652.1|1646.1|48
1589176800000|2020-05-11 06:00:00|1652.8|1646.8|1661.6|1655.6|1663.3|1657.3|1652.4|1646.4|157
1589180400000|2020-05-11 07:00:00|1661.4|1655.4|1668.5|1662.5|1675.3|1669.3|1660|1654|261
1589184000000|2020-05-11 08:00:00|1669|1663|1672.6|1666.6|1681|1675|1669|1663|308
1589187600000|2020-05-11 09:00:00|1672.5|1666.5|1670.8|1664.8|1672.5|1666.5|1668.6|1662.6|113
1589191200000|2020-05-11 10:00:00|1670.5|1664.5|1661|1655|1672.4|1666.4|1658.5|1652.5|212
1589194800000|2020-05-11 11:00:00|1661.3|1655.3|1657.4|1651.4|1662.1|1656.1|1651.8|1645.8|233
1589198400000|2020-05-11 12:00:00|1657.6|1651.6|1657|1651|1663.8|1657.8|1656.8|1650.8|158
1589202000000|2020-05-11 13:00:00|1657.3|1651.3|1670.5|1664.5|1677|1671|1654|1648|489
1589205600000|2020-05-11 14:00:00|1670.8|1664.8|1678|1672|1681|1675|1669.9|1663.9|410
1589209200000|2020-05-11 15:00:00|1678.3|1672.3|1677.3|1671.3|1681.8|1675.8|1668.6|1662.6|674
1589212800000|2020-05-11 16:00:00|1677.5|1671.5|1678.1|1672.1|1678.4|1672.4|1671.5|1665.5|119
1589241600000|2020-05-12 00:00:00|1677.1|1671.1|1677|1671|1678.8|1672.8|1675.4|1669.4|57
1589245200000|2020-05-12 01:00:00|1677.3|1671.3|1682.3|1676.3|1686.4|1680.4|1677.3|1671.3|309
1589248800000|2020-05-12 02:00:00|1682|1676|1671.3|1665.3|1686|1680|1669.9|1663.9|205
1589252400000|2020-05-12 03:00:00|1670.9|1664.9|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|38
1589256000000|2020-05-12 04:00:00|1670.6|1664.6|1671.6|1665.6|1672.1|1666.1|1670.5|1664.5|28
1589259600000|2020-05-12 05:00:00|1671.3|1665.3|1666.4|1660.4|1672.1|1666.1|1666.4|1660.4|62
1589263200000|2020-05-12 06:00:00|1666.8|1660.8|1664.6|1658.6|1669.3|1663.3|1661.9|1655.9|175
1589266800000|2020-05-12 07:00:00|1664.5|1658.5|1663.6|1657.6|1668.3|1662.3|1660.5|1654.5|261
1589270400000|2020-05-12 08:00:00|1663.5|1657.5|1655.8|1649.8|1664.4|1658.4|1655.4|1649.4|183
1589274000000|2020-05-12 09:00:00|1656|1650|1664.3|1658.3|1664.5|1658.5|1654.8|1648.8|149
1589277600000|2020-05-12 10:00:00|1664.4|1658.4|1666.5|1660.5|1669.3|1663.3|1661.9|1655.9|100
1589281200000|2020-05-12 11:00:00|1666.4|1660.4|1665.8|1659.8|1670|1664|1659.9|1653.9|215
1589284800000|2020-05-12 12:00:00|1666|1660|1668.4|1662.4|1670.3|1664.3|1664.8|1658.8|111
1589288400000|2020-05-12 13:00:00|1668.5|1662.5|1658.8|1652.8|1670.8|1664.8|1655.3|1649.3|192
1589292000000|2020-05-12 14:00:00|1659.3|1653.3|1651.5|1645.5|1660|1654|1646|1640|242
1589295600000|2020-05-12 15:00:00|1651.6|1645.6|1640.5|1634.5|1651.8|1645.8|1637.3|1631.3|656
1589299200000|2020-05-12 16:00:00|1640.4|1634.4|1641.3|1635.3|1642.3|1636.3|1640|1634|41
1589328000000|2020-05-13 00:00:00|1629.4|1623.4|1627.9|1621.9|1629.6|1623.6|1624.3|1618.3|37
1589331600000|2020-05-13 01:00:00|1626.9|1620.9|1630.9|1624.9|1631|1625|1625.1|1619.1|197
1589335200000|2020-05-13 02:00:00|1630.8|1624.8|1632.1|1626.1|1632.1|1626.1|1627.1|1621.1|107
1589338800000|2020-05-13 03:00:00|1631.9|1625.9|1629.3|1623.3|1635.1|1629.1|1628.8|1622.8|116
1589342400000|2020-05-13 04:00:00|1629.1|1623.1|1628.4|1622.4|1629.1|1623.1|1626.4|1620.4|39
1589346000000|2020-05-13 05:00:00|1628.5|1622.5|1630|1624|1630.6|1624.6|1625.5|1619.5|119
1589349600000|2020-05-13 06:00:00|1630.3|1624.3|1631.6|1625.6|1634.1|1628.1|1630.3|1624.3|135
1589353200000|2020-05-13 07:00:00|1631.8|1625.8|1630.3|1624.3|1634.1|1628.1|1626.6|1620.6|235
1589356800000|2020-05-13 08:00:00|1630.4|1624.4|1626.1|1620.1|1632.1|1626.1|1625.3|1619.3|257
1589360400000|2020-05-13 09:00:00|1626|1620|1624.6|1618.6|1627.5|1621.5|1624.4|1618.4|308
1589364000000|2020-05-13 10:00:00|1624.5|1618.5|1626|1620|1628.8|1622.8|1624.5|1618.5|100
1589367600000|2020-05-13 11:00:00|1626.3|1620.3|1628.3|1622.3|1629.3|1623.3|1624.3|1618.3|187
1589371200000|2020-05-13 12:00:00|1628.5|1622.5|1628.3|1622.3|1628.8|1622.8|1625.1|1619.1|127
1589374800000|2020-05-13 13:00:00|1628.5|1622.5|1618.8|1612.8|1628.8|1622.8|1617|1611|320
1589378400000|2020-05-13 14:00:00|1618.9|1612.9|1608|1602|1621.5|1615.5|1607.3|1601.3|306
1589382000000|2020-05-13 15:00:00|1608.3|1602.3|1602.9|1596.9|1609.8|1603.8|1598.8|1592.8|782
1589385600000|2020-05-13 16:00:00|1602.8|1596.8|1602.5|1596.5|1605.8|1599.8|1602|1596|102
1589414400000|2020-05-14 00:00:00|1603|1597|1607|1601|1608.6|1602.6|1601|1595|37
1589418000000|2020-05-14 01:00:00|1607.1|1601.1|1606.9|1600.9|1609.9|1603.9|1605.1|1599.1|89
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1610.9|1604.9|1611.3|1605.3|1598.8|1592.8|520
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1605.8|1599.8|1610.9|1604.9|1605|1599|65
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1605.5|1599.5|1606.1|1600.1|1601.1|1595.1|64
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.4|1600.4|1607.9|1601.9|1600.6|1594.6|143
1589436000000|2020-05-14 06:00:00|1606|1600|1611.9|1605.9|1613.4|1607.4|1605.1|1599.1|209
1589439600000|2020-05-14 07:00:00|1612|1606|1598|1592|1612|1606|1595.4|1589.4|299
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1599|1593|1604.4|1598.4|1596.3|1590.3|192
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1605.3|1599.3|1607|1601|1598.3|1592.3|132
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1611|1605|1611.3|1605.3|1603.8|1597.8|182
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1600.8|1594.8|1611|1605|1598.8|1592.8|248
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1607|1601|1607|1601|1599|1593|153
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1601.6|1595.6|1607.3|1601.3|1598.5|1592.5|334
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1619.4|1613.4|1620.6|1614.6|1598.6|1592.6|459
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1624.1|1618.1|1626.6|1620.6|1616.9|1610.9|422
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1626.5|1620.5|1626.8|1620.8|1624|1618|51
1589414400000|2020-05-14 00:00:00|1603|1597|1607|1601|1608.6|1602.6|1601|1595|37
1589418000000|2020-05-14 01:00:00|1607.1|1601.1|1606.9|1600.9|1609.9|1603.9|1605.1|1599.1|89
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1610.9|1604.9|1611.3|1605.3|1598.8|1592.8|520
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1605.8|1599.8|1610.9|1604.9|1605|1599|65
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1605.5|1599.5|1606.1|1600.1|1601.1|1595.1|64
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.4|1600.4|1607.9|1601.9|1600.6|1594.6|143
1589436000000|2020-05-14 06:00:00|1606|1600|1611.9|1605.9|1613.4|1607.4|1605.1|1599.1|209
1589439600000|2020-05-14 07:00:00|1612|1606|1598|1592|1612|1606|1595.4|1589.4|299
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1599|1593|1604.4|1598.4|1596.3|1590.3|192
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1605.3|1599.3|1607|1601|1598.3|1592.3|132
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1611|1605|1611.3|1605.3|1603.8|1597.8|182
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1600.8|1594.8|1611|1605|1598.8|1592.8|248
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1607|1601|1607|1601|1599|1593|153
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1601.6|1595.6|1607.3|1601.3|1598.5|1592.5|334
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1619.4|1613.4|1620.6|1614.6|1598.6|1592.6|459
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1624.1|1618.1|1626.6|1620.6|1616.9|1610.9|422
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1626.5|1620.5|1626.8|1620.8|1624|1618|51
1589500800000|2020-05-15 00:00:00|1626.3|1620.3|1627.1|1621.1|1628.8|1622.8|1624.3|1618.3|40
1589504400000|2020-05-15 01:00:00|1627.4|1621.4|1628|1622|1630.1|1624.1|1626.3|1620.3|89
1589508000000|2020-05-15 02:00:00|1627.6|1621.6|1629.1|1623.1|1629.3|1623.3|1627.1|1621.1|19
1589511600000|2020-05-15 03:00:00|1628.6|1622.6|1629.3|1623.3|1630.4|1624.4|1627.8|1621.8|30
1589518800000|2020-05-15 05:00:00|1629.4|1623.4|1631|1625|1632|1626|1629.1|1623.1|76
1589522400000|2020-05-15 06:00:00|1630.6|1624.6|1631|1625|1634.4|1628.4|1629.1|1623.1|135
1589526000000|2020-05-15 07:00:00|1631.1|1625.1|1607.3|1601.3|1633.3|1627.3|1607.3|1601.3|225
1589529600000|2020-05-15 08:00:00|1607.5|1601.5|1601.4|1595.4|1610|1604|1596|1590|460
1589533200000|2020-05-15 09:00:00|1601.6|1595.6|1615|1609|1616.3|1610.3|1601.3|1595.3|348
1589536800000|2020-05-15 10:00:00|1614.8|1608.8|1613.3|1607.3|1617.3|1611.3|1611|1605|132
1589540400000|2020-05-15 11:00:00|1613|1607|1606|1600|1613|1607|1602.5|1596.5|231
1589544000000|2020-05-15 12:00:00|1606.3|1600.3|1609.5|1603.5|1611.1|1605.1|1605.3|1599.3|129
1589547600000|2020-05-15 13:00:00|1609.8|1603.8|1614.8|1608.8|1616.5|1610.5|1605.8|1599.8|375
1589551200000|2020-05-15 14:00:00|1615|1609|1609.5|1603.5|1617|1611|1604.8|1598.8|289
1589554800000|2020-05-15 15:00:00|1609.4|1603.4|1603.9|1597.9|1613.3|1607.3|1600.6|1594.6|360
1589558400000|2020-05-15 16:00:00|1604|1598|1600.9|1594.9|1605.1|1599.1|1600.4|1594.4|106
1589760000000|2020-05-18 00:00:00|1607.5|1596.3|1607.8|1601.8|1609.3|1603.3|1604|1596.3|40
1589763600000|2020-05-18 01:00:00|1608|1602|1614.3|1608.3|1615.1|1609.1|1607.6|1601.6|176
1589767200000|2020-05-18 02:00:00|1614.5|1608.5|1612.3|1606.3|1615.5|1609.5|1611|1605|106
1589770800000|2020-05-18 03:00:00|1612.1|1606.1|1614.1|1608.1|1618|1612|1610.5|1604.5|138
1589774400000|2020-05-18 04:00:00|1614.4|1608.4|1613.4|1607.4|1614.4|1608.4|1613.1|1607.1|9
1589778000000|2020-05-18 05:00:00|1613.6|1607.6|1621.6|1615.6|1623.1|1617.1|1611.8|1605.8|237
1589781600000|2020-05-18 06:00:00|1621.4|1615.4|1616.5|1610.5|1624.1|1618.1|1616.3|1610.3|224
1589785200000|2020-05-18 07:00:00|1616.8|1610.8|1625.3|1619.3|1626.5|1620.5|1616.8|1610.8|281
1589788800000|2020-05-18 08:00:00|1624.9|1618.9|1621.6|1615.6|1626.4|1620.4|1617.8|1611.8|327
1589792400000|2020-05-18 09:00:00|1621.5|1615.5|1621.3|1615.3|1626.4|1620.4|1619.3|1613.3|238
1589796000000|2020-05-18 10:00:00|1621.4|1615.4|1624.9|1618.9|1626.8|1620.8|1620.4|1614.4|131
1589799600000|2020-05-18 11:00:00|1624.6|1618.6|1636.8|1630.8|1636.8|1630.8|1623|1617|279
1589803200000|2020-05-18 12:00:00|1637|1631|1647.4|1641.4|1647.9|1641.9|1637|1631|285
1589806800000|2020-05-18 13:00:00|1647.6|1641.6|1659|1653|1668.5|1662.5|1646|1640|481
1589810400000|2020-05-18 14:00:00|1659.3|1653.3|1663.6|1657.6|1669.4|1663.4|1659.1|1653.1|290
1589814000000|2020-05-18 15:00:00|1664|1658|1670.5|1664.5|1675.5|1669.5|1660.8|1654.8|451
1589817600000|2020-05-18 16:00:00|1670.6|1664.6|1661.4|1655.4|1671.6|1665.6|1658.8|1652.8|140
1589846400000|2020-05-19 00:00:00|1666.6|1660.6|1672|1666|1672.1|1666.1|1664|1658|47
1589850000000|2020-05-19 01:00:00|1672.1|1666.1|1671.1|1665.1|1672.3|1666.3|1665|1659|245
1589853600000|2020-05-19 02:00:00|1671.3|1665.3|1669.6|1663.6|1674.6|1668.6|1666.9|1660.9|133
1589857200000|2020-05-19 03:00:00|1669.3|1663.3|1662.5|1656.5|1669.3|1663.3|1661.3|1655.3|180
1589860800000|2020-05-19 04:00:00|1662.9|1656.9|1668.1|1662.1|1668.6|1662.6|1662.9|1656.9|38
1589864400000|2020-05-19 05:00:00|1667.9|1661.9|1675.6|1669.6|1677.9|1671.9|1667.6|1661.6|148
1589868000000|2020-05-19 06:00:00|1675.9|1669.9|1672.1|1666.1|1680.5|1674.5|1669|1663|267
1589871600000|2020-05-19 07:00:00|1671.8|1665.8|1656.6|1650.6|1674|1668|1656.3|1650.3|315
1589875200000|2020-05-19 08:00:00|1656.9|1650.9|1663.8|1657.8|1665.4|1659.4|1651.5|1645.5|225
1589878800000|2020-05-19 09:00:00|1663.6|1657.6|1666.3|1660.3|1667|1661|1661|1655|128
1589882400000|2020-05-19 10:00:00|1666|1660|1667|1661|1668|1662|1664.4|1658.4|70
1589886000000|2020-05-19 11:00:00|1667.5|1661.5|1657.9|1651.9|1673.5|1667.5|1657.8|1651.8|271
1589889600000|2020-05-19 12:00:00|1658|1652|1663.3|1657.3|1663.8|1657.8|1658|1652|170
1589893200000|2020-05-19 13:00:00|1663|1657|1671.5|1665.5|1672.8|1666.8|1661.8|1655.8|614
1589896800000|2020-05-19 14:00:00|1671.6|1665.6|1682.5|1676.5|1682.5|1676.5|1663.5|1657.5|413
1589900400000|2020-05-19 15:00:00|1682.6|1676.6|1682.5|1676.5|1689.6|1683.6|1675.9|1669.9|418
1589904000000|2020-05-19 16:00:00|1682.8|1676.8|1684.9|1678.9|1684.9|1678.9|1682.4|1676.4|24
1589932800000|2020-05-20 00:00:00|1680.6|1674.6|1677.6|1671.6|1680.6|1674.6|1677.6|1671.6|29
1589936400000|2020-05-20 01:00:00|1677.9|1671.9|1681|1675|1681.9|1675.9|1674.3|1668.3|109
1589940000000|2020-05-20 02:00:00|1680.1|1674.1|1675.5|1669.5|1680.1|1674.1|1675.5|1669.5|38
1589943600000|2020-05-20 03:00:00|1675.6|1669.6|1680.1|1674.1|1680.4|1674.4|1675.6|1669.6|46
1589947200000|2020-05-20 04:00:00|1680|1674|1676.3|1670.3|1680|1674|1675|1669|55
1589950800000|2020-05-20 05:00:00|1676.1|1670.1|1682|1676|1683.8|1677.8|1675|1669|164
1589954400000|2020-05-20 06:00:00|1682.1|1676.1|1682.5|1676.5|1683.5|1677.5|1680.4|1674.4|79
1589958000000|2020-05-20 07:00:00|1682.8|1676.8|1669.3|1663.3|1684.9|1678.9|1669.1|1663.1|288
1589961600000|2020-05-20 08:00:00|1669.4|1663.4|1677.9|1671.9|1681.5|1675.5|1667.8|1661.8|241
1589965200000|2020-05-20 09:00:00|1678|1672|1683.8|1677.8|1684.5|1678.5|1677.4|1671.4|201
1589968800000|2020-05-20 10:00:00|1684|1678|1680|1674|1686.3|1680.3|1679|1673|143
1589972400000|2020-05-20 11:00:00|1680.3|1674.3|1685.3|1679.3|1686.3|1680.3|1678.8|1672.8|166
1589976000000|2020-05-20 12:00:00|1684.8|1678.8|1692.3|1686.3|1693.9|1687.9|1683.6|1677.6|222
1589979600000|2020-05-20 13:00:00|1692.1|1686.1|1692.1|1686.1|1693.8|1687.8|1684.9|1678.9|320
1589983200000|2020-05-20 14:00:00|1692.4|1686.4|1701|1695|1702.5|1696.5|1689|1683|418
1589986800000|2020-05-20 15:00:00|1701.3|1695.3|1696|1690|1705.8|1699.8|1695.9|1689.9|605
1589990400000|2020-05-20 16:00:00|1696.3|1690.3|1699.4|1693.4|1699.8|1693.8|1694.5|1688.5|79
1590019200000|2020-05-21 00:00:00|1700.1|1694.1|1696.6|1690.6|1700.1|1694.1|1696|1690|14
1590022800000|2020-05-21 01:00:00|1697.1|1691.1|1697.5|1691.5|1699.9|1693.9|1695.5|1689.5|77
1590026400000|2020-05-21 02:00:00|1697.9|1691.9|1699.4|1693.4|1700.4|1694.4|1696.1|1690.1|48
1590030000000|2020-05-21 03:00:00|1699.5|1693.5|1700.3|1694.3|1700.3|1694.3|1699.5|1693.5|4
1590037200000|2020-05-21 05:00:00|1700.5|1694.5|1702.4|1696.4|1703.4|1697.4|1697.6|1691.6|87
1590040800000|2020-05-21 06:00:00|1702.1|1696.1|1700.5|1694.5|1702.8|1696.8|1695.6|1689.6|378
1590044400000|2020-05-21 07:00:00|1700.8|1694.8|1687.4|1681.4|1702.8|1696.8|1685.8|1679.8|268
1590048000000|2020-05-21 08:00:00|1687.5|1681.5|1686.5|1680.5|1693.4|1687.4|1685.3|1679.3|346
1590051600000|2020-05-21 09:00:00|1686.8|1680.8|1676.6|1670.6|1687|1681|1675.8|1669.8|260
1590055200000|2020-05-21 10:00:00|1676.5|1670.5|1677.4|1671.4|1680|1674|1669.8|1663.8|192
1590058800000|2020-05-21 11:00:00|1677.3|1671.3|1675|1669|1677.9|1671.9|1671.9|1665.9|202
1590062400000|2020-05-21 12:00:00|1675.1|1669.1|1678.9|1672.9|1680.4|1674.4|1674.4|1668.4|224
1590066000000|2020-05-21 13:00:00|1678.6|1672.6|1683.1|1677.1|1685.1|1679.1|1675.6|1669.6|436
1590069600000|2020-05-21 14:00:00|1683.4|1677.4|1667.9|1661.9|1684.6|1678.6|1666.6|1660.6|351
1590073200000|2020-05-21 15:00:00|1667.6|1661.6|1651.6|1645.6|1667.6|1661.6|1647.4|1641.4|569
1590076800000|2020-05-21 16:00:00|1651.4|1645.4|1646.3|1640.3|1651.6|1645.6|1645.9|1639.9|157
1590105600000|2020-05-22 00:00:00|1652.6|1646.6|1654.4|1648.4|1657.3|1651.3|1648.6|1642.6|69
1590109200000|2020-05-22 01:00:00|1654.5|1648.5|1654.8|1648.8|1656.8|1650.8|1650.5|1644.5|167
1590112800000|2020-05-22 02:00:00|1655.3|1649.3|1653.5|1647.5|1655.3|1649.3|1649.3|1643.3|155
1590116400000|2020-05-22 03:00:00|1653.3|1647.3|1651.6|1645.6|1655.4|1649.4|1650.9|1644.9|94
1590120000000|2020-05-22 04:00:00|1652|1646|1651.6|1645.6|1652.8|1646.8|1651.6|1645.6|8
1590123600000|2020-05-22 05:00:00|1651.3|1645.3|1647.5|1641.5|1652.3|1646.3|1645.5|1639.5|215
1590127200000|2020-05-22 06:00:00|1647.1|1641.1|1643.6|1637.6|1649.9|1643.9|1642.5|1636.5|225
1590130800000|2020-05-22 07:00:00|1643.9|1637.9|1625.6|1619.6|1643.9|1637.9|1625.1|1619.1|232
1590134400000|2020-05-22 08:00:00|1625.4|1619.4|1617.6|1611.6|1627.1|1621.1|1616.4|1610.4|233
1590138000000|2020-05-22 09:00:00|1617.4|1611.4|1617.1|1611.1|1618.6|1612.6|1615.1|1609.1|143
1590141600000|2020-05-22 10:00:00|1617.4|1611.4|1621.6|1615.6|1621.9|1615.9|1617.1|1611.1|125
1590145200000|2020-05-22 11:00:00|1621.4|1615.4|1623.9|1617.9|1624.9|1618.9|1620.4|1614.4|141
1590148800000|2020-05-22 12:00:00|1623.6|1617.6|1623.4|1617.4|1626.9|1620.9|1620.4|1614.4|159
1590152400000|2020-05-22 13:00:00|1623.1|1617.1|1640.6|1634.6|1640.6|1634.6|1622.4|1616.4|478
1590156000000|2020-05-22 14:00:00|1640.4|1634.4|1637.1|1631.1|1643.9|1637.9|1634.9|1628.9|155
1590159600000|2020-05-22 15:00:00|1636.9|1630.9|1648.9|1642.9|1652.6|1646.6|1636.9|1630.9|525
1590163200000|2020-05-22 16:00:00|1649.1|1643.1|1650.3|1644.3|1650.8|1644.8|1647.4|1641.4|68
1590451200000|2020-05-26 00:00:00|1654.5|1648.5|1661.4|1655.4|1661.8|1655.8|1654.5|1648.5|53
1590454800000|2020-05-26 01:00:00|1661.6|1655.6|1666.3|1660.3|1666.9|1660.9|1660.1|1654.1|267
1590458400000|2020-05-26 02:00:00|1665.6|1659.6|1662|1656|1667.4|1661.4|1661.5|1655.5|108
1590462000000|2020-05-26 03:00:00|1662.3|1656.3|1663.9|1657.9|1668|1662|1662.3|1656.3|105
1590465600000|2020-05-26 04:00:00|1664.4|1658.4|1665.8|1659.8|1665.8|1659.8|1664.4|1658.4|10
1590469200000|2020-05-26 05:00:00|1665.6|1659.6|1665.9|1659.9|1668.5|1662.5|1664.1|1658.1|86
1590472800000|2020-05-26 06:00:00|1666.1|1660.1|1667.6|1661.6|1670|1664|1665.9|1659.9|190
1590476400000|2020-05-26 07:00:00|1667.9|1661.9|1664.1|1658.1|1670.9|1664.9|1662.9|1656.9|204
1590480000000|2020-05-26 08:00:00|1663.9|1657.9|1672.9|1666.9|1673.4|1667.4|1662.6|1656.6|182
1590483600000|2020-05-26 09:00:00|1673.1|1667.1|1663.9|1657.9|1673.6|1667.6|1662.4|1656.4|139
1590487200000|2020-05-26 10:00:00|1664.4|1658.4|1668.1|1662.1|1670.1|1664.1|1663.9|1657.9|75
1590490800000|2020-05-26 11:00:00|1667.9|1661.9|1677.6|1671.6|1680.4|1674.4|1665.9|1659.9|189
1590494400000|2020-05-26 12:00:00|1677.9|1671.9|1679.6|1673.6|1680.1|1674.1|1674.9|1668.9|117
1590498000000|2020-05-26 13:00:00|1679.4|1673.4|1675.1|1669.1|1685.6|1679.6|1674.9|1668.9|233
1590501600000|2020-05-26 14:00:00|1674.9|1668.9|1680.9|1674.9|1682.6|1676.6|1669.1|1663.1|272
1590505200000|2020-05-26 15:00:00|1680.4|1674.4|1677.9|1671.9|1690.6|1684.6|1673.9|1667.9|454
1590508800000|2020-05-26 16:00:00|1678.1|1672.1|1676.4|1670.4|1679.6|1673.6|1675.9|1669.9|54
1590537600000|2020-05-27 00:00:00|1679|1673|1676.5|1670.5|1679|1673|1676.5|1670.5|7
1590541200000|2020-05-27 01:00:00|1676.8|1670.8|1673.8|1667.8|1677|1671|1673.3|1667.3|134
1590544800000|2020-05-27 02:00:00|1673.6|1667.6|1671.6|1665.6|1673.6|1667.6|1669.6|1663.6|49
1590548400000|2020-05-27 03:00:00|1671|1665|1671.8|1665.8|1672.6|1666.6|1670.9|1664.9|108
1590552000000|2020-05-27 04:00:00|1671.4|1665.4|1670.5|1664.5|1671.4|1665.4|1669.4|1663.4|30
1590555600000|2020-05-27 05:00:00|1670.3|1664.3|1661|1655|1670.3|1664.3|1660.1|1654.1|264
1590559200000|2020-05-27 06:00:00|1661.3|1655.3|1660.6|1654.6|1665.5|1659.5|1658|1652|237
1590562800000|2020-05-27 07:00:00|1660.9|1654.9|1650.6|1644.6|1664.4|1658.4|1649.9|1643.9|227
1590566400000|2020-05-27 08:00:00|1650.4|1644.4|1655.1|1649.1|1656.6|1650.6|1646.6|1640.6|232
1590570000000|2020-05-27 09:00:00|1655.4|1649.4|1662.6|1656.6|1663.6|1657.6|1655.4|1649.4|232
1590573600000|2020-05-27 10:00:00|1663.4|1657.4|1663.6|1657.6|1665.9|1659.9|1663.4|1657.4|124
1590577200000|2020-05-27 11:00:00|1663.9|1657.9|1660.1|1654.1|1665.9|1659.9|1659.6|1653.6|124
1590580800000|2020-05-27 12:00:00|1660.4|1654.4|1650.1|1644.1|1661.1|1655.1|1650.1|1644.1|129
1590584400000|2020-05-27 13:00:00|1649.9|1643.9|1636.1|1630.1|1655.9|1649.9|1633.1|1627.1|360
1590588000000|2020-05-27 14:00:00|1636.4|1630.4|1637.9|1631.9|1645.9|1639.9|1628.6|1622.6|438
1590591600000|2020-05-27 15:00:00|1637.4|1631.4|1637.6|1631.6|1643.9|1637.9|1629.6|1623.6|590
1590595200000|2020-05-27 16:00:00|1637.9|1631.9|1642.5|1636.5|1644.4|1638.4|1636.9|1630.9|92
1590624000000|2020-05-28 00:00:00|1645.8|1639.8|1646|1640|1647.4|1641.4|1643.8|1637.8|30
1590627600000|2020-05-28 01:00:00|1645.5|1639.5|1652.3|1646.3|1653.5|1647.5|1641.4|1635.4|165
1590631200000|2020-05-28 02:00:00|1652|1646|1650.6|1644.6|1652.4|1646.4|1648.4|1642.4|127
1590634800000|2020-05-28 03:00:00|1650.5|1644.5|1646.8|1640.8|1650.6|1644.6|1646.8|1640.8|52
1590638400000|2020-05-28 04:00:00|1646.5|1640.5|1647.6|1641.6|1647.6|1641.6|1643.4|1637.4|59
1590642000000|2020-05-28 05:00:00|1647.4|1641.4|1647.3|1641.3|1650.9|1644.9|1643.8|1637.8|176
1590645600000|2020-05-28 06:00:00|1647.1|1641.1|1643.6|1637.6|1648|1642|1640.3|1634.3|218
1590649200000|2020-05-28 07:00:00|1644.1|1638.1|1631.9|1625.9|1646.6|1640.6|1631.6|1625.6|299
1590652800000|2020-05-28 08:00:00|1632.4|1626.4|1634.6|1628.6|1635.9|1629.9|1628.4|1622.4|254
1590656400000|2020-05-28 09:00:00|1633.9|1627.9|1630.1|1624.1|1636.1|1630.1|1628.4|1622.4|192
1590660000000|2020-05-28 10:00:00|1630.4|1624.4|1637.9|1631.9|1638.1|1632.1|1630.4|1624.4|170
1590663600000|2020-05-28 11:00:00|1638.1|1632.1|1630.6|1624.6|1639.1|1633.1|1630.6|1624.6|176
1590667200000|2020-05-28 12:00:00|1630.9|1624.9|1633.4|1627.4|1635.1|1629.1|1627.9|1621.9|178
1590670800000|2020-05-28 13:00:00|1633.1|1627.1|1633.4|1627.4|1637.9|1631.9|1629.9|1623.9|341
1590674400000|2020-05-28 14:00:00|1633.1|1627.1|1630.1|1624.1|1634.4|1628.4|1628.9|1622.9|277
1590678000000|2020-05-28 15:00:00|1630.6|1624.6|1634.6|1628.6|1636.6|1630.6|1628.9|1622.9|272
1590681600000|2020-05-28 16:00:00|1634.4|1628.4|1634.8|1628.8|1639.4|1633.4|1633.3|1627.3|92
1590710400000|2020-05-29 00:00:00|1632.5|1626.5|1635.9|1629.9|1637.5|1631.5|1632.5|1626.5|38
1590714000000|2020-05-29 01:00:00|1635|1629|1628.8|1622.8|1635|1629|1625.8|1619.8|112
1590717600000|2020-05-29 02:00:00|1628.9|1622.9|1632.4|1626.4|1632.5|1626.5|1628.3|1622.3|61
1590721200000|2020-05-29 03:00:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1630|1624|41
1590724800000|2020-05-29 04:00:00|1631.6|1625.6|1631.9|1625.9|1631.9|1625.9|1629.8|1623.8|40
1590728400000|2020-05-29 05:00:00|1631.5|1625.5|1635.5|1629.5|1636.1|1630.1|1630|1624|110
1590732000000|2020-05-29 06:00:00|1635.6|1629.6|1636.4|1630.4|1639|1633|1628.4|1622.4|230
1590735600000|2020-05-29 07:00:00|1637.1|1631.1|1638.4|1632.4|1641.9|1635.9|1632.9|1626.9|195
1590739200000|2020-05-29 08:00:00|1637.9|1631.9|1635.6|1629.6|1639.9|1633.9|1631.4|1625.4|147
1590742800000|2020-05-29 09:00:00|1635.9|1629.9|1640.4|1634.4|1644.4|1638.4|1635.4|1629.4|153
1590746400000|2020-05-29 10:00:00|1640.6|1634.6|1633.6|1627.6|1641.1|1635.1|1632.1|1626.1|141
1590750000000|2020-05-29 11:00:00|1633.4|1627.4|1638.4|1632.4|1639.9|1633.9|1631.9|1625.9|264
1590753600000|2020-05-29 12:00:00|1638.6|1632.6|1647.1|1641.1|1647.1|1641.1|1636.4|1630.4|178
1590757200000|2020-05-29 13:00:00|1647.4|1641.4|1647.4|1641.4|1650.9|1644.9|1644.1|1638.1|244
1590760800000|2020-05-29 14:00:00|1647.6|1641.6|1665.4|1659.4|1668.4|1662.4|1646.6|1640.6|408
1590764400000|2020-05-29 15:00:00|1665.6|1659.6|1671.6|1665.6|1680.1|1674.1|1660.4|1654.4|706
1590768000000|2020-05-29 16:00:00|1671.9|1665.9|1668.6|1662.6|1671.9|1665.9|1661.4|1655.4|174
1590969600000|2020-06-01 00:00:00|1669.5|1658.3|1674|1668|1676.3|1670.3|1666.8|1658.3|38
1590973200000|2020-06-01 01:00:00|1674.3|1668.3|1675.8|1669.8|1677.8|1671.8|1673.6|1667.6|73
1590976800000|2020-06-01 02:00:00|1675.9|1669.9|1676.9|1670.9|1676.9|1670.9|1675.5|1669.5|13
1590980400000|2020-06-01 03:00:00|1676.8|1670.8|1672.1|1666.1|1676.9|1670.9|1670.8|1664.8|77
1590984000000|2020-06-01 04:00:00|1672.4|1666.4|1675.1|1669.1|1675.8|1669.8|1672.4|1666.4|26
1590987600000|2020-06-01 05:00:00|1674.9|1668.9|1683.9|1677.9|1684.5|1678.5|1673.1|1667.1|98
1590991200000|2020-06-01 06:00:00|1683.8|1677.8|1683.4|1677.4|1686.5|1680.5|1679.6|1673.6|320
1590994800000|2020-06-01 07:00:00|1683.6|1677.6|1678.6|1672.6|1685.1|1679.1|1671.4|1665.4|290
1590998400000|2020-06-01 08:00:00|1678.9|1672.9|1658.1|1652.1|1682.1|1676.1|1657.1|1651.1|530
1591002000000|2020-06-01 09:00:00|1658.4|1652.4|1658.6|1652.6|1662.6|1656.6|1656.4|1650.4|220
1591005600000|2020-06-01 10:00:00|1658.4|1652.4|1651.1|1645.1|1658.4|1652.4|1649.9|1643.9|210
1591009200000|2020-06-01 11:00:00|1650.9|1644.9|1666.6|1660.6|1666.6|1660.6|1649.9|1643.9|231
1591012800000|2020-06-01 12:00:00|1666.4|1660.4|1665.9|1659.9|1669.9|1663.9|1663.4|1657.4|220
1591016400000|2020-06-01 13:00:00|1666.1|1660.1|1665.9|1659.9|1670.9|1664.9|1662.4|1656.4|313
1591020000000|2020-06-01 14:00:00|1665.6|1659.6|1678.9|1672.9|1679.9|1673.9|1665.1|1659.1|338
1591023600000|2020-06-01 15:00:00|1679.1|1673.1|1681.6|1675.6|1687.4|1681.4|1677.6|1671.6|363
1591027200000|2020-06-01 16:00:00|1681.4|1675.4|1678.4|1672.4|1681.6|1675.6|1677.6|1671.6|65
1591056000000|2020-06-02 00:00:00|1681|1675|1682.4|1676.4|1685|1679|1681|1675|33
1591059600000|2020-06-02 01:00:00|1682.1|1676.1|1677.6|1671.6|1682.9|1676.9|1676.9|1670.9|76
1591063200000|2020-06-02 02:00:00|1677.4|1671.4|1675.5|1669.5|1677.4|1671.4|1675.3|1669.3|69
1591066800000|2020-06-02 03:00:00|1675.8|1669.8|1676.3|1670.3|1676.8|1670.8|1675.8|1669.8|35
1591070400000|2020-06-02 04:00:00|1676|1670|1675.8|1669.8|1676|1670|1675.5|1669.5|4
1591074000000|2020-06-02 05:00:00|1675.9|1669.9|1678.1|1672.1|1681|1675|1675.9|1669.9|96
1591077600000|2020-06-02 06:00:00|1678.4|1672.4|1675.9|1669.9|1682.3|1676.3|1673.1|1667.1|143
1591081200000|2020-06-02 07:00:00|1675.6|1669.6|1677.4|1671.4|1680.4|1674.4|1670.4|1664.4|318
1591084800000|2020-06-02 08:00:00|1677.1|1671.1|1676.9|1670.9|1680.1|1674.1|1673.6|1667.6|277
1591088400000|2020-06-02 09:00:00|1677.1|1671.1|1679.4|1673.4|1682.9|1676.9|1675.9|1669.9|175
1591092000000|2020-06-02 10:00:00|1679.1|1673.1|1680.6|1674.6|1683.6|1677.6|1678.1|1672.1|97
1591095600000|2020-06-02 11:00:00|1680.4|1674.4|1687.4|1681.4|1691.4|1685.4|1679.6|1673.6|201
1591099200000|2020-06-02 12:00:00|1687.1|1681.1|1695.9|1689.9|1695.9|1689.9|1685.4|1679.4|177
1591102800000|2020-06-02 13:00:00|1696.1|1690.1|1699.4|1693.4|1701.4|1695.4|1692.6|1686.6|367
1591106400000|2020-06-02 14:00:00|1699.6|1693.6|1715.4|1709.4|1725.6|1719.6|1698.9|1692.9|678
1591110000000|2020-06-02 15:00:00|1715.1|1709.1|1725.4|1719.4|1726.1|1720.1|1714.1|1708.1|560
1591113600000|2020-06-02 16:00:00|1725.6|1719.6|1721.5|1715.5|1727.1|1721.1|1721.3|1715.3|59
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1722.1|1716.1|1722.4|1716.4|1717.9|1711.9|51
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1714.1|1708.1|1722.6|1716.6|1713.5|1707.5|227
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1713|1707|1716.6|1710.6|1711.4|1705.4|90
1591153200000|2020-06-03 03:00:00|1713.1|1707.1|1712.5|1706.5|1713.4|1707.4|1710.3|1704.3|59
1591156800000|2020-06-03 04:00:00|1714.4|1708.4|1714.8|1708.8|1715|1709|1714.4|1708.4|7
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1708.8|1702.8|1715.4|1709.4|1708.5|1702.5|96
1591164000000|2020-06-03 06:00:00|1709|1703|1712.1|1706.1|1714.8|1708.8|1709|1703|182
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1712.9|1706.9|1715.9|1709.9|1707.1|1701.1|241
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1714.4|1708.4|1719.6|1713.6|1711.1|1705.1|220
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1718.4|1712.4|1720.4|1714.4|1714.4|1708.4|151
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1720.1|1714.1|1721.1|1715.1|1714.4|1708.4|149
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1727.9|1721.9|1728.6|1722.6|1716.4|1710.4|135
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1731.6|1725.6|1732.4|1726.4|1727.1|1721.1|217
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1729.9|1723.9|1732.6|1726.6|1725.9|1719.9|324
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1721.4|1715.4|1731.1|1725.1|1717.9|1711.9|389
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1721.9|1715.9|1727.6|1721.6|1719.9|1713.9|452
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1719.5|1713.5|1723.1|1717.1|1718.4|1712.4|68
1591228800000|2020-06-04 00:00:00|1716.9|1710.9|1717.8|1711.8|1717.8|1711.8|1715.4|1709.4|22
1591232400000|2020-06-04 01:00:00|1718|1712|1723.5|1717.5|1726.4|1720.4|1717.5|1711.5|99
1591236000000|2020-06-04 02:00:00|1723.1|1717.1|1720.5|1714.5|1723.8|1717.8|1716.8|1710.8|87
1591239600000|2020-06-04 03:00:00|1720.1|1714.1|1721.5|1715.5|1723.3|1717.3|1719.3|1713.3|91
1591243200000|2020-06-04 04:00:00|1721.4|1715.4|1719.1|1713.1|1721.4|1715.4|1718.4|1712.4|51
1591246800000|2020-06-04 05:00:00|1719.8|1713.8|1719.5|1713.5|1720.5|1714.5|1717.6|1711.6|84
1591250400000|2020-06-04 06:00:00|1719.8|1713.8|1716.4|1710.4|1720.8|1714.8|1715.8|1709.8|146
1591254000000|2020-06-04 07:00:00|1716.1|1710.1|1700.1|1694.1|1717.4|1711.4|1699.4|1693.4|339
1591257600000|2020-06-04 08:00:00|1700.4|1694.4|1691.6|1685.6|1701.6|1695.6|1691.4|1685.4|269
1591261200000|2020-06-04 09:00:00|1691.4|1685.4|1696.4|1690.4|1696.9|1690.9|1691.4|1685.4|106
1591264800000|2020-06-04 10:00:00|1696.1|1690.1|1695.6|1689.6|1697.6|1691.6|1693.4|1687.4|72
1591268400000|2020-06-04 11:00:00|1695.9|1689.9|1700.9|1694.9|1701.4|1695.4|1695.1|1689.1|130
1591272000000|2020-06-04 12:00:00|1700.6|1694.6|1704.6|1698.6|1706.1|1700.1|1698.6|1692.6|260
1591275600000|2020-06-04 13:00:00|1704.9|1698.9|1714.9|1708.9|1719.9|1713.9|1703.9|1697.9|363
1591279200000|2020-06-04 14:00:00|1715.1|1709.1|1739.9|1733.9|1741.9|1735.9|1713.4|1707.4|471
1591282800000|2020-06-04 15:00:00|1739.6|1733.6|1741.4|1735.4|1747.6|1741.6|1737.1|1731.1|553
1591286400000|2020-06-04 16:00:00|1741.6|1735.6|1742.1|1736.1|1743.1|1737.1|1738.1|1732.1|94
1591315200000|2020-06-05 00:00:00|1745.5|1734.3|1741.6|1735.6|1745.5|1737|1740.9|1734.3|24
1591318800000|2020-06-05 01:00:00|1741.8|1735.8|1736.8|1730.8|1743.1|1737.1|1736.5|1730.5|109
1591322400000|2020-06-05 02:00:00|1737.3|1731.3|1742.9|1736.9|1742.9|1736.9|1737.3|1731.3|57
1591326000000|2020-06-05 03:00:00|1742.8|1736.8|1742.9|1736.9|1742.9|1736.9|1742.8|1736.8|2
1591336800000|2020-06-05 06:00:00|1750|1744|1751.4|1745.4|1751.4|1745.4|1747.5|1741.5|47
1591340400000|2020-06-05 07:00:00|1751.1|1745.1|1776.6|1770.6|1779.9|1773.9|1749.4|1743.4|366
1591344000000|2020-06-05 08:00:00|1776.4|1770.4|1772.1|1766.1|1781.9|1775.9|1771.9|1765.9|298
1591347600000|2020-06-05 09:00:00|1771.9|1765.9|1767.6|1761.6|1773.6|1767.6|1762.1|1756.1|337
1591351200000|2020-06-05 10:00:00|1767.9|1761.9|1768.6|1762.6|1769.6|1763.6|1765.4|1759.4|128
1591354800000|2020-06-05 11:00:00|1768.9|1762.9|1774.4|1768.4|1774.9|1768.9|1767.1|1761.1|263
1591358400000|2020-06-05 12:00:00|1775.1|1769.1|1775.4|1769.4|1777.6|1771.6|1767.4|1761.4|394
1591362000000|2020-06-05 13:00:00|1774.9|1768.9|1780.9|1774.9|1782.1|1776.1|1771.6|1765.6|439
1591365600000|2020-06-05 14:00:00|1781.1|1775.1|1762.9|1756.9|1781.9|1775.9|1762.1|1756.1|428
1591369200000|2020-06-05 15:00:00|1762.6|1756.6|1777.4|1771.4|1780.6|1774.6|1760.4|1754.4|435
1591372800000|2020-06-05 16:00:00|1777.6|1771.6|1767.5|1761.5|1778.1|1772.1|1765.4|1759.4|259
1591574400000|2020-06-08 00:00:00|1768|1756.8|1765.5|1759.5|1775.8|1769.8|1764.1|1756.8|38
1591578000000|2020-06-08 01:00:00|1765.9|1759.9|1759.6|1753.6|1767.4|1761.4|1757.4|1751.4|109
1591581600000|2020-06-08 02:00:00|1759.9|1753.9|1762|1756|1762|1756|1757.1|1751.1|79
1591585200000|2020-06-08 03:00:00|1761.9|1755.9|1762|1756|1762.5|1756.5|1761.1|1755.1|39
1591588800000|2020-06-08 04:00:00|1761.8|1755.8|1758.9|1752.9|1761.8|1755.8|1758.1|1752.1|36
1591592400000|2020-06-08 05:00:00|1758.6|1752.6|1756|1750|1759.1|1753.1|1755.9|1749.9|46
1591596000000|2020-06-08 06:00:00|1755.8|1749.8|1759.6|1753.6|1760.9|1754.9|1753.3|1747.3|190
1591599600000|2020-06-08 07:00:00|1759.9|1753.9|1740.1|1734.1|1761.4|1755.4|1739.4|1733.4|288
1591603200000|2020-06-08 08:00:00|1740.4|1734.4|1739.6|1733.6|1743.9|1737.9|1736.4|1730.4|182
1591606800000|2020-06-08 09:00:00|1740.1|1734.1|1744.9|1738.9|1746.6|1740.6|1740.1|1734.1|180
1591610400000|2020-06-08 10:00:00|1744.6|1738.6|1748.6|1742.6|1750.4|1744.4|1744.1|1738.1|54
1591614000000|2020-06-08 11:00:00|1749.1|1743.1|1764.9|1758.9|1766.4|1760.4|1747.6|1741.6|184
1591617600000|2020-06-08 12:00:00|1764.6|1758.6|1764.9|1758.9|1769.6|1763.6|1763.1|1757.1|140
1591621200000|2020-06-08 13:00:00|1765.1|1759.1|1764.6|1758.6|1765.9|1759.9|1759.6|1753.6|237
1591624800000|2020-06-08 14:00:00|1764.4|1758.4|1761.6|1755.6|1767.9|1761.9|1759.4|1753.4|289
1591628400000|2020-06-08 15:00:00|1762.1|1756.1|1764.6|1758.6|1768.6|1762.6|1759.6|1753.6|396
1591632000000|2020-06-08 16:00:00|1764.9|1758.9|1766|1760|1767.6|1761.6|1762.4|1756.4|64
1591660800000|2020-06-09 00:00:00|1763.1|1757.1|1766.1|1760.1|1766.1|1760.1|1763|1757|10
1591664400000|2020-06-09 01:00:00|1765.8|1759.8|1767.1|1761.1|1767.3|1761.3|1762.3|1756.3|45
1591668000000|2020-06-09 02:00:00|1767|1761|1766.3|1760.3|1767.6|1761.6|1763.1|1757.1|70
1591671600000|2020-06-09 03:00:00|1766|1760|1765.5|1759.5|1766.4|1760.4|1764.3|1758.3|42
1591675200000|2020-06-09 04:00:00|1765.4|1759.4|1763.3|1757.3|1765.5|1759.5|1762.5|1756.5|60
1591678800000|2020-06-09 05:00:00|1763.1|1757.1|1759.1|1753.1|1763.8|1757.8|1758.4|1752.4|83
1591682400000|2020-06-09 06:00:00|1759|1753|1757.4|1751.4|1759|1753|1755.4|1749.4|116
1591686000000|2020-06-09 07:00:00|1757.6|1751.6|1754.1|1748.1|1758.6|1752.6|1753.1|1747.1|182
1591689600000|2020-06-09 08:00:00|1754.4|1748.4|1748.6|1742.6|1756.4|1750.4|1747.1|1741.1|210
1591693200000|2020-06-09 09:00:00|1748.9|1742.9|1747.9|1741.9|1751.6|1745.6|1744.9|1738.9|117
1591696800000|2020-06-09 10:00:00|1748.9|1742.9|1754.4|1748.4|1754.6|1748.6|1748.9|1742.9|89
1591700400000|2020-06-09 11:00:00|1754.6|1748.6|1750.9|1744.9|1758.4|1752.4|1745.6|1739.6|271
1591704000000|2020-06-09 12:00:00|1750.6|1744.6|1759.1|1753.1|1759.9|1753.9|1747.6|1741.6|253
1591707600000|2020-06-09 13:00:00|1758.9|1752.9|1756.9|1750.9|1761.4|1755.4|1747.9|1741.9|303
1591711200000|2020-06-09 14:00:00|1756.6|1750.6|1769.1|1763.1|1769.1|1763.1|1755.4|1749.4|217
1591714800000|2020-06-09 15:00:00|1769.6|1763.6|1764.6|1758.6|1772.1|1766.1|1761.1|1755.1|474
1591718400000|2020-06-09 16:00:00|1763.6|1757.6|1764.9|1758.9|1765.6|1759.6|1762.1|1756.1|57
1591747200000|2020-06-10 00:00:00|1763.3|1757.3|1762.5|1756.5|1763.4|1757.4|1762.5|1756.5|5
1591750800000|2020-06-10 01:00:00|1762.6|1756.6|1757.3|1751.3|1763.4|1757.4|1754.4|1748.4|123
1591754400000|2020-06-10 02:00:00|1757.1|1751.1|1759.5|1753.5|1759.5|1753.5|1756.4|1750.4|41
1591758000000|2020-06-10 03:00:00|1759.3|1753.3|1758.3|1752.3|1759.5|1753.5|1758.3|1752.3|13
1591761600000|2020-06-10 04:00:00|1758.4|1752.4|1759|1753|1759.5|1753.5|1758.4|1752.4|7
1591765200000|2020-06-10 05:00:00|1758.8|1752.8|1762.3|1756.3|1764.4|1758.4|1758.4|1752.4|64
1591768800000|2020-06-10 06:00:00|1762.4|1756.4|1754.9|1748.9|1762.5|1756.5|1753.3|1747.3|181
1591772400000|2020-06-10 07:00:00|1754.6|1748.6|1741.6|1735.6|1756.9|1750.9|1739.6|1733.6|229
1591776000000|2020-06-10 08:00:00|1741.9|1735.9|1750.4|1744.4|1752.6|1746.6|1740.1|1734.1|303
1591779600000|2020-06-10 09:00:00|1750.1|1744.1|1745.4|1739.4|1751.1|1745.1|1741.6|1735.6|185
1591783200000|2020-06-10 10:00:00|1745.9|1739.9|1749.4|1743.4|1749.6|1743.6|1742.6|1736.6|141
1591786800000|2020-06-10 11:00:00|1749.6|1743.6|1758.4|1752.4|1764.4|1758.4|1746.4|1740.4|228
1591790400000|2020-06-10 12:00:00|1758.1|1752.1|1764.1|1758.1|1767.6|1761.6|1757.9|1751.9|258
1591794000000|2020-06-10 13:00:00|1763.9|1757.9|1756.4|1750.4|1767.1|1761.1|1753.6|1747.6|293
1591797600000|2020-06-10 14:00:00|1756.1|1750.1|1750.4|1744.4|1757.6|1751.6|1746.4|1740.4|287
1591801200000|2020-06-10 15:00:00|1750.1|1744.1|1746.1|1740.1|1756.4|1750.4|1746.1|1740.1|277
1591804800000|2020-06-10 16:00:00|1745.3|1739.3|1750|1744|1751.9|1745.9|1743.4|1737.4|72
1591833600000|2020-06-11 00:00:00|1745.3|1739.3|1746.9|1740.9|1751.1|1745.1|1745.3|1739.3|21
1591837200000|2020-06-11 01:00:00|1746.6|1740.6|1748|1742|1752.4|1746.4|1745.5|1739.5|52
1591840800000|2020-06-11 02:00:00|1747.8|1741.8|1746.5|1740.5|1747.8|1741.8|1743.8|1737.8|39
1591844400000|2020-06-11 03:00:00|1746.4|1740.4|1740.4|1734.4|1746.4|1740.4|1740.1|1734.1|54
1591848000000|2020-06-11 04:00:00|1740.1|1734.1|1740.4|1734.4|1741.1|1735.1|1739.4|1733.4|24
1591851600000|2020-06-11 05:00:00|1740.1|1734.1|1721.9|1715.9|1740.1|1734.1|1720.1|1714.1|186
1591855200000|2020-06-11 06:00:00|1722.3|1716.3|1723.4|1717.4|1725.6|1719.6|1714.8|1708.8|281
1591858800000|2020-06-11 07:00:00|1723.6|1717.6|1719.6|1713.6|1727.6|1721.6|1716.6|1710.6|270
1591862400000|2020-06-11 08:00:00|1719.4|1713.4|1720.6|1714.6|1725.4|1719.4|1715.1|1709.1|249
1591866000000|2020-06-11 09:00:00|1720.4|1714.4|1726.1|1720.1|1727.4|1721.4|1719.6|1713.6|196
1591869600000|2020-06-11 10:00:00|1726.4|1720.4|1736.1|1730.1|1736.9|1730.9|1721.4|1715.4|124
1591873200000|2020-06-11 11:00:00|1736.4|1730.4|1731.4|1725.4|1737.4|1731.4|1728.9|1722.9|228
1591876800000|2020-06-11 12:00:00|1731.6|1725.6|1729.6|1723.6|1734.1|1728.1|1721.9|1715.9|281
1591880400000|2020-06-11 13:00:00|1729.4|1723.4|1743.1|1737.1|1747.9|1741.9|1726.4|1720.4|412
1591884000000|2020-06-11 14:00:00|1743.4|1737.4|1742.6|1736.6|1746.4|1740.4|1741.4|1735.4|278
1591887600000|2020-06-11 15:00:00|1742.4|1736.4|1745.4|1739.4|1747.1|1741.1|1735.4|1729.4|407
1591891200000|2020-06-11 16:00:00|1745.1|1739.1|1735.5|1729.5|1745.6|1739.6|1735.5|1729.5|123
1591920000000|2020-06-12 00:00:00|1736.8|1730.8|1730.1|1724.1|1736.8|1730.8|1729.8|1723.8|65
1591923600000|2020-06-12 01:00:00|1730|1724|1737.8|1731.8|1738.4|1732.4|1726.5|1720.5|164
1591927200000|2020-06-12 02:00:00|1737.5|1731.5|1737.8|1731.8|1740.4|1734.4|1735.6|1729.6|92
1591930800000|2020-06-12 03:00:00|1738.4|1732.4|1742|1736|1742.3|1736.3|1737.6|1731.6|49
1591934400000|2020-06-12 04:00:00|1742.3|1736.3|1738.8|1732.8|1744|1738|1738.6|1732.6|26
1591938000000|2020-06-12 05:00:00|1738.9|1732.9|1744.4|1738.4|1744.5|1738.5|1738.6|1732.6|24
1591941600000|2020-06-12 06:00:00|1744.6|1738.6|1741.9|1735.9|1748.6|1742.6|1741.1|1735.1|242
1591945200000|2020-06-12 07:00:00|1741.6|1735.6|1739.9|1733.9|1743.4|1737.4|1736.4|1730.4|353
1591948800000|2020-06-12 08:00:00|1740.9|1734.9|1769.9|1763.9|1770.9|1764.9|1740.9|1734.9|358
1591952400000|2020-06-12 09:00:00|1770.1|1764.1|1772.1|1766.1|1772.6|1766.6|1767.1|1761.1|250
1591956000000|2020-06-12 10:00:00|1771.9|1765.9|1766.6|1760.6|1772.6|1766.6|1764.9|1758.9|192
1591959600000|2020-06-12 11:00:00|1766.9|1760.9|1764.9|1758.9|1770.1|1764.1|1761.6|1755.6|225
1591963200000|2020-06-12 12:00:00|1765.1|1759.1|1767.9|1761.9|1768.1|1762.1|1762.4|1756.4|274
1591966800000|2020-06-12 13:00:00|1767.6|1761.6|1766.6|1760.6|1769.4|1763.4|1761.4|1755.4|360
1591970400000|2020-06-12 14:00:00|1766.9|1760.9|1753.4|1747.4|1768.9|1762.9|1752.9|1746.9|389
1591974000000|2020-06-12 15:00:00|1753.6|1747.6|1764.1|1758.1|1767.6|1761.6|1753.1|1747.1|410
1591977600000|2020-06-12 16:00:00|1763.9|1757.9|1751.3|1745.3|1764.1|1758.1|1750.4|1744.4|108
1592179200000|2020-06-15 00:00:00|1756|1744.8|1750.1|1744.1|1756|1747.5|1750.1|1744.1|30
1592182800000|2020-06-15 01:00:00|1749.9|1743.9|1747.6|1741.6|1749.9|1743.9|1741.3|1735.3|124
1592186400000|2020-06-15 02:00:00|1747.3|1741.3|1745.1|1739.1|1750.6|1744.6|1745|1739|41
1592190000000|2020-06-15 03:00:00|1744.9|1738.9|1749.4|1743.4|1749.4|1743.4|1744.6|1738.6|33
1592193600000|2020-06-15 04:00:00|1749.1|1743.1|1749.5|1743.5|1755.8|1749.8|1747.5|1741.5|108
1592197200000|2020-06-15 05:00:00|1749.3|1743.3|1741.3|1735.3|1752.9|1746.9|1741.3|1735.3|229
1592200800000|2020-06-15 06:00:00|1741.1|1735.1|1743.4|1737.4|1744.3|1738.3|1737.3|1731.3|188
1592204400000|2020-06-15 07:00:00|1743.6|1737.6|1730.6|1724.6|1745.1|1739.1|1730.4|1724.4|308
1592208000000|2020-06-15 08:00:00|1730.1|1724.1|1732.4|1726.4|1732.6|1726.6|1724.4|1718.4|370
1592211600000|2020-06-15 09:00:00|1732.1|1726.1|1747.1|1741.1|1748.1|1742.1|1731.4|1725.4|266
1592215200000|2020-06-15 10:00:00|1746.9|1740.9|1735.6|1729.6|1747.1|1741.1|1735.4|1729.4|147
1592218800000|2020-06-15 11:00:00|1735.9|1729.9|1742.1|1736.1|1746.4|1740.4|1735.4|1729.4|224
1592222400000|2020-06-15 12:00:00|1742.4|1736.4|1740.6|1734.6|1742.4|1736.4|1732.6|1726.6|196
1592226000000|2020-06-15 13:00:00|1740.9|1734.9|1739.4|1733.4|1741.6|1735.6|1734.1|1728.1|213
1592229600000|2020-06-15 14:00:00|1739.1|1733.1|1749.1|1743.1|1749.4|1743.4|1736.9|1730.9|201
1592233200000|2020-06-15 15:00:00|1749.4|1743.4|1746.4|1740.4|1753.6|1747.6|1738.1|1732.1|348
1592236800000|2020-06-15 16:00:00|1746.6|1740.6|1742.8|1736.8|1749.9|1743.9|1742.4|1736.4|76
1592265600000|2020-06-16 00:00:00|1751.8|1745.8|1753|1747|1753.5|1747.5|1750.9|1744.9|32
1592269200000|2020-06-16 01:00:00|1752.9|1746.9|1750.6|1744.6|1752.9|1746.9|1750.3|1744.3|13
1592272800000|2020-06-16 02:00:00|1750.3|1744.3|1764.6|1758.6|1764.9|1758.9|1748.9|1742.9|92
1592276400000|2020-06-16 03:00:00|1765|1759|1758.4|1752.4|1766.3|1760.3|1755|1749|101
1592280000000|2020-06-16 04:00:00|1758.5|1752.5|1758.4|1752.4|1759.6|1753.6|1756.9|1750.9|42
1592283600000|2020-06-16 05:00:00|1758.8|1752.8|1760.6|1754.6|1761.9|1755.9|1755.5|1749.5|93
1592287200000|2020-06-16 06:00:00|1760.1|1754.1|1765.4|1759.4|1768.5|1762.5|1759.3|1753.3|303
1592290800000|2020-06-16 07:00:00|1765.6|1759.6|1765.9|1759.9|1772.4|1766.4|1763.6|1757.6|303
1592294400000|2020-06-16 08:00:00|1766.1|1760.1|1786.1|1780.1|1787.4|1781.4|1761.4|1755.4|305
1592298000000|2020-06-16 09:00:00|1786.4|1780.4|1789.4|1783.4|1790.6|1784.6|1785.4|1779.4|200
1592301600000|2020-06-16 10:00:00|1789.1|1783.1|1785.9|1779.9|1790.6|1784.6|1783.9|1777.9|109
1592305200000|2020-06-16 11:00:00|1785.6|1779.6|1784.4|1778.4|1785.9|1779.9|1780.6|1774.6|151
1592308800000|2020-06-16 12:00:00|1784.9|1778.9|1785.4|1779.4|1788.9|1782.9|1784.9|1778.9|215
1592312400000|2020-06-16 13:00:00|1785.6|1779.6|1774.6|1768.6|1785.6|1779.6|1766.9|1760.9|383
1592316000000|2020-06-16 14:00:00|1774.9|1768.9|1763.4|1757.4|1791.6|1785.6|1761.1|1755.1|607
1592319600000|2020-06-16 15:00:00|1763.1|1757.1|1767.6|1761.6|1769.4|1763.4|1758.4|1752.4|633
1592323200000|2020-06-16 16:00:00|1767.9|1761.9|1779.6|1773.6|1779.6|1773.6|1767.6|1761.6|93
1592352000000|2020-06-17 00:00:00|1775|1769|1774.1|1768.1|1775.3|1769.3|1773.3|1767.3|22
1592355600000|2020-06-17 01:00:00|1773|1767|1776.3|1770.3|1776.6|1770.6|1771.8|1765.8|42
1592359200000|2020-06-17 02:00:00|1776.1|1770.1|1776.6|1770.6|1777|1771|1771|1765|110
1592362800000|2020-06-17 03:00:00|1776.8|1770.8|1777.3|1771.3|1778.1|1772.1|1776.3|1770.3|90
1592366400000|2020-06-17 04:00:00|1777.8|1771.8|1776.3|1770.3|1778.8|1772.8|1775.1|1769.1|37
1592370000000|2020-06-17 05:00:00|1776|1770|1780.4|1774.4|1780.6|1774.6|1775.5|1769.5|34
1592373600000|2020-06-17 06:00:00|1780.9|1774.9|1780.1|1774.1|1785.3|1779.3|1778.6|1772.6|295
1592377200000|2020-06-17 07:00:00|1780.4|1774.4|1782.1|1776.1|1784.4|1778.4|1777.9|1771.9|234
1592380800000|2020-06-17 08:00:00|1782.4|1776.4|1789.9|1783.9|1791.6|1785.6|1782.4|1776.4|207
1592384400000|2020-06-17 09:00:00|1789.6|1783.6|1782.4|1776.4|1789.9|1783.9|1778.4|1772.4|198
1592388000000|2020-06-17 10:00:00|1781.4|1775.4|1785.4|1779.4|1785.9|1779.9|1779.9|1773.9|235
1592391600000|2020-06-17 11:00:00|1785.1|1779.1|1787.6|1781.6|1790.1|1784.1|1782.9|1776.9|275
1592395200000|2020-06-17 12:00:00|1787.9|1781.9|1790|1784|1791.6|1785.6|1786.6|1780.6|198
1592398800000|2020-06-17 13:00:00|1790.3|1784.3|1791.3|1785.3|1794.1|1788.1|1787.3|1781.3|303
1592402400000|2020-06-17 14:00:00|1791.6|1785.6|1793.5|1787.5|1794.1|1788.1|1789.5|1783.5|350
1592406000000|2020-06-17 15:00:00|1793.6|1787.6|1795.8|1789.8|1799|1793|1787.8|1781.8|461
1592409600000|2020-06-17 16:00:00|1795.5|1789.5|1792.9|1786.9|1795.5|1789.5|1789|1783|58
1592438400000|2020-06-18 00:00:00|1794.3|1788.3|1795.9|1789.9|1795.9|1789.9|1788.9|1782.9|56
1592442000000|2020-06-18 01:00:00|1795.4|1789.4|1798.5|1792.5|1803.6|1797.6|1794.9|1788.9|161
1592445600000|2020-06-18 02:00:00|1798.8|1792.8|1799.6|1793.6|1801.8|1795.8|1798.1|1792.1|71
1592449200000|2020-06-18 03:00:00|1799.9|1793.9|1801.6|1795.6|1802.5|1796.5|1799.8|1793.8|59
1592452800000|2020-06-18 04:00:00|1801.3|1795.3|1802.1|1796.1|1803.6|1797.6|1799.9|1793.9|34
1592456400000|2020-06-18 05:00:00|1802.4|1796.4|1804.6|1798.6|1806.8|1800.8|1802.4|1796.4|106
1592460000000|2020-06-18 06:00:00|1804.4|1798.4|1805.5|1799.5|1808.1|1802.1|1799.4|1793.4|371
1592463600000|2020-06-18 07:00:00|1805.6|1799.6|1800.8|1794.8|1807.5|1801.5|1800|1794|302
1592467200000|2020-06-18 08:00:00|1801|1795|1808.3|1802.3|1813.5|1807.5|1800|1794|327
1592470800000|2020-06-18 09:00:00|1808|1802|1810|1804|1812|1806|1807.9|1801.9|162
1592474400000|2020-06-18 10:00:00|1809.1|1803.1|1810.8|1804.8|1811.9|1805.9|1809|1803|129
1592478000000|2020-06-18 11:00:00|1811|1805|1815.8|1809.8|1816.5|1810.5|1808.5|1802.5|296
1592481600000|2020-06-18 12:00:00|1815.5|1809.5|1814.8|1808.8|1815.5|1809.5|1810.4|1804.4|458
1592485200000|2020-06-18 13:00:00|1814.6|1808.6|1813|1807|1814.6|1808.6|1810.3|1804.3|354
1592488800000|2020-06-18 14:00:00|1813.3|1807.3|1816|1810|1817.1|1811.1|1813|1807|284
1592492400000|2020-06-18 15:00:00|1816.1|1810.1|1799.8|1793.8|1816.8|1810.8|1795.8|1789.8|453
1592496000000|2020-06-18 16:00:00|1799.5|1793.5|1798.4|1792.4|1800.5|1794.5|1794.5|1788.5|145
1592524800000|2020-06-19 00:00:00|1799.6|1793.6|1795.9|1789.9|1801.1|1795.1|1793.4|1787.4|58
1592528400000|2020-06-19 01:00:00|1795.6|1789.6|1789.1|1783.1|1797.1|1791.1|1788.1|1782.1|157
1592532000000|2020-06-19 02:00:00|1788.6|1782.6|1789.9|1783.9|1790.6|1784.6|1788.6|1782.6|63
1592535600000|2020-06-19 03:00:00|1790.4|1784.4|1796.6|1790.6|1796.9|1790.9|1789.9|1783.9|45
1592539200000|2020-06-19 04:00:00|1796.4|1790.4|1793.6|1787.6|1797.1|1791.1|1793.6|1787.6|17
1592542800000|2020-06-19 05:00:00|1793.9|1787.9|1797.6|1791.6|1797.9|1791.9|1789.6|1783.6|75
1592546400000|2020-06-19 06:00:00|1797.9|1791.9|1802.3|1796.3|1803.1|1797.1|1795.9|1789.9|213
1592550000000|2020-06-19 07:00:00|1802.5|1796.5|1801|1795|1803.8|1797.8|1797.5|1791.5|220
1592553600000|2020-06-19 08:00:00|1801.3|1795.3|1786.5|1780.5|1801.5|1795.5|1784.8|1778.8|281
1592557200000|2020-06-19 09:00:00|1786.3|1780.3|1793.3|1787.3|1795.3|1789.3|1786.3|1780.3|127
1592560800000|2020-06-19 10:00:00|1792.8|1786.8|1790.3|1784.3|1793|1787|1789.8|1783.8|124
1592564400000|2020-06-19 11:00:00|1790|1784|1794.8|1788.8|1794.8|1788.8|1789.3|1783.3|178
1592568000000|2020-06-19 12:00:00|1794.5|1788.5|1793|1787|1795.5|1789.5|1791.8|1785.8|184
1592571600000|2020-06-19 13:00:00|1793.3|1787.3|1791|1785|1795|1789|1790.5|1784.5|191
1592575200000|2020-06-19 14:00:00|1791.3|1785.3|1781.8|1775.8|1792.5|1786.5|1780.3|1774.3|241
1592578800000|2020-06-19 15:00:00|1782|1776|1786|1780|1788.8|1782.8|1780.5|1774.5|234
1592582400000|2020-06-19 16:00:00|1785.8|1779.8|1784.6|1778.6|1785.8|1779.8|1782|1776|82
1592784000000|2020-06-22 00:00:00|1786|1774.8|1785.6|1779.6|1786.1|1780.1|1785.4|1774.8|8
1592787600000|2020-06-22 01:00:00|1785.9|1779.9|1788.4|1782.4|1789.9|1783.9|1783.4|1777.4|74
1592791200000|2020-06-22 02:00:00|1788.1|1782.1|1788.9|1782.9|1789.9|1783.9|1788.1|1782.1|22
1592794800000|2020-06-22 03:00:00|1788.6|1782.6|1791.4|1785.4|1791.6|1785.6|1788.6|1782.6|54
1592798400000|2020-06-22 04:00:00|1791.1|1785.1|1790.6|1784.6|1791.4|1785.4|1790.1|1784.1|17
1592802000000|2020-06-22 05:00:00|1790.9|1784.9|1790.9|1784.9|1791.6|1785.6|1788.9|1782.9|86
1592805600000|2020-06-22 06:00:00|1790.6|1784.6|1788.3|1782.3|1790.6|1784.6|1785.4|1779.4|155
1592809200000|2020-06-22 07:00:00|1788.5|1782.5|1787.8|1781.8|1791.8|1785.8|1785.5|1779.5|133
1592812800000|2020-06-22 08:00:00|1788|1782|1775.8|1769.8|1788.8|1782.8|1775.5|1769.5|125
1592816400000|2020-06-22 09:00:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1775.8|1769.8|81
1592820000000|2020-06-22 10:00:00|1776.8|1770.8|1776|1770|1777.8|1771.8|1766.5|1760.5|192
1592823600000|2020-06-22 11:00:00|1775.8|1769.8|1785.8|1779.8|1787.3|1781.3|1775|1769|245
1592827200000|2020-06-22 12:00:00|1786|1780|1784.8|1778.8|1786.5|1780.5|1782.5|1776.5|170
1592830800000|2020-06-22 13:00:00|1785|1779|1784.8|1778.8|1788.8|1782.8|1784|1778|264
1592834400000|2020-06-22 14:00:00|1784.5|1778.5|1783.5|1777.5|1791.8|1785.8|1782.5|1776.5|155
1592838000000|2020-06-22 15:00:00|1782.3|1776.3|1775.3|1769.3|1783|1777|1770|1764|290
1592841600000|2020-06-22 16:00:00|1775.8|1769.8|1780.4|1774.4|1780.6|1774.6|1775.8|1769.8|67
1592870400000|2020-06-23 00:00:00|1776.1|1770.1|1779.1|1773.1|1779.4|1773.4|1776.1|1770.1|9
1592874000000|2020-06-23 01:00:00|1779.4|1773.4|1771.6|1765.6|1780.1|1774.1|1767.6|1761.6|185
1592877600000|2020-06-23 02:00:00|1771.9|1765.9|1774.6|1768.6|1778.1|1772.1|1771.6|1765.6|63
1592881200000|2020-06-23 03:00:00|1774.4|1768.4|1772.1|1766.1|1774.4|1768.4|1770.1|1764.1|46
1592884800000|2020-06-23 04:00:00|1771.9|1765.9|1771.9|1765.9|1772.4|1766.4|1770.1|1764.1|36
1592888400000|2020-06-23 05:00:00|1771.6|1765.6|1765.6|1759.6|1772.1|1766.1|1765.6|1759.6|60
1592892000000|2020-06-23 06:00:00|1765.9|1759.9|1764.5|1758.5|1768.6|1762.6|1762.1|1756.1|148
1592895600000|2020-06-23 07:00:00|1764.3|1758.3|1766.5|1760.5|1768.8|1762.8|1761.8|1755.8|232
1592899200000|2020-06-23 08:00:00|1767|1761|1761.3|1755.3|1767.8|1761.8|1760|1754|225
1592902800000|2020-06-23 09:00:00|1761|1755|1761.5|1755.5|1764|1758|1759.3|1753.3|125
1592906400000|2020-06-23 10:00:00|1761.3|1755.3|1762.8|1756.8|1763.8|1757.8|1759.8|1753.8|149
1592910000000|2020-06-23 11:00:00|1763.5|1757.5|1765.5|1759.5|1769.8|1763.8|1762.5|1756.5|179
1592913600000|2020-06-23 12:00:00|1765.3|1759.3|1764.3|1758.3|1766.8|1760.8|1760.8|1754.8|144
1592917200000|2020-06-23 13:00:00|1764|1758|1755.9|1749.9|1766.8|1760.8|1754.1|1748.1|360
1592920800000|2020-06-23 14:00:00|1756|1750|1756.5|1750.5|1758.5|1752.5|1754|1748|296
1592924400000|2020-06-23 15:00:00|1755.9|1749.9|1753.3|1747.3|1756.8|1750.8|1748.3|1742.3|408
1592928000000|2020-06-23 16:00:00|1753.5|1747.5|1753.3|1747.3|1753.6|1747.6|1751.8|1745.8|68
1592956800000|2020-06-24 00:00:00|1750.1|1744.1|1751.5|1745.5|1752.4|1746.4|1750|1744|13
1592960400000|2020-06-24 01:00:00|1751.8|1745.8|1755.9|1749.9|1757.4|1751.4|1751.8|1745.8|74
1592964000000|2020-06-24 02:00:00|1755.8|1749.8|1759.8|1753.8|1759.8|1753.8|1755.8|1749.8|83
1592967600000|2020-06-24 03:00:00|1759.9|1753.9|1759|1753|1761.1|1755.1|1757.9|1751.9|98
1592971200000|2020-06-24 04:00:00|1758.9|1752.9|1757.8|1751.8|1758.9|1752.9|1757.8|1751.8|25
1592974800000|2020-06-24 05:00:00|1757.6|1751.6|1756.6|1750.6|1759.5|1753.5|1755.3|1749.3|71
1592978400000|2020-06-24 06:00:00|1756.5|1750.5|1759|1753|1759.8|1753.8|1754.9|1748.9|120
1592982000000|2020-06-24 07:00:00|1758.9|1752.9|1755.1|1749.1|1758.9|1752.9|1752.3|1746.3|274
1592985600000|2020-06-24 08:00:00|1755|1749|1756.1|1750.1|1757.3|1751.3|1751.3|1745.3|214
1592989200000|2020-06-24 09:00:00|1756|1750|1755.3|1749.3|1756.9|1750.9|1751.5|1745.5|152
1592992800000|2020-06-24 10:00:00|1755.5|1749.5|1756.5|1750.5|1757|1751|1755|1749|47
1592996400000|2020-06-24 11:00:00|1756.4|1750.4|1758.5|1752.5|1760.9|1754.9|1755.8|1749.8|179
1593000000000|2020-06-24 12:00:00|1758.6|1752.6|1763.3|1757.3|1763.4|1757.4|1757.3|1751.3|296
1593003600000|2020-06-24 13:00:00|1763.5|1757.5|1769|1763|1771.5|1765.5|1762.4|1756.4|317
1593007200000|2020-06-24 14:00:00|1768.8|1762.8|1774.3|1768.3|1777.8|1771.8|1765.8|1759.8|367
1593010800000|2020-06-24 15:00:00|1773.9|1767.9|1765.6|1759.6|1774.8|1768.8|1761.5|1755.5|480
1593014400000|2020-06-24 16:00:00|1765.5|1759.5|1768.4|1762.4|1768.4|1762.4|1765|1759|128
1593043200000|2020-06-25 00:00:00|1765.8|1759.8|1765.4|1759.4|1767.5|1761.5|1762.3|1756.3|31
1593046800000|2020-06-25 01:00:00|1765.1|1759.1|1764.9|1758.9|1765.4|1759.4|1764.9|1758.9|4
1593050400000|2020-06-25 02:00:00|1764.6|1758.6|1765|1759|1765|1759|1761.8|1755.8|32
1593054000000|2020-06-25 03:00:00|1765.1|1759.1|1768.3|1762.3|1768.4|1762.4|1765.1|1759.1|15
1593057600000|2020-06-25 04:00:00|1768|1762|1768.4|1762.4|1770.5|1764.5|1767.8|1761.8|26
1593061200000|2020-06-25 05:00:00|1768.1|1762.1|1770.1|1764.1|1771.3|1765.3|1768|1762|38
1593064800000|2020-06-25 06:00:00|1770.6|1764.6|1767.4|1761.4|1771|1765|1763.4|1757.4|111
1593068400000|2020-06-25 07:00:00|1767.5|1761.5|1772.8|1766.8|1772.8|1766.8|1764.1|1758.1|378
1593072000000|2020-06-25 08:00:00|1772.9|1766.9|1782.3|1776.3|1783.6|1777.6|1772.6|1766.6|324
1593075600000|2020-06-25 09:00:00|1782.5|1776.5|1788.9|1782.9|1789.3|1783.3|1781.8|1775.8|223
1593079200000|2020-06-25 10:00:00|1789|1783|1787.8|1781.8|1789.5|1783.5|1786.8|1780.8|147
1593082800000|2020-06-25 11:00:00|1787.6|1781.6|1791|1785|1792.6|1786.6|1785.5|1779.5|272
1593086400000|2020-06-25 12:00:00|1791.3|1785.3|1788.8|1782.8|1791.8|1785.8|1786.1|1780.1|274
1593090000000|2020-06-25 13:00:00|1789|1783|1787.3|1781.3|1790.6|1784.6|1786.1|1780.1|175
1593093600000|2020-06-25 14:00:00|1787.1|1781.1|1785.8|1779.8|1788|1782|1784.3|1778.3|219
1593097200000|2020-06-25 15:00:00|1785.5|1779.5|1779.8|1773.8|1790.6|1784.6|1779.5|1773.5|402
1593100800000|2020-06-25 16:00:00|1780|1774|1780.5|1774.5|1785.5|1779.5|1780|1774|98
1593129600000|2020-06-26 00:00:00|1787.6|1781.6|1788.6|1782.6|1790|1784|1787.6|1781.6|9
1593133200000|2020-06-26 01:00:00|1790.5|1784.5|1791.4|1785.4|1791.6|1785.6|1790.5|1784.5|6
1593136800000|2020-06-26 02:00:00|1790.9|1784.9|1789.8|1783.8|1791.4|1785.4|1789.8|1783.8|12
1593140400000|2020-06-26 03:00:00|1789.9|1783.9|1789.1|1783.1|1790.1|1784.1|1789.1|1783.1|20
1593144000000|2020-06-26 04:00:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1593147600000|2020-06-26 05:00:00|1790|1784|1788.4|1782.4|1790.4|1784.4|1787.6|1781.6|26
1593151200000|2020-06-26 06:00:00|1788.6|1782.6|1788.9|1782.9|1789.9|1783.9|1784.8|1778.8|97
1593154800000|2020-06-26 07:00:00|1789|1783|1778.8|1772.8|1789|1783|1774.6|1768.6|384
1593158400000|2020-06-26 08:00:00|1778.5|1772.5|1780.8|1774.8|1781.3|1775.3|1768.9|1762.9|269
1593162000000|2020-06-26 09:00:00|1781|1775|1785.5|1779.5|1786.8|1780.8|1781|1775|117
1593165600000|2020-06-26 10:00:00|1785.4|1779.4|1786|1780|1787.5|1781.5|1784.3|1778.3|101
1593169200000|2020-06-26 11:00:00|1786.1|1780.1|1790.8|1784.8|1792.5|1786.5|1786.1|1780.1|230
1593172800000|2020-06-26 12:00:00|1790.5|1784.5|1791.3|1785.3|1793|1787|1788.8|1782.8|248
1593176400000|2020-06-26 13:00:00|1791.5|1785.5|1792.5|1786.5|1792.6|1786.6|1789.3|1783.3|197
1593180000000|2020-06-26 14:00:00|1792.3|1786.3|1787.8|1781.8|1792.5|1786.5|1783.3|1777.3|371
1593183600000|2020-06-26 15:00:00|1787.9|1781.9|1790.3|1784.3|1790.8|1784.8|1785.3|1779.3|382
1593187200000|2020-06-26 16:00:00|1789.9|1783.9|1790.9|1784.9|1791.1|1785.1|1789.1|1783.1|86
1593388800000|2020-06-29 00:00:00|1791.5|1780.3|1785.6|1779.6|1791.5|1780.3|1783.1|1777.1|18
1593392400000|2020-06-29 01:00:00|1786.1|1780.1|1787.5|1781.5|1790.9|1784.9|1783.3|1777.3|180
1593396000000|2020-06-29 02:00:00|1787.4|1781.4|1785.3|1779.3|1789.1|1783.1|1785.3|1779.3|153
1593399600000|2020-06-29 03:00:00|1784.9|1778.9|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|20
1593403200000|2020-06-29 04:00:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.4|1778.4|6
1593406800000|2020-06-29 05:00:00|1785|1779|1785.6|1779.6|1791.4|1785.4|1784|1778|155
1593410400000|2020-06-29 06:00:00|1786.1|1780.1|1784.5|1778.5|1789.4|1783.4|1781.8|1775.8|192
1593414000000|2020-06-29 07:00:00|1784.8|1778.8|1792.6|1786.6|1796.3|1790.3|1784.8|1778.8|268
1593417600000|2020-06-29 08:00:00|1792.9|1786.9|1788.8|1782.8|1793.4|1787.4|1781.5|1775.5|203
1593421200000|2020-06-29 09:00:00|1789|1783|1790.5|1784.5|1792.6|1786.6|1787.3|1781.3|138
1593424800000|2020-06-29 10:00:00|1790.8|1784.8|1790.6|1784.6|1791.8|1785.8|1786.6|1780.6|114
1593428400000|2020-06-29 11:00:00|1790.8|1784.8|1796.9|1790.9|1797.8|1791.8|1790.3|1784.3|190
1593432000000|2020-06-29 12:00:00|1797|1791|1796.5|1790.5|1799.1|1793.1|1795.8|1789.8|157
1593435600000|2020-06-29 13:00:00|1796.8|1790.8|1798.5|1792.5|1805|1799|1794.1|1788.1|271
1593439200000|2020-06-29 14:00:00|1798.3|1792.3|1804.3|1798.3|1804.3|1798.3|1795.9|1789.9|255
1593442800000|2020-06-29 15:00:00|1804.1|1798.1|1803|1797|1806.3|1800.3|1801.1|1795.1|354
1593446400000|2020-06-29 16:00:00|1802.8|1796.8|1802.6|1796.6|1803.3|1797.3|1799.8|1793.8|73
1593475200000|2020-06-30 00:00:00|1800.8|1794.8|1801|1795|1801|1795|1800.8|1794.8|5
1593478800000|2020-06-30 01:00:00|1801.1|1795.1|1798.4|1792.4|1801.8|1795.8|1798|1792|67
1593482400000|2020-06-30 02:00:00|1798.6|1792.6|1796|1790|1798.9|1792.9|1794.9|1788.9|86
1593486000000|2020-06-30 03:00:00|1796.1|1790.1|1797.1|1791.1|1797.5|1791.5|1796|1790|41
1593489600000|2020-06-30 04:00:00|1796.9|1790.9|1799|1793|1799.3|1793.3|1796.9|1790.9|27
1593493200000|2020-06-30 05:00:00|1798.6|1792.6|1800.6|1794.6|1800.9|1794.9|1795.1|1789.1|90
1593496800000|2020-06-30 06:00:00|1800.9|1794.9|1803.4|1797.4|1803.8|1797.8|1798.4|1792.4|140
1593500400000|2020-06-30 07:00:00|1803.1|1797.1|1802.1|1796.1|1808.5|1802.5|1799|1793|292
1593504000000|2020-06-30 08:00:00|1802.3|1796.3|1803.1|1797.1|1805.9|1799.9|1798.3|1792.3|261
1593507600000|2020-06-30 09:00:00|1802.8|1796.8|1800.8|1794.8|1803.8|1797.8|1795.8|1789.8|167
1593511200000|2020-06-30 10:00:00|1800.9|1794.9|1803.1|1797.1|1804|1798|1800.5|1794.5|98
1593514800000|2020-06-30 11:00:00|1803.4|1797.4|1803.3|1797.3|1808.6|1802.6|1802.5|1796.5|178
1593518400000|2020-06-30 12:00:00|1803.5|1797.5|1807.1|1801.1|1808.5|1802.5|1803.5|1797.5|190
1593522000000|2020-06-30 13:00:00|1807|1801|1807.1|1801.1|1807.3|1801.3|1803.3|1797.3|198
1593525600000|2020-06-30 14:00:00|1807.3|1801.3|1787.4|1781.4|1809.8|1803.8|1783.5|1777.5|430
1593529200000|2020-06-30 15:00:00|1787.1|1781.1|1778.8|1772.8|1787.4|1781.4|1774.8|1768.8|623
1593532800000|2020-06-30 16:00:00|1778.9|1772.9|1780.8|1774.8|1781|1775|1776.5|1770.5|114
1593561600000|2020-07-01 00:00:00|1780.4|1774.4|1784|1778|1784.4|1778.4|1780.4|1774.4|24
1593565200000|2020-07-01 01:00:00|1784.1|1778.1|1788.4|1782.4|1788.4|1782.4|1783.3|1777.3|79
1593568800000|2020-07-01 02:00:00|1788|1782|1789.4|1783.4|1789.8|1783.8|1786|1780|63
1593572400000|2020-07-01 03:00:00|1789.3|1783.3|1786|1780|1789.3|1783.3|1785.3|1779.3|105
1593576000000|2020-07-01 04:00:00|1785.8|1779.8|1785.8|1779.8|1787.3|1781.3|1785.4|1779.4|26
1593579600000|2020-07-01 05:00:00|1785.4|1779.4|1778.9|1772.9|1785.9|1779.9|1777.1|1771.1|93
1593583200000|2020-07-01 06:00:00|1778.6|1772.6|1777.4|1771.4|1778.9|1772.9|1774.4|1768.4|173
1593586800000|2020-07-01 07:00:00|1777.1|1771.1|1773.1|1767.1|1777.1|1771.1|1761.9|1755.9|360
1593590400000|2020-07-01 08:00:00|1773|1767|1772.4|1766.4|1781.1|1775.1|1768.8|1762.8|322
1593594000000|2020-07-01 09:00:00|1772.6|1766.6|1773.5|1767.5|1778|1772|1772.3|1766.3|180
1593597600000|2020-07-01 10:00:00|1773.3|1767.3|1781.5|1775.5|1784.3|1778.3|1773.3|1767.3|284
1593601200000|2020-07-01 11:00:00|1781.8|1775.8|1777.8|1771.8|1784|1778|1775.5|1769.5|296
1593604800000|2020-07-01 12:00:00|1777.6|1771.6|1789.1|1783.1|1789.1|1783.1|1773.3|1767.3|367
1593608400000|2020-07-01 13:00:00|1789.4|1783.4|1783.8|1777.8|1796.5|1790.5|1781.8|1775.8|417
1593612000000|2020-07-01 14:00:00|1783.9|1777.9|1779|1773|1790.3|1784.3|1778.3|1772.3|507
1593615600000|2020-07-01 15:00:00|1778.5|1772.5|1776.3|1770.3|1785|1779|1772.8|1766.8|589
1593619200000|2020-07-01 16:00:00|1776.1|1770.1|1778.3|1772.3|1778.3|1772.3|1775.8|1769.8|74
1593648000000|2020-07-02 00:00:00|1781|1775|1781|1775|1781.5|1775.5|1780.6|1774.6|6
1593651600000|2020-07-02 01:00:00|1780.8|1774.8|1779.3|1773.3|1783.9|1777.9|1779.1|1773.1|86
1593655200000|2020-07-02 02:00:00|1779.1|1773.1|1778|1772|1781.4|1775.4|1775.1|1769.1|96
1593658800000|2020-07-02 03:00:00|1778.3|1772.3|1778.3|1772.3|1778.8|1772.8|1775|1769|74
1593662400000|2020-07-02 04:00:00|1778.4|1772.4|1777.4|1771.4|1778.4|1772.4|1774.1|1768.1|36
1593666000000|2020-07-02 05:00:00|1777.1|1771.1|1778.4|1772.4|1778.4|1772.4|1774.5|1768.5|86
1593669600000|2020-07-02 06:00:00|1778.6|1772.6|1782|1776|1783.4|1777.4|1778.3|1772.3|152
1593673200000|2020-07-02 07:00:00|1782.3|1776.3|1779.1|1773.1|1784|1778|1775.3|1769.3|332
1593676800000|2020-07-02 08:00:00|1779.4|1773.4|1783.6|1777.6|1793.8|1787.8|1779.1|1773.1|270
1593680400000|2020-07-02 09:00:00|1783.8|1777.8|1783.3|1777.3|1786.5|1780.5|1781.5|1775.5|146
1593684000000|2020-07-02 10:00:00|1783.1|1777.1|1779.3|1773.3|1784.9|1778.9|1778.8|1772.8|95
1593687600000|2020-07-02 11:00:00|1779|1773|1784.3|1778.3|1784.9|1778.9|1778.8|1772.8|213
1593691200000|2020-07-02 12:00:00|1784|1778|1770.5|1764.5|1784.5|1778.5|1770|1764|256
1593694800000|2020-07-02 13:00:00|1770.4|1764.4|1781.5|1775.5|1781.5|1775.5|1764.5|1758.5|307
1593698400000|2020-07-02 14:00:00|1781.8|1775.8|1773.9|1767.9|1784.3|1778.3|1765.3|1759.3|520
1593702000000|2020-07-02 15:00:00|1774|1768|1778.8|1772.8|1789.6|1783.6|1772.3|1766.3|547
1593705600000|2020-07-02 16:00:00|1779|1773|1776.4|1770.4|1780|1774|1775.6|1769.6|54
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1779.1|1773.1|1779.5|1773.5|1776|1770|14
1593738000000|2020-07-03 01:00:00|1779|1773|1776.1|1770.1|1780.9|1774.9|1775.9|1769.9|89
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1770.8|1764.8|1775.9|1769.9|1770.3|1764.3|49
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1771.6|1765.6|1774.5|1768.5|1770.3|1764.3|58
1593748800000|2020-07-03 04:00:00|1771.9|1765.9|1770.4|1764.4|1771.9|1765.9|1770.4|1764.4|7
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1771.5|1765.5|1772.1|1766.1|1768.5|1762.5|64
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1773.1|1767.1|1779.1|1773.1|1770.5|1764.5|130
1593759600000|2020-07-03 07:00:00|1773|1767|1771.3|1765.3|1773.8|1767.8|1766.6|1760.6|332
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1773.5|1767.5|1775.5|1769.5|1770|1764|228
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1772.6|1766.6|1775.8|1769.8|1771.3|1765.3|126
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1773.9|1767.9|1776.4|1770.4|1770.3|1764.3|138
1593774000000|2020-07-03 11:00:00|1774|1768|1776.4|1770.4|1777.3|1771.3|1773.1|1767.1|137
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1781.5|1775.5|1783.3|1777.3|1774.5|1768.5|208
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1779.8|1773.8|1783|1777|1776.4|1770.4|284
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1779.8|1773.8|1782.6|1776.6|1774.5|1768.5|317
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1791|1785|1791.3|1785.3|1778.3|1772.3|290
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1789.6|1783.6|1791|1785|1787.8|1781.8|112
1593993600000|2020-07-06 00:00:00|1792|1780.8|1785.4|1779.4|1792|1784.9|1785.4|1779.4|47
1593997200000|2020-07-06 01:00:00|1785.9|1779.9|1789.4|1783.4|1789.4|1783.4|1785.4|1779.4|52
1594000800000|2020-07-06 02:00:00|1789.6|1783.6|1792.4|1786.4|1792.4|1786.4|1789.6|1783.6|9
1594004400000|2020-07-06 03:00:00|1792.1|1786.1|1794.6|1788.6|1794.6|1788.6|1792.1|1786.1|18
1594008000000|2020-07-06 04:00:00|1794.9|1788.9|1794.9|1788.9|1795.1|1789.1|1794.9|1788.9|3
1594011600000|2020-07-06 05:00:00|1795.1|1789.1|1797.4|1791.4|1797.4|1791.4|1795.1|1789.1|12
1594015200000|2020-07-06 06:00:00|1797.6|1791.6|1797.3|1791.3|1800.1|1794.1|1796.4|1790.4|122
1594018800000|2020-07-06 07:00:00|1797.5|1791.5|1801.8|1795.8|1803.8|1797.8|1796.3|1790.3|222
1594022400000|2020-07-06 08:00:00|1802|1796|1798.3|1792.3|1804.5|1798.5|1798|1792|176
1594026000000|2020-07-06 09:00:00|1798.5|1792.5|1797.3|1791.3|1800.8|1794.8|1797|1791|136
1594029600000|2020-07-06 10:00:00|1797.5|1791.5|1795.5|1789.5|1798.5|1792.5|1793.8|1787.8|97
1594033200000|2020-07-06 11:00:00|1795.8|1789.8|1798.3|1792.3|1799.8|1793.8|1794|1788|152
1594036800000|2020-07-06 12:00:00|1798.8|1792.8|1797|1791|1799.5|1793.5|1796.3|1790.3|139
1594040400000|2020-07-06 13:00:00|1797.3|1791.3|1790.5|1784.5|1799.8|1793.8|1790.3|1784.3|212
1594044000000|2020-07-06 14:00:00|1790.8|1784.8|1792.5|1786.5|1793|1787|1788.8|1782.8|185
1594047600000|2020-07-06 15:00:00|1792|1786|1800.5|1794.5|1802.8|1796.8|1791|1785|381
1594051200000|2020-07-06 16:00:00|1800.8|1794.8|1799.9|1793.9|1801.8|1795.8|1799.8|1793.8|29
1594080000000|2020-07-07 00:00:00|1800.1|1794.1|1801.6|1795.6|1801.9|1795.9|1799.9|1793.9|8
1594083600000|2020-07-07 01:00:00|1801.1|1795.1|1796.9|1790.9|1801.1|1795.1|1795.6|1789.6|35
1594087200000|2020-07-07 02:00:00|1796.1|1790.1|1795.6|1789.6|1796.4|1790.4|1795.6|1789.6|9
1594090800000|2020-07-07 03:00:00|1795.9|1789.9|1797.1|1791.1|1797.4|1791.4|1795.9|1789.9|6
1594098000000|2020-07-07 05:00:00|1797.4|1791.4|1794.9|1788.9|1797.4|1791.4|1794.9|1788.9|59
1594101600000|2020-07-07 06:00:00|1794.6|1788.6|1791.3|1785.3|1795.6|1789.6|1790.4|1784.4|124
1594105200000|2020-07-07 07:00:00|1791.5|1785.5|1792.8|1786.8|1793|1787|1789|1783|245
1594108800000|2020-07-07 08:00:00|1792.3|1786.3|1785|1779|1792.8|1786.8|1784|1778|197
1594112400000|2020-07-07 09:00:00|1785.3|1779.3|1790.5|1784.5|1791.3|1785.3|1784.3|1778.3|136
1594116000000|2020-07-07 10:00:00|1790.8|1784.8|1795.3|1789.3|1796.5|1790.5|1789.8|1783.8|140
1594119600000|2020-07-07 11:00:00|1795.5|1789.5|1795.5|1789.5|1797.5|1791.5|1791.8|1785.8|213
1594123200000|2020-07-07 12:00:00|1795.3|1789.3|1803.5|1797.5|1804|1798|1794.5|1788.5|206
1594126800000|2020-07-07 13:00:00|1803.8|1797.8|1805.3|1799.3|1806.8|1800.8|1801.8|1795.8|211
1594130400000|2020-07-07 14:00:00|1805|1799|1814.3|1808.3|1815|1809|1802|1796|250
1594134000000|2020-07-07 15:00:00|1814|1808|1826.3|1820.3|1835.5|1829.5|1813.8|1807.8|540
1594137600000|2020-07-07 16:00:00|1826|1820|1815.9|1809.9|1826.8|1820.8|1815.9|1809.9|97
1594166400000|2020-07-08 00:00:00|1814.1|1808.1|1815.6|1809.6|1816.1|1810.1|1813.4|1807.4|23
1594170000000|2020-07-08 01:00:00|1815.9|1809.9|1814.9|1808.9|1818.6|1812.6|1814.9|1808.9|44
1594173600000|2020-07-08 02:00:00|1814.4|1808.4|1824.1|1818.1|1826.1|1820.1|1813.9|1807.9|91
1594177200000|2020-07-08 03:00:00|1824.4|1818.4|1818.6|1812.6|1825.6|1819.6|1818.6|1812.6|73
1594180800000|2020-07-08 04:00:00|1818.9|1812.9|1824.9|1818.9|1825.6|1819.6|1818.9|1812.9|42
1594184400000|2020-07-08 05:00:00|1824.6|1818.6|1825.4|1819.4|1825.6|1819.6|1819.1|1813.1|109
1594188000000|2020-07-08 06:00:00|1824.6|1818.6|1828|1822|1830.1|1824.1|1821.9|1815.9|226
1594191600000|2020-07-08 07:00:00|1828.3|1822.3|1840.8|1834.8|1841.8|1835.8|1826.8|1820.8|352
1594195200000|2020-07-08 08:00:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1836|1830|138
1594198800000|2020-07-08 09:00:00|1841|1835|1840.8|1834.8|1841|1835|1833.8|1827.8|162
1594202400000|2020-07-08 10:00:00|1840.3|1834.3|1841.5|1835.5|1841.8|1835.8|1838.5|1832.5|104
1594206000000|2020-07-08 11:00:00|1841.8|1835.8|1838.8|1832.8|1841.8|1835.8|1831.8|1825.8|224
1594209600000|2020-07-08 12:00:00|1839|1833|1836.5|1830.5|1841.3|1835.3|1832.3|1826.3|167
1594213200000|2020-07-08 13:00:00|1836.8|1830.8|1844.8|1838.8|1844.8|1838.8|1836.8|1830.8|326
1594216800000|2020-07-08 14:00:00|1844.6|1838.6|1830.6|1824.6|1850.8|1844.8|1825.8|1819.8|421
1594220400000|2020-07-08 15:00:00|1830.8|1824.8|1818.4|1812.4|1830.9|1824.9|1811.6|1805.6|811
1594224000000|2020-07-08 16:00:00|1818.5|1812.5|1817.5|1811.5|1820.9|1814.9|1817.3|1811.3|65
1594252800000|2020-07-09 00:00:00|1820.3|1814.3|1823.3|1817.3|1823.3|1817.3|1820.3|1814.3|10
1594256400000|2020-07-09 01:00:00|1823.6|1817.6|1829.9|1823.9|1830.4|1824.4|1818.9|1812.9|256
1594260000000|2020-07-09 02:00:00|1830.6|1824.6|1831.9|1825.9|1834.8|1828.8|1826.9|1820.9|120
1594263600000|2020-07-09 03:00:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1826|1820|60
1594267200000|2020-07-09 04:00:00|1830.4|1824.4|1828.3|1822.3|1830.9|1824.9|1827.4|1821.4|41
1594270800000|2020-07-09 05:00:00|1828|1822|1830.8|1824.8|1834.5|1828.5|1825.1|1819.1|180
1594274400000|2020-07-09 06:00:00|1830.9|1824.9|1838.6|1832.6|1845.9|1839.9|1830.9|1824.9|268
1594278000000|2020-07-09 07:00:00|1838.9|1832.9|1837|1831|1842|1836|1830.8|1824.8|585
1594281600000|2020-07-09 08:00:00|1837.1|1831.1|1837.6|1831.6|1840.4|1834.4|1836.4|1830.4|282
1594285200000|2020-07-09 09:00:00|1837.8|1831.8|1828.1|1822.1|1838.1|1832.1|1824.9|1818.9|203
1594288800000|2020-07-09 10:00:00|1828.3|1822.3|1834|1828|1834|1828|1828.3|1822.3|192
1594292400000|2020-07-09 11:00:00|1834.3|1828.3|1835.9|1829.9|1838.5|1832.5|1828.1|1822.1|347
1594296000000|2020-07-09 12:00:00|1836|1830|1839.5|1833.5|1842|1836|1835.3|1829.3|248
1594299600000|2020-07-09 13:00:00|1839.1|1833.1|1837.9|1831.9|1841.6|1835.6|1833|1827|407
1594303200000|2020-07-09 14:00:00|1838|1832|1825.6|1819.6|1838|1832|1824.8|1818.8|620
1594306800000|2020-07-09 15:00:00|1825.5|1819.5|1842|1836|1844.8|1838.8|1824.3|1818.3|803
1594310400000|2020-07-09 16:00:00|1841.8|1835.8|1841.3|1835.3|1842.1|1836.1|1834.8|1828.8|118
1594339200000|2020-07-10 00:00:00|1837.1|1831.1|1837.3|1831.3|1837.3|1831.3|1836.1|1830.1|5
1594342800000|2020-07-10 01:00:00|1837.5|1831.5|1838.1|1832.1|1840.6|1834.6|1836.9|1830.9|84
1594346400000|2020-07-10 02:00:00|1838|1832|1840.1|1834.1|1841.4|1835.4|1838|1832|45
1594350000000|2020-07-10 03:00:00|1840.4|1834.4|1840.1|1834.1|1841.3|1835.3|1838.5|1832.5|68
1594353600000|2020-07-10 04:00:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|4
1594357200000|2020-07-10 05:00:00|1840|1834|1833.8|1827.8|1840|1834|1830.6|1824.6|163
1594360800000|2020-07-10 06:00:00|1833.6|1827.6|1830.8|1824.8|1834.4|1828.4|1830.3|1824.3|149
1594364400000|2020-07-10 07:00:00|1830.9|1824.9|1847.5|1841.5|1850.5|1844.5|1829.3|1823.3|485
1594368000000|2020-07-10 08:00:00|1847.6|1841.6|1850.9|1844.9|1856.8|1850.8|1843.8|1837.8|535
1594371600000|2020-07-10 09:00:00|1851|1845|1847.3|1841.3|1852.1|1846.1|1844.5|1838.5|156
1594375200000|2020-07-10 10:00:00|1847.5|1841.5|1851.9|1845.9|1852.6|1846.6|1847.3|1841.3|131
1594378800000|2020-07-10 11:00:00|1852|1846|1854.1|1848.1|1855.6|1849.6|1849.5|1843.5|211
1594382400000|2020-07-10 12:00:00|1854.6|1848.6|1857.4|1851.4|1858.4|1852.4|1849.9|1843.9|302
1594386000000|2020-07-10 13:00:00|1857.5|1851.5|1870.3|1864.3|1870.9|1864.9|1857.4|1851.4|579
1594389600000|2020-07-10 14:00:00|1870|1864|1857.5|1851.5|1870.1|1864.1|1856.6|1850.6|404
1594393200000|2020-07-10 15:00:00|1857.9|1851.9|1860.3|1854.3|1864.4|1858.4|1848.8|1842.8|637
1594396800000|2020-07-10 16:00:00|1860|1854|1854.8|1848.8|1860.3|1854.3|1852.1|1846.1|131
1594598400000|2020-07-13 00:00:00|1859.8|1848.5|1861.3|1855.3|1864.1|1858.1|1857|1848.5|54
1594602000000|2020-07-13 01:00:00|1861.4|1855.4|1866.9|1860.9|1867.8|1861.8|1861.4|1855.4|210
1594605600000|2020-07-13 02:00:00|1866.6|1860.6|1867.9|1861.9|1870|1864|1866.1|1860.1|100
1594609200000|2020-07-13 03:00:00|1868|1862|1868.6|1862.6|1869.4|1863.4|1864.8|1858.8|91
1594612800000|2020-07-13 04:00:00|1868.5|1862.5|1867.9|1861.9|1868.9|1862.9|1865.6|1859.6|45
1594616400000|2020-07-13 05:00:00|1867.6|1861.6|1869.3|1863.3|1869.5|1863.5|1866.9|1860.9|105
1594620000000|2020-07-13 06:00:00|1869.4|1863.4|1867.5|1861.5|1870.6|1864.6|1866.3|1860.3|219
1594623600000|2020-07-13 07:00:00|1867.6|1861.6|1869.3|1863.3|1870.5|1864.5|1860.4|1854.4|557
1594627200000|2020-07-13 08:00:00|1869.5|1863.5|1868.5|1862.5|1870.1|1864.1|1861.3|1855.3|436
1594630800000|2020-07-13 09:00:00|1869|1863|1869.5|1863.5|1870.8|1864.8|1865.8|1859.8|240
1594634400000|2020-07-13 10:00:00|1869.8|1863.8|1871|1865|1871.3|1865.3|1867|1861|201
1594638000000|2020-07-13 11:00:00|1871.3|1865.3|1872.3|1866.3|1873.9|1867.9|1870.4|1864.4|240
1594641600000|2020-07-13 12:00:00|1872.4|1866.4|1876.4|1870.4|1876.8|1870.8|1871.8|1865.8|248
1594645200000|2020-07-13 13:00:00|1876.1|1870.1|1881.4|1875.4|1884.8|1878.8|1873|1867|518
1594648800000|2020-07-13 14:00:00|1881.5|1875.5|1882|1876|1884.1|1878.1|1878.8|1872.8|417
1594652400000|2020-07-13 15:00:00|1881.8|1875.8|1885.4|1879.4|1885.4|1879.4|1881|1875|427
1594656000000|2020-07-13 16:00:00|1885|1879|1886.8|1880.8|1887.6|1881.6|1884.9|1878.9|76
1594684800000|2020-07-14 00:00:00|1884.8|1878.8|1876|1870|1884.8|1878.8|1872.5|1866.5|69
1594688400000|2020-07-14 01:00:00|1875.8|1869.8|1861.6|1855.6|1875.8|1869.8|1858|1852|221
1594692000000|2020-07-14 02:00:00|1862.1|1856.1|1860.3|1854.3|1864.6|1858.6|1859.6|1853.6|75
1594695600000|2020-07-14 03:00:00|1860.8|1854.8|1859.9|1853.9|1860.9|1854.9|1859.9|1853.9|11
1594699200000|2020-07-14 04:00:00|1859.8|1853.8|1861.1|1855.1|1861.4|1855.4|1857.9|1851.9|17
1594702800000|2020-07-14 05:00:00|1861.4|1855.4|1854.1|1848.1|1862.5|1856.5|1854.1|1848.1|56
1594706400000|2020-07-14 06:00:00|1853.9|1847.9|1860.6|1854.6|1862.5|1856.5|1850.4|1844.4|299
1594710000000|2020-07-14 07:00:00|1861.1|1855.1|1857.5|1851.5|1866.3|1860.3|1857|1851|621
1594713600000|2020-07-14 08:00:00|1857.8|1851.8|1858.5|1852.5|1867.6|1861.6|1857.4|1851.4|452
1594717200000|2020-07-14 09:00:00|1858.4|1852.4|1863|1857|1865.5|1859.5|1857.8|1851.8|270
1594720800000|2020-07-14 10:00:00|1862.8|1856.8|1862.4|1856.4|1865.6|1859.6|1861|1855|205
1594724400000|2020-07-14 11:00:00|1862.3|1856.3|1862.4|1856.4|1863|1857|1860.3|1854.3|312
1594728000000|2020-07-14 12:00:00|1862.8|1856.8|1860.6|1854.6|1863.8|1857.8|1858.5|1852.5|493
1594731600000|2020-07-14 13:00:00|1860.5|1854.5|1850.1|1844.1|1862.9|1856.9|1845.8|1839.8|741
1594735200000|2020-07-14 14:00:00|1850|1844|1857.3|1851.3|1857.9|1851.9|1847|1841|605
1594738800000|2020-07-14 15:00:00|1857.5|1851.5|1851.3|1845.3|1859.4|1853.4|1848.6|1842.6|529
1594742400000|2020-07-14 16:00:00|1852.3|1846.3|1856.5|1850.5|1859|1853|1850.8|1844.8|53
1594771200000|2020-07-15 00:00:00|1855|1849|1859.1|1853.1|1859.9|1853.9|1855|1849|27
1594774800000|2020-07-15 01:00:00|1859.4|1853.4|1858.1|1852.1|1859.9|1853.9|1852.6|1846.6|130
1594778400000|2020-07-15 02:00:00|1857.9|1851.9|1856.1|1850.1|1858.1|1852.1|1854.9|1848.9|47
1594782000000|2020-07-15 03:00:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1853.5|1847.5|46
1594785600000|2020-07-15 04:00:00|1855.6|1849.6|1855|1849|1855.6|1849.6|1853.6|1847.6|27
1594789200000|2020-07-15 05:00:00|1854.6|1848.6|1857.8|1851.8|1859.4|1853.4|1854.3|1848.3|38
1594792800000|2020-07-15 06:00:00|1857.5|1851.5|1856.3|1850.3|1858.6|1852.6|1854.6|1848.6|150
1594796400000|2020-07-15 07:00:00|1856.6|1850.6|1851.8|1845.8|1858.3|1852.3|1850.6|1844.6|301
1594800000000|2020-07-15 08:00:00|1851.5|1845.5|1849.1|1843.1|1854.6|1848.6|1848.9|1842.9|250
1594803600000|2020-07-15 09:00:00|1849.3|1843.3|1849.1|1843.1|1850|1844|1848.9|1842.9|92
1594807200000|2020-07-15 10:00:00|1849.3|1843.3|1853.4|1847.4|1855|1849|1849.1|1843.1|115
1594810800000|2020-07-15 11:00:00|1853.3|1847.3|1857.1|1851.1|1857.8|1851.8|1853.3|1847.3|216
1594814400000|2020-07-15 12:00:00|1857.3|1851.3|1871.9|1865.9|1871.9|1865.9|1857.3|1851.3|238
1594818000000|2020-07-15 13:00:00|1873.3|1867.3|1844.5|1838.5|1876.3|1870.3|1840.4|1834.4|803
1594821600000|2020-07-15 14:00:00|1844.3|1838.3|1845.9|1839.9|1848.8|1842.8|1837.8|1831.8|429
1594825200000|2020-07-15 15:00:00|1845.8|1839.8|1855.5|1849.5|1858.8|1852.8|1843.9|1837.9|476
1594828800000|2020-07-15 16:00:00|1855.8|1849.8|1854.4|1848.4|1857.8|1851.8|1852|1846|85
1594857600000|2020-07-16 00:00:00|1853.3|1847.3|1854.6|1848.6|1855.9|1849.9|1852|1846|26
1594861200000|2020-07-16 01:00:00|1854.4|1848.4|1852|1846|1854.4|1848.4|1850.3|1844.3|51
1594864800000|2020-07-16 02:00:00|1852.1|1846.1|1844.5|1838.5|1852.5|1846.5|1844.5|1838.5|141
1594868400000|2020-07-16 03:00:00|1843.5|1837.5|1841.4|1835.4|1843.5|1837.5|1839.6|1833.6|50
1594872000000|2020-07-16 04:00:00|1841.6|1835.6|1839.6|1833.6|1841.8|1835.8|1839.4|1833.4|20
1594875600000|2020-07-16 05:00:00|1839.8|1833.8|1833|1827|1840.1|1834.1|1826.6|1820.6|207
1594879200000|2020-07-16 06:00:00|1833.3|1827.3|1833.8|1827.8|1837.5|1831.5|1829.3|1823.3|366
1594882800000|2020-07-16 07:00:00|1834|1828|1834.6|1828.6|1843.8|1837.8|1832.5|1826.5|335
1594886400000|2020-07-16 08:00:00|1834.5|1828.5|1837.4|1831.4|1842.3|1836.3|1834|1828|219
1594890000000|2020-07-16 09:00:00|1837.1|1831.1|1837.3|1831.3|1838.3|1832.3|1832|1826|213
1594893600000|2020-07-16 10:00:00|1837.4|1831.4|1837.3|1831.3|1841|1835|1835.6|1829.6|121
1594897200000|2020-07-16 11:00:00|1837.4|1831.4|1846|1840|1846|1840|1837.4|1831.4|229
1594900800000|2020-07-16 12:00:00|1846.1|1840.1|1851.6|1845.6|1854.6|1848.6|1845.9|1839.9|242
1594904400000|2020-07-16 13:00:00|1851.5|1845.5|1849.3|1843.3|1855.8|1849.8|1841.4|1835.4|457
1594908000000|2020-07-16 14:00:00|1849.1|1843.1|1858.8|1852.8|1861.3|1855.3|1847.5|1841.5|395
1594911600000|2020-07-16 15:00:00|1858.5|1852.5|1849.1|1843.1|1859|1853|1847.4|1841.4|447
1594915200000|2020-07-16 16:00:00|1849.3|1843.3|1845.6|1839.6|1849.3|1843.3|1845.4|1839.4|68
1594944000000|2020-07-17 00:00:00|1841.1|1835.1|1841.4|1835.4|1845.1|1839.1|1840.9|1834.9|30
1594947600000|2020-07-17 01:00:00|1840.4|1834.4|1837.9|1831.9|1843.9|1837.9|1836.4|1830.4|116
1594951200000|2020-07-17 02:00:00|1838.3|1832.3|1837.6|1831.6|1841|1835|1836.9|1830.9|73
1594954800000|2020-07-17 03:00:00|1837.9|1831.9|1837.3|1831.3|1838.3|1832.3|1835.4|1829.4|67
1594958400000|2020-07-17 04:00:00|1837.5|1831.5|1838.1|1832.1|1838.4|1832.4|1837.5|1831.5|14
1594962000000|2020-07-17 05:00:00|1838.3|1832.3|1836.9|1830.9|1838.8|1832.8|1834.4|1828.4|94
1594965600000|2020-07-17 06:00:00|1837.1|1831.1|1840|1834|1842.1|1836.1|1836.8|1830.8|150
1594969200000|2020-07-17 07:00:00|1839.9|1833.9|1835.3|1829.3|1844.3|1838.3|1831.3|1825.3|338
1594972800000|2020-07-17 08:00:00|1835.1|1829.1|1833.8|1827.8|1836.4|1830.4|1829.8|1823.8|229
1594976400000|2020-07-17 09:00:00|1833.9|1827.9|1833.5|1827.5|1838.4|1832.4|1832.8|1826.8|134
1594980000000|2020-07-17 10:00:00|1833.3|1827.3|1834.3|1828.3|1835.8|1829.8|1832.3|1826.3|121
1594983600000|2020-07-17 11:00:00|1834.4|1828.4|1839.8|1833.8|1840.3|1834.3|1832.3|1826.3|260
1594987200000|2020-07-17 12:00:00|1839.9|1833.9|1847.5|1841.5|1849.4|1843.4|1833.3|1827.3|352
1594990800000|2020-07-17 13:00:00|1847.6|1841.6|1840|1834|1849.1|1843.1|1833.5|1827.5|577
1594994400000|2020-07-17 14:00:00|1839.8|1833.8|1823.6|1817.6|1840.3|1834.3|1823.1|1817.1|388
1594998000000|2020-07-17 15:00:00|1823.8|1817.8|1816.3|1810.3|1825.8|1819.8|1815.3|1809.3|520
1595001600000|2020-07-17 16:00:00|1816.1|1810.1|1813.4|1807.4|1817.5|1811.5|1813.3|1807.3|239
1595203200000|2020-07-20 00:00:00|1819.3|1808|1816.8|1810.8|1819.3|1811.5|1815.1|1808|27
1595206800000|2020-07-20 01:00:00|1816.5|1810.5|1809.5|1803.5|1816.5|1810.5|1809.5|1803.5|109
1595210400000|2020-07-20 02:00:00|1809.3|1803.3|1811|1805|1811|1805|1807.6|1801.6|67
1595214000000|2020-07-20 03:00:00|1810.6|1804.6|1811.6|1805.6|1812.4|1806.4|1809.6|1803.6|31
1595217600000|2020-07-20 04:00:00|1811.4|1805.4|1810.9|1804.9|1811.4|1805.4|1810.1|1804.1|18
1595221200000|2020-07-20 05:00:00|1810|1804|1816.8|1810.8|1818.1|1812.1|1807.9|1801.9|184
1595224800000|2020-07-20 06:00:00|1816.1|1810.1|1817|1811|1819.6|1813.6|1814.6|1808.6|137
1595228400000|2020-07-20 07:00:00|1817.3|1811.3|1820.5|1814.5|1820.5|1814.5|1813|1807|259
1595232000000|2020-07-20 08:00:00|1820.6|1814.6|1827|1821|1828.4|1822.4|1818.5|1812.5|229
1595235600000|2020-07-20 09:00:00|1827.1|1821.1|1829.3|1823.3|1830.3|1824.3|1825.3|1819.3|191
1595239200000|2020-07-20 10:00:00|1829|1823|1827.4|1821.4|1830.3|1824.3|1824.3|1818.3|117
1595242800000|2020-07-20 11:00:00|1827.6|1821.6|1836.3|1830.3|1836.8|1830.8|1825|1819|212
1595246400000|2020-07-20 12:00:00|1836.5|1830.5|1829.1|1823.1|1837.8|1831.8|1827|1821|250
1595250000000|2020-07-20 13:00:00|1829|1823|1832.6|1826.6|1838.8|1832.8|1828.3|1822.3|257
1595253600000|2020-07-20 14:00:00|1832.9|1826.9|1835.5|1829.5|1837.8|1831.8|1831.3|1825.3|271
1595257200000|2020-07-20 15:00:00|1835.3|1829.3|1842.3|1836.3|1844.5|1838.5|1834|1828|276
1595260800000|2020-07-20 16:00:00|1842.1|1836.1|1832.8|1826.8|1842.3|1836.3|1832.3|1826.3|103
1595289600000|2020-07-21 00:00:00|1833.3|1827.3|1837.3|1831.3|1838.5|1832.5|1832.8|1826.8|37
1595293200000|2020-07-21 01:00:00|1837.1|1831.1|1837.9|1831.9|1838.4|1832.4|1837|1831|13
1595304000000|2020-07-21 04:00:00|1844.9|1838.9|1845.4|1839.4|1845.4|1839.4|1844.9|1838.9|2
1595307600000|2020-07-21 05:00:00|1845.1|1839.1|1849.4|1843.4|1849.4|1843.4|1843.9|1837.9|74
1595311200000|2020-07-21 06:00:00|1849.6|1843.6|1849.8|1843.8|1851.9|1845.9|1845.4|1839.4|168
1595314800000|2020-07-21 07:00:00|1850|1844|1852.5|1846.5|1854.8|1848.8|1844.5|1838.5|312
1595318400000|2020-07-21 08:00:00|1851.8|1845.8|1847.3|1841.3|1851.8|1845.8|1839.9|1833.9|300
1595322000000|2020-07-21 09:00:00|1847.4|1841.4|1846.5|1840.5|1849.8|1843.8|1844.8|1838.8|140
1595325600000|2020-07-21 10:00:00|1847|1841|1848.4|1842.4|1849.5|1843.5|1846.5|1840.5|100
1595329200000|2020-07-21 11:00:00|1848.3|1842.3|1840.6|1834.6|1851.1|1845.1|1834.5|1828.5|235
1595332800000|2020-07-21 12:00:00|1840.5|1834.5|1838|1832|1840.5|1834.5|1834.8|1828.8|399
1595336400000|2020-07-21 13:00:00|1838.5|1832.5|1846.3|1840.3|1850.9|1844.9|1837.1|1831.1|657
1595340000000|2020-07-21 14:00:00|1846.1|1840.1|1844.8|1838.8|1848.4|1842.4|1834.8|1828.8|494
1595343600000|2020-07-21 15:00:00|1844.4|1838.4|1843|1837|1852.8|1846.8|1840.3|1834.3|552
1595347200000|2020-07-21 16:00:00|1843.8|1837.8|1844.4|1838.4|1851|1845|1843|1837|128
1595376000000|2020-07-22 00:00:00|1846.4|1840.4|1847.5|1841.5|1847.5|1841.5|1843.9|1837.9|24
1595379600000|2020-07-22 01:00:00|1847.1|1841.1|1849.5|1843.5|1853.1|1847.1|1845.9|1839.9|185
1595383200000|2020-07-22 02:00:00|1849.4|1843.4|1843.8|1837.8|1849.4|1843.4|1842.4|1836.4|114
1595386800000|2020-07-22 03:00:00|1842.9|1836.9|1842.8|1836.8|1844.1|1838.1|1841.4|1835.4|57
1595390400000|2020-07-22 04:00:00|1842.5|1836.5|1844.4|1838.4|1844.4|1838.4|1841.9|1835.9|29
1595394000000|2020-07-22 05:00:00|1844.1|1838.1|1841.4|1835.4|1844.4|1838.4|1840|1834|123
1595397600000|2020-07-22 06:00:00|1841.5|1835.5|1840.5|1834.5|1845.1|1839.1|1834.9|1828.9|303
1595401200000|2020-07-22 07:00:00|1840.8|1834.8|1826.3|1820.3|1842.6|1836.6|1822.5|1816.5|573
1595404800000|2020-07-22 08:00:00|1826|1820|1814.4|1808.4|1826|1820|1812.6|1806.6|548
1595408400000|2020-07-22 09:00:00|1815.3|1809.3|1824.1|1818.1|1825.9|1819.9|1815|1809|271
1595412000000|2020-07-22 10:00:00|1824|1818|1821|1815|1825.9|1819.9|1817.8|1811.8|142
1595415600000|2020-07-22 11:00:00|1820.8|1814.8|1824.5|1818.5|1825.8|1819.8|1815.8|1809.8|311
1595419200000|2020-07-22 12:00:00|1824|1818|1817.5|1811.5|1825|1819|1813.8|1807.8|265
1595422800000|2020-07-22 13:00:00|1817.4|1811.4|1808.4|1802.4|1817.4|1811.4|1807|1801|544
1595426400000|2020-07-22 14:00:00|1808.5|1802.5|1808|1802|1812.4|1806.4|1797.1|1791.1|689
1595430000000|2020-07-22 15:00:00|1807.9|1801.9|1818.8|1812.8|1819.6|1813.6|1805.4|1799.4|468
1595433600000|2020-07-22 16:00:00|1819.3|1813.3|1823.9|1817.9|1824.6|1818.6|1818.9|1812.9|87
1595462400000|2020-07-23 00:00:00|1822|1816|1821|1815|1822|1816|1821|1815|8
1595466000000|2020-07-23 01:00:00|1820.9|1814.9|1815.8|1809.8|1820.9|1814.9|1812.3|1806.3|83
1595469600000|2020-07-23 02:00:00|1815.5|1809.5|1812.9|1806.9|1816.3|1810.3|1812.4|1806.4|122
1595473200000|2020-07-23 03:00:00|1813.1|1807.1|1816.8|1810.8|1816.8|1810.8|1813.1|1807.1|116
1595476800000|2020-07-23 04:00:00|1816.6|1810.6|1815.1|1809.1|1818|1812|1813.6|1807.6|60
1595480400000|2020-07-23 05:00:00|1814.4|1808.4|1816.5|1810.5|1818.9|1812.9|1813.6|1807.6|63
1595484000000|2020-07-23 06:00:00|1816.6|1810.6|1815.8|1809.8|1817.3|1811.3|1811.8|1805.8|183
1595487600000|2020-07-23 07:00:00|1815.5|1809.5|1816|1810|1818.4|1812.4|1811.3|1805.3|378
1595491200000|2020-07-23 08:00:00|1816.1|1810.1|1813.8|1807.8|1817.3|1811.3|1812|1806|210
1595494800000|2020-07-23 09:00:00|1814.5|1808.5|1816|1810|1818.1|1812.1|1813.5|1807.5|162
1595498400000|2020-07-23 10:00:00|1815.9|1809.9|1815.1|1809.1|1817.8|1811.8|1814|1808|85
1595502000000|2020-07-23 11:00:00|1815.3|1809.3|1819.1|1813.1|1819.5|1813.5|1812|1806|251
1595505600000|2020-07-23 12:00:00|1819|1813|1814.8|1808.8|1822.5|1816.5|1814|1808|226
1595509200000|2020-07-23 13:00:00|1814.5|1808.5|1834.1|1828.1|1837.5|1831.5|1813.8|1807.8|507
1595512800000|2020-07-23 14:00:00|1834.3|1828.3|1842.3|1836.3|1844.6|1838.6|1834.3|1828.3|399
1595516400000|2020-07-23 15:00:00|1842.1|1836.1|1828.6|1822.6|1843.5|1837.5|1825.1|1819.1|603
1595520000000|2020-07-23 16:00:00|1829|1823|1834.4|1828.4|1835|1829|1828.6|1822.6|86
1595548800000|2020-07-24 00:00:00|1834.1|1828.1|1829.5|1823.5|1834.6|1828.6|1828.4|1822.4|29
1595552400000|2020-07-24 01:00:00|1829.6|1823.6|1826.8|1820.8|1831.9|1825.9|1825.9|1819.9|75
1595556000000|2020-07-24 02:00:00|1826.5|1820.5|1828.1|1822.1|1828.9|1822.9|1824|1818|107
1595559600000|2020-07-24 03:00:00|1828.4|1822.4|1818.5|1812.5|1829.8|1823.8|1818.4|1812.4|177
1595563200000|2020-07-24 04:00:00|1818.3|1812.3|1816.9|1810.9|1818.5|1812.5|1816.3|1810.3|66
1595566800000|2020-07-24 05:00:00|1817|1811|1811.9|1805.9|1817.4|1811.4|1811.3|1805.3|183
1595570400000|2020-07-24 06:00:00|1811.8|1805.8|1822.4|1816.4|1824.1|1818.1|1811.6|1805.6|292
1595574000000|2020-07-24 07:00:00|1822.3|1816.3|1827.8|1821.8|1829.6|1823.6|1819.4|1813.4|544
1595577600000|2020-07-24 08:00:00|1828|1822|1823.3|1817.3|1828|1822|1818.3|1812.3|334
1595581200000|2020-07-24 09:00:00|1823|1817|1820.5|1814.5|1823.3|1817.3|1819.3|1813.3|181
1595584800000|2020-07-24 10:00:00|1820.3|1814.3|1817.9|1811.9|1822.5|1816.5|1817.3|1811.3|233
1595588400000|2020-07-24 11:00:00|1818|1812|1830.5|1824.5|1831.5|1825.5|1815.3|1809.3|454
1595592000000|2020-07-24 12:00:00|1830.4|1824.4|1822.1|1816.1|1830.4|1824.4|1821.5|1815.5|379
1595595600000|2020-07-24 13:00:00|1821.8|1815.8|1831.1|1825.1|1836.4|1830.4|1821.8|1815.8|506
1595599200000|2020-07-24 14:00:00|1831.4|1825.4|1836.9|1830.9|1844.4|1838.4|1831.4|1825.4|471
1595602800000|2020-07-24 15:00:00|1837.1|1831.1|1814.4|1808.4|1837.9|1831.9|1812.1|1806.1|499
1595606400000|2020-07-24 16:00:00|1814.1|1808.1|1812.3|1806.3|1814.1|1808.1|1812.3|1806.3|112
1595808000000|2020-07-27 00:00:00|1816.8|1805.5|1818.1|1812.1|1818.5|1812.5|1814.3|1805.5|17
1595811600000|2020-07-27 01:00:00|1818.4|1812.4|1822.5|1816.5|1822.5|1816.5|1818.4|1812.4|90
1595815200000|2020-07-27 02:00:00|1823.1|1817.1|1824.8|1818.8|1826.5|1820.5|1819.3|1813.3|93
1595818800000|2020-07-27 03:00:00|1825.8|1819.8|1825|1819|1828.1|1822.1|1822.9|1816.9|119
1595822400000|2020-07-27 04:00:00|1824.9|1818.9|1826.3|1820.3|1826.3|1820.3|1823.3|1817.3|41
1595826000000|2020-07-27 05:00:00|1826|1820|1827|1821|1829.9|1823.9|1824.3|1818.3|111
1595829600000|2020-07-27 06:00:00|1827.5|1821.5|1826.9|1820.9|1828.4|1822.4|1824.9|1818.9|171
1595833200000|2020-07-27 07:00:00|1826.4|1820.4|1823.4|1817.4|1828.4|1822.4|1822.4|1816.4|208
1595836800000|2020-07-27 08:00:00|1822.6|1816.6|1827.4|1821.4|1829.1|1823.1|1819.3|1813.3|189
1595840400000|2020-07-27 09:00:00|1827.1|1821.1|1825.1|1819.1|1827.9|1821.9|1824.6|1818.6|93
1595844000000|2020-07-27 10:00:00|1825.4|1819.4|1819.6|1813.6|1826.4|1820.4|1818.4|1812.4|160
1595847600000|2020-07-27 11:00:00|1819.4|1813.4|1819.1|1813.1|1820.6|1814.6|1815.4|1809.4|197
1595851200000|2020-07-27 12:00:00|1819.6|1813.6|1820.6|1814.6|1826.9|1820.9|1819.1|1813.1|403
1595854800000|2020-07-27 13:00:00|1820.4|1814.4|1836.6|1830.6|1840.1|1834.1|1816.1|1810.1|545
1595858400000|2020-07-27 14:00:00|1837.1|1831.1|1847.6|1841.6|1847.9|1841.9|1832.9|1826.9|309
1595862000000|2020-07-27 15:00:00|1847.4|1841.4|1858.4|1852.4|1860.1|1854.1|1845.9|1839.9|551
1595865600000|2020-07-27 16:00:00|1858.6|1852.6|1860.4|1854.4|1860.6|1854.6|1858.1|1852.1|64
1595894400000|2020-07-28 00:00:00|1859.8|1853.8|1860.9|1854.9|1860.9|1854.9|1859.8|1853.8|9
1595898000000|2020-07-28 01:00:00|1861|1855|1864.4|1858.4|1870.3|1864.3|1861|1855|161
1595901600000|2020-07-28 02:00:00|1864.1|1858.1|1866.5|1860.5|1867.9|1861.9|1859.8|1853.8|119
1595905200000|2020-07-28 03:00:00|1866.4|1860.4|1859.1|1853.1|1866.4|1860.4|1857.5|1851.5|155
1595908800000|2020-07-28 04:00:00|1859|1853|1860.4|1854.4|1861.4|1855.4|1859|1853|48
1595912400000|2020-07-28 05:00:00|1860.9|1854.9|1862.6|1856.6|1862.9|1856.9|1859|1853|124
1595916000000|2020-07-28 06:00:00|1862.9|1856.9|1860.4|1854.4|1868.3|1862.3|1854.1|1848.1|491
1595919600000|2020-07-28 07:00:00|1860.3|1854.3|1862.5|1856.5|1869|1863|1859.6|1853.6|455
1595923200000|2020-07-28 08:00:00|1862.4|1856.4|1860.6|1854.6|1866.3|1860.3|1860.1|1854.1|315
1595926800000|2020-07-28 09:00:00|1860.9|1854.9|1855.8|1849.8|1861|1855|1852.9|1846.9|164
1595930400000|2020-07-28 10:00:00|1856|1850|1857.6|1851.6|1857.8|1851.8|1855|1849|142
1595934000000|2020-07-28 11:00:00|1857.8|1851.8|1852.5|1846.5|1857.8|1851.8|1849.5|1843.5|258
1595937600000|2020-07-28 12:00:00|1852.1|1846.1|1850.8|1844.8|1853.8|1847.8|1849.9|1843.9|236
1595941200000|2020-07-28 13:00:00|1850.5|1844.5|1851.5|1845.5|1855.5|1849.5|1850.5|1844.5|393
1595944800000|2020-07-28 14:00:00|1851.3|1845.3|1863.5|1857.5|1866.5|1860.5|1851.3|1845.3|443
1595948400000|2020-07-28 15:00:00|1863.8|1857.8|1865.8|1859.8|1872.4|1866.4|1861|1855|566
1595952000000|2020-07-28 16:00:00|1866|1860|1865.5|1859.5|1866.4|1860.4|1862.3|1856.3|63
1595980800000|2020-07-29 00:00:00|1862.9|1856.9|1863.5|1857.5|1863.5|1857.5|1861.9|1855.9|9
1595984400000|2020-07-29 01:00:00|1863.4|1857.4|1863.4|1857.4|1864.3|1858.3|1856.9|1850.9|187
1595988000000|2020-07-29 02:00:00|1863.1|1857.1|1866.6|1860.6|1871.4|1865.4|1862.9|1856.9|123
1595991600000|2020-07-29 03:00:00|1866.8|1860.8|1865|1859|1870.1|1864.1|1864.9|1858.9|211
1595995200000|2020-07-29 04:00:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1
1595998800000|2020-07-29 05:00:00|1864.8|1858.8|1866.4|1860.4|1867.4|1861.4|1863|1857|120
1596002400000|2020-07-29 06:00:00|1866.1|1860.1|1869.3|1863.3|1872.3|1866.3|1862.4|1856.4|316
1596006000000|2020-07-29 07:00:00|1869|1863|1868|1862|1873.3|1867.3|1866.5|1860.5|313
1596009600000|2020-07-29 08:00:00|1867.8|1861.8|1866|1860|1873.3|1867.3|1863.4|1857.4|200
1596013200000|2020-07-29 09:00:00|1865.8|1859.8|1865|1859|1866.4|1860.4|1863.4|1857.4|103
1596016800000|2020-07-29 10:00:00|1865.1|1859.1|1864.1|1858.1|1869.4|1863.4|1863.3|1857.3|95
1596020400000|2020-07-29 11:00:00|1864.5|1858.5|1869.8|1863.8|1872.9|1866.9|1859.6|1853.6|303
1596024000000|2020-07-29 12:00:00|1870|1864|1873.8|1867.8|1876.8|1870.8|1869.3|1863.3|331
1596027600000|2020-07-29 13:00:00|1874|1868|1863.6|1857.6|1876.8|1870.8|1862.5|1856.5|579
1596031200000|2020-07-29 14:00:00|1863.3|1857.3|1871.8|1865.8|1871.8|1865.8|1859.4|1853.4|522
1596034800000|2020-07-29 15:00:00|1871.5|1865.5|1879.9|1873.9|1880.5|1874.5|1865.3|1859.3|513
1596038400000|2020-07-29 16:00:00|1879.8|1873.8|1878.6|1872.6|1880.5|1874.5|1877.3|1871.3|120
1596067200000|2020-07-30 00:00:00|1877.3|1871.3|1877.5|1871.5|1877.6|1871.6|1877|1871|6
1596070800000|2020-07-30 01:00:00|1877.4|1871.4|1883.4|1877.4|1883.6|1877.6|1876.9|1870.9|184
1596074400000|2020-07-30 02:00:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|10
1596078000000|2020-07-30 03:00:00|1883.9|1877.9|1885.5|1879.5|1885.8|1879.8|1883.9|1877.9|29
1596081600000|2020-07-30 04:00:00|1885.3|1879.3|1885.4|1879.4|1885.5|1879.5|1884.9|1878.9|9
1596085200000|2020-07-30 05:00:00|1885.1|1879.1|1883.9|1877.9|1885.3|1879.3|1881.5|1875.5|62
1596088800000|2020-07-30 06:00:00|1884.1|1878.1|1881|1875|1886|1880|1875.8|1869.8|290
1596092400000|2020-07-30 07:00:00|1880.8|1874.8|1872.9|1866.9|1882.9|1876.9|1872.5|1866.5|317
1596096000000|2020-07-30 08:00:00|1872.8|1866.8|1870.3|1864.3|1878|1872|1869.6|1863.6|176
1596099600000|2020-07-30 09:00:00|1870|1864|1870.5|1864.5|1873.8|1867.8|1865|1859|143
1596103200000|2020-07-30 10:00:00|1870.4|1864.4|1871.5|1865.5|1872.4|1866.4|1868.5|1862.5|118
1596106800000|2020-07-30 11:00:00|1871.6|1865.6|1859.8|1853.8|1871.6|1865.6|1858.3|1852.3|201
1596110400000|2020-07-30 12:00:00|1860|1854|1862.8|1856.8|1868.5|1862.5|1858.5|1852.5|324
1596114000000|2020-07-30 13:00:00|1863.1|1857.1|1861.5|1855.5|1869.8|1863.8|1861.4|1855.4|387
1596117600000|2020-07-30 14:00:00|1861.8|1855.8|1860.6|1854.6|1862.5|1856.5|1855.4|1849.4|446
1596121200000|2020-07-30 15:00:00|1860.4|1854.4|1866.4|1860.4|1878.4|1872.4|1859.6|1853.6|467
1596124800000|2020-07-30 16:00:00|1866.6|1860.6|1869.1|1863.1|1870.1|1864.1|1866.4|1860.4|33
1596153600000|2020-07-31 00:00:00|1874|1868|1872.9|1866.9|1875.4|1869.4|1872.9|1866.9|19
1596157200000|2020-07-31 01:00:00|1873|1867|1876.4|1870.4|1877.9|1871.9|1873|1867|101
1596160800000|2020-07-31 02:00:00|1876.6|1870.6|1879.1|1873.1|1880.4|1874.4|1874.3|1868.3|85
1596164400000|2020-07-31 03:00:00|1878.9|1872.9|1878.5|1872.5|1879.3|1873.3|1873.6|1867.6|53
1596168000000|2020-07-31 04:00:00|1878.9|1872.9|1878.4|1872.4|1878.9|1872.9|1878.4|1872.4|3
1596171600000|2020-07-31 05:00:00|1878.3|1872.3|1877.4|1871.4|1879.4|1873.4|1876.8|1870.8|59
1596175200000|2020-07-31 06:00:00|1877.1|1871.1|1881.4|1875.4|1882.5|1876.5|1876|1870|228
1596178800000|2020-07-31 07:00:00|1881.6|1875.6|1878.9|1872.9|1883.6|1877.6|1876.9|1870.9|297
1596182400000|2020-07-31 08:00:00|1878.6|1872.6|1868.1|1862.1|1879.1|1873.1|1864.6|1858.6|244
1596186000000|2020-07-31 09:00:00|1868.4|1862.4|1862.4|1856.4|1868.9|1862.9|1862.1|1856.1|164
1596189600000|2020-07-31 10:00:00|1862.9|1856.9|1866.1|1860.1|1866.4|1860.4|1861.4|1855.4|175
1596193200000|2020-07-31 11:00:00|1865.9|1859.9|1864.9|1858.9|1868.6|1862.6|1862.9|1856.9|242
1596196800000|2020-07-31 12:00:00|1865.1|1859.1|1869.1|1863.1|1869.4|1863.4|1863.1|1857.1|356
1596200400000|2020-07-31 13:00:00|1869.4|1863.4|1861.4|1855.4|1871.4|1865.4|1859.4|1853.4|519
1596204000000|2020-07-31 14:00:00|1861.5|1855.5|1879.4|1873.4|1880.9|1874.9|1860.9|1854.9|479
1596207600000|2020-07-31 15:00:00|1879.1|1873.1|1877.9|1871.9|1884.4|1878.4|1872.6|1866.6|430
1596211200000|2020-07-31 16:00:00|1877.1|1871.1|1870.8|1864.8|1880.4|1874.4|1866.6|1860.6|205
1596412800000|2020-08-03 00:00:00|1868.5|1862.5|1867.5|1861.5|1871.6|1865.6|1867.5|1861.5|57
1596416400000|2020-08-03 01:00:00|1867.9|1861.9|1876.5|1870.5|1879.1|1873.1|1860|1854|338
1596420000000|2020-08-03 02:00:00|1876.4|1870.4|1880.5|1874.5|1881.1|1875.1|1874.3|1868.3|134
1596423600000|2020-08-03 03:00:00|1880.3|1874.3|1876.9|1870.9|1880.9|1874.9|1873.4|1867.4|102
1596427200000|2020-08-03 04:00:00|1875.9|1869.9|1883.4|1877.4|1883.4|1877.4|1874.4|1868.4|90
1596430800000|2020-08-03 05:00:00|1883.1|1877.1|1889.9|1883.9|1891.8|1885.8|1881.6|1875.6|131
1596434400000|2020-08-03 06:00:00|1890.1|1884.1|1886.6|1880.6|1891.6|1885.6|1885.6|1879.6|219
1596438000000|2020-08-03 07:00:00|1886.9|1880.9|1877.9|1871.9|1887.4|1881.4|1869.6|1863.6|483
1596441600000|2020-08-03 08:00:00|1878.1|1872.1|1881.1|1875.1|1882.6|1876.6|1875.4|1869.4|309
1596445200000|2020-08-03 09:00:00|1880.9|1874.9|1883.1|1877.1|1886.6|1880.6|1874.4|1868.4|205
1596448800000|2020-08-03 10:00:00|1882.9|1876.9|1885.1|1879.1|1888.9|1882.9|1880.1|1874.1|171
1596452400000|2020-08-03 11:00:00|1885.4|1879.4|1888.4|1882.4|1890.6|1884.6|1884.6|1878.6|319
1596456000000|2020-08-03 12:00:00|1888.6|1882.6|1884.6|1878.6|1889.9|1883.9|1879.9|1873.9|379
1596459600000|2020-08-03 13:00:00|1884.4|1878.4|1885.1|1879.1|1889.1|1883.1|1878.1|1872.1|580
1596463200000|2020-08-03 14:00:00|1885.4|1879.4|1886.4|1880.4|1888.1|1882.1|1878.9|1872.9|588
1596466800000|2020-08-03 15:00:00|1887.1|1881.1|1871.6|1865.6|1887.1|1881.1|1868.6|1862.6|856
1596470400000|2020-08-03 16:00:00|1871.9|1865.9|1870.3|1864.3|1872.1|1866.1|1867.9|1861.9|89
1596499200000|2020-08-04 00:00:00|1872.8|1866.8|1871.1|1865.1|1873.5|1867.5|1871|1865|31
1596502800000|2020-08-04 01:00:00|1870.9|1864.9|1864.4|1858.4|1870.9|1864.9|1863.6|1857.6|90
1596506400000|2020-08-04 02:00:00|1864.5|1858.5|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|54
1596510000000|2020-08-04 03:00:00|1867.3|1861.3|1865.5|1859.5|1867.4|1861.4|1863.9|1857.9|54
1596513600000|2020-08-04 04:00:00|1865.3|1859.3|1865.5|1859.5|1865.9|1859.9|1863.4|1857.4|53
1596517200000|2020-08-04 05:00:00|1865.3|1859.3|1867.1|1861.1|1867.4|1861.4|1862.6|1856.6|101
1596520800000|2020-08-04 06:00:00|1867.8|1861.8|1865.1|1859.1|1869.3|1863.3|1863.6|1857.6|181
1596524400000|2020-08-04 07:00:00|1864.9|1858.9|1849.4|1843.4|1865.1|1859.1|1849.4|1843.4|468
1596528000000|2020-08-04 08:00:00|1848.9|1842.9|1848.9|1842.9|1850.6|1844.6|1839.1|1833.1|471
1596531600000|2020-08-04 09:00:00|1848.6|1842.6|1855.1|1849.1|1858.1|1852.1|1848.4|1842.4|191
1596535200000|2020-08-04 10:00:00|1855.4|1849.4|1852.9|1846.9|1858.1|1852.1|1852.4|1846.4|132
1596538800000|2020-08-04 11:00:00|1853.1|1847.1|1853.9|1847.9|1857.1|1851.1|1848.1|1842.1|257
1596542400000|2020-08-04 12:00:00|1854.1|1848.1|1851.1|1845.1|1854.1|1848.1|1846.9|1840.9|360
1596546000000|2020-08-04 13:00:00|1851.4|1845.4|1855.1|1849.1|1861.6|1855.6|1849.4|1843.4|489
1596549600000|2020-08-04 14:00:00|1855.6|1849.6|1876.9|1870.9|1878.1|1872.1|1855.6|1849.6|601
1596553200000|2020-08-04 15:00:00|1876.6|1870.6|1887.6|1881.6|1887.9|1881.9|1871.6|1865.6|504
1596556800000|2020-08-04 16:00:00|1887.4|1881.4|1890.6|1884.6|1890.6|1884.6|1886.1|1880.1|120
1596585600000|2020-08-05 00:00:00|1886.9|1880.9|1886.1|1880.1|1887|1881|1884.1|1878.1|22
1596589200000|2020-08-05 01:00:00|1886.3|1880.3|1890|1884|1890.6|1884.6|1883.9|1877.9|114
1596592800000|2020-08-05 02:00:00|1889|1883|1888.1|1882.1|1889.9|1883.9|1886.6|1880.6|68
1596596400000|2020-08-05 03:00:00|1888|1882|1889.3|1883.3|1889.9|1883.9|1888|1882|21
1596600000000|2020-08-05 04:00:00|1889.5|1883.5|1888.6|1882.6|1890|1884|1888.1|1882.1|16
1596603600000|2020-08-05 05:00:00|1888.4|1882.4|1890.6|1884.6|1891.5|1885.5|1887.8|1881.8|73
1596607200000|2020-08-05 06:00:00|1890.5|1884.5|1895.6|1889.6|1895.6|1889.6|1889.6|1883.6|93
1596610800000|2020-08-05 07:00:00|1895.9|1889.9|1907.4|1901.4|1909.4|1903.4|1895.4|1889.4|303
1596614400000|2020-08-05 08:00:00|1907.1|1901.1|1904.9|1898.9|1908.9|1902.9|1898.4|1892.4|284
1596618000000|2020-08-05 09:00:00|1904.6|1898.6|1902.9|1896.9|1909.1|1903.1|1899.4|1893.4|237
1596621600000|2020-08-05 10:00:00|1903.1|1897.1|1904.4|1898.4|1906.9|1900.9|1902.9|1896.9|190
1596625200000|2020-08-05 11:00:00|1904.6|1898.6|1912.4|1906.4|1912.4|1906.4|1904.6|1898.6|206
1596628800000|2020-08-05 12:00:00|1912.6|1906.6|1906.9|1900.9|1914.1|1908.1|1902.9|1896.9|420
1596632400000|2020-08-05 13:00:00|1907.1|1901.1|1925.4|1919.4|1929.9|1923.9|1905.4|1899.4|512
1596636000000|2020-08-05 14:00:00|1925.1|1919.1|1929.1|1923.1|1930.1|1924.1|1923.6|1917.6|330
1596639600000|2020-08-05 15:00:00|1929.4|1923.4|1920.1|1914.1|1939.1|1933.1|1917.4|1911.4|494
1596643200000|2020-08-05 16:00:00|1918.9|1912.9|1929.1|1923.1|1929.1|1923.1|1914.4|1908.4|217
1596672000000|2020-08-06 00:00:00|1918.4|1912.4|1925.8|1919.8|1927.9|1921.9|1916|1910|50
1596675600000|2020-08-06 01:00:00|1925.5|1919.5|1922.8|1916.8|1931.4|1925.4|1922.8|1916.8|94
1596679200000|2020-08-06 02:00:00|1923|1917|1926.1|1920.1|1927.9|1921.9|1920.4|1914.4|47
1596682800000|2020-08-06 03:00:00|1926.4|1920.4|1928.8|1922.8|1928.8|1922.8|1926.4|1920.4|42
1596686400000|2020-08-06 04:00:00|1928.6|1922.6|1930.1|1924.1|1930.1|1924.1|1927.9|1921.9|13
1596690000000|2020-08-06 05:00:00|1929.8|1923.8|1934|1928|1934.9|1928.9|1929.6|1923.6|124
1596693600000|2020-08-06 06:00:00|1934.3|1928.3|1945.9|1939.9|1947.9|1941.9|1934|1928|376
1596697200000|2020-08-06 07:00:00|1945.4|1939.4|1938.9|1932.9|1945.9|1939.9|1933.6|1927.6|437
1596700800000|2020-08-06 08:00:00|1938.6|1932.6|1936.1|1930.1|1938.9|1932.9|1928.4|1922.4|361
1596704400000|2020-08-06 09:00:00|1935.9|1929.9|1937.6|1931.6|1938.1|1932.1|1930.4|1924.4|186
1596708000000|2020-08-06 10:00:00|1937.4|1931.4|1937.1|1931.1|1939.6|1933.6|1936.1|1930.1|131
1596711600000|2020-08-06 11:00:00|1937.4|1931.4|1939.4|1933.4|1939.6|1933.6|1930.4|1924.4|326
1596715200000|2020-08-06 12:00:00|1939.6|1933.6|1942.1|1936.1|1943.1|1937.1|1938.6|1932.6|284
1596718800000|2020-08-06 13:00:00|1942.4|1936.4|1954.1|1948.1|1957.4|1951.4|1941.6|1935.6|525
1596722400000|2020-08-06 14:00:00|1954.4|1948.4|1968.9|1962.9|1969.1|1963.1|1954.4|1948.4|822
1596726000000|2020-08-06 15:00:00|1968.6|1962.6|1956.6|1950.6|1975.1|1969.1|1953.6|1947.6|646
1596729600000|2020-08-06 16:00:00|1957.1|1951.1|1959.8|1953.8|1961.1|1955.1|1956.4|1950.4|87
1596758400000|2020-08-07 00:00:00|1960.9|1954.9|1961.9|1955.9|1962|1956|1960.4|1954.4|19
1596762000000|2020-08-07 01:00:00|1961.8|1955.8|1956.9|1950.9|1967.3|1961.3|1956.6|1950.6|219
1596765600000|2020-08-07 02:00:00|1957|1951|1957.5|1951.5|1962.4|1956.4|1957|1951|109
1596769200000|2020-08-07 03:00:00|1957.8|1951.8|1951.9|1945.9|1959.9|1953.9|1951.9|1945.9|63
1596772800000|2020-08-07 04:00:00|1951.5|1945.5|1953.5|1947.5|1953.8|1947.8|1951.3|1945.3|25
1596776400000|2020-08-07 05:00:00|1953.3|1947.3|1945|1939|1953.3|1947.3|1942.5|1936.5|167
1596780000000|2020-08-07 06:00:00|1945.5|1939.5|1950.6|1944.6|1954.1|1948.1|1945.5|1939.5|408
1596783600000|2020-08-07 07:00:00|1950.4|1944.4|1948.9|1942.9|1953.6|1947.6|1945.6|1939.6|285
1596787200000|2020-08-07 08:00:00|1948.6|1942.6|1939.6|1933.6|1949.1|1943.1|1931.1|1925.1|348
1596790800000|2020-08-07 09:00:00|1940.4|1934.4|1941.6|1935.6|1942.4|1936.4|1938.1|1932.1|124
1596794400000|2020-08-07 10:00:00|1942.1|1936.1|1943.9|1937.9|1945.9|1939.9|1940.9|1934.9|162
1596798000000|2020-08-07 11:00:00|1943.4|1937.4|1944.6|1938.6|1946.9|1940.9|1939.1|1933.1|281
1596801600000|2020-08-07 12:00:00|1945.1|1939.1|1947.4|1941.4|1949.6|1943.6|1944.6|1938.6|210
1596805200000|2020-08-07 13:00:00|1947.6|1941.6|1932.1|1926.1|1960.1|1954.1|1925.9|1919.9|828
1596808800000|2020-08-07 14:00:00|1932.4|1926.4|1926.4|1920.4|1939.1|1933.1|1918.9|1912.9|963
1596812400000|2020-08-07 15:00:00|1926.6|1920.6|1917.4|1911.4|1932.6|1926.6|1915.4|1909.4|537
1596816000000|2020-08-07 16:00:00|1916.6|1910.6|1916.3|1910.3|1919.4|1913.4|1913.4|1907.4|191
1597017600000|2020-08-10 00:00:00|1920.5|1909.3|1920.8|1914.8|1924.1|1918.1|1916.5|1909.3|40
1597021200000|2020-08-10 01:00:00|1920.5|1914.5|1910|1904|1924.3|1918.3|1907.9|1901.9|195
1597024800000|2020-08-10 02:00:00|1910.3|1904.3|1909.3|1903.3|1910.9|1904.9|1908.1|1902.1|28
1597028400000|2020-08-10 03:00:00|1909.5|1903.5|1909.3|1903.3|1910.1|1904.1|1907.3|1901.3|48
1597032000000|2020-08-10 04:00:00|1909.5|1903.5|1909.3|1903.3|1909.5|1903.5|1909.3|1903.3|3
1597035600000|2020-08-10 05:00:00|1909|1903|1907.9|1901.9|1910.8|1904.8|1905.8|1899.8|186
1597039200000|2020-08-10 06:00:00|1908|1902|1909.6|1903.6|1911.8|1905.8|1907.3|1901.3|190
1597042800000|2020-08-10 07:00:00|1909.9|1903.9|1904.9|1898.9|1910.9|1904.9|1899.1|1893.1|397
1597046400000|2020-08-10 08:00:00|1904.6|1898.6|1906.9|1900.9|1909.6|1903.6|1901.1|1895.1|326
1597050000000|2020-08-10 09:00:00|1906.6|1900.6|1906.1|1900.1|1910.1|1904.1|1905.6|1899.6|127
1597053600000|2020-08-10 10:00:00|1906.4|1900.4|1904.1|1898.1|1907.6|1901.6|1903.4|1897.4|145
1597057200000|2020-08-10 11:00:00|1904.4|1898.4|1902.6|1896.6|1909.4|1903.4|1899.4|1893.4|305
1597060800000|2020-08-10 12:00:00|1902.9|1896.9|1905.6|1899.6|1908.1|1902.1|1901.9|1895.9|308
1597064400000|2020-08-10 13:00:00|1905.1|1899.1|1907.1|1901.1|1915.9|1909.9|1903.6|1897.6|498
1597068000000|2020-08-10 14:00:00|1906.9|1900.9|1906.4|1900.4|1917.1|1911.1|1897.9|1891.9|484
1597071600000|2020-08-10 15:00:00|1906.1|1900.1|1910.4|1904.4|1914.1|1908.1|1898.1|1892.1|631
1597075200000|2020-08-10 16:00:00|1910.6|1904.6|1902.3|1896.3|1910.6|1904.6|1899.1|1893.1|208
1597104000000|2020-08-11 00:00:00|1905|1899|1904.4|1898.4|1905.1|1899.1|1904.4|1898.4|4
1597107600000|2020-08-11 01:00:00|1904.1|1898.1|1910|1904|1913.3|1907.3|1904.1|1898.1|131
1597111200000|2020-08-11 02:00:00|1909.9|1903.9|1912.5|1906.5|1913.5|1907.5|1909.9|1903.9|62
1597114800000|2020-08-11 03:00:00|1912.3|1906.3|1910.5|1904.5|1912.3|1906.3|1909.1|1903.1|51
1597118400000|2020-08-11 04:00:00|1910.4|1904.4|1909.4|1903.4|1911|1905|1908.1|1902.1|47
1597122000000|2020-08-11 05:00:00|1909.1|1903.1|1904.4|1898.4|1909.4|1903.4|1903.5|1897.5|99
1597125600000|2020-08-11 06:00:00|1903.4|1897.4|1899.4|1893.4|1908.9|1902.9|1896.5|1890.5|301
1597129200000|2020-08-11 07:00:00|1899.6|1893.6|1911.9|1905.9|1920.6|1914.6|1899.6|1893.6|433
1597132800000|2020-08-11 08:00:00|1912.9|1906.9|1922.9|1916.9|1923.6|1917.6|1911.6|1905.6|278
1597136400000|2020-08-11 09:00:00|1922.6|1916.6|1919.1|1913.1|1923.9|1917.9|1914.4|1908.4|174
1597140000000|2020-08-11 10:00:00|1918.9|1912.9|1917.4|1911.4|1920.4|1914.4|1916.6|1910.6|90
1597143600000|2020-08-11 11:00:00|1917.6|1911.6|1919.1|1913.1|1922.6|1916.6|1914.9|1908.9|227
1597147200000|2020-08-11 12:00:00|1919.4|1913.4|1927.6|1921.6|1930.4|1924.4|1919.1|1913.1|289
1597150800000|2020-08-11 13:00:00|1927.9|1921.9|1930.9|1924.9|1937.4|1931.4|1925.9|1919.9|822
1597154400000|2020-08-11 14:00:00|1931.1|1925.1|1949.9|1943.9|1949.9|1943.9|1929.9|1923.9|738
1597158000000|2020-08-11 15:00:00|1950.1|1944.1|1958.9|1952.9|1967.6|1961.6|1948.6|1942.6|835
1597161600000|2020-08-11 16:00:00|1959.1|1953.1|1958.9|1952.9|1960.6|1954.6|1956.3|1950.3|94
1597190400000|2020-08-12 00:00:00|1955.3|1949.3|1955.1|1949.1|1956.6|1950.6|1954|1948|29
1597194000000|2020-08-12 01:00:00|1954.8|1948.8|1940.8|1934.8|1954.8|1948.8|1940.8|1934.8|193
1597197600000|2020-08-12 02:00:00|1940.5|1934.5|1940.8|1934.8|1943.5|1937.5|1939.4|1933.4|98
1597201200000|2020-08-12 03:00:00|1940.9|1934.9|1940.9|1934.9|1942.1|1936.1|1936.6|1930.6|113
1597204800000|2020-08-12 04:00:00|1941.3|1935.3|1941.5|1935.5|1944.4|1938.4|1939.4|1933.4|79
1597208400000|2020-08-12 05:00:00|1941.6|1935.6|1938.5|1932.5|1946|1940|1934.9|1928.9|222
1597212000000|2020-08-12 06:00:00|1938.4|1932.4|1948.6|1942.6|1951.6|1945.6|1936.5|1930.5|344
1597215600000|2020-08-12 07:00:00|1948.9|1942.9|1956.9|1950.9|1959.6|1953.6|1945.4|1939.4|455
1597219200000|2020-08-12 08:00:00|1957.1|1951.1|1964.1|1958.1|1964.4|1958.4|1955.6|1949.6|296
1597222800000|2020-08-12 09:00:00|1963.9|1957.9|1963.6|1957.6|1964.1|1958.1|1955.4|1949.4|219
1597226400000|2020-08-12 10:00:00|1963.4|1957.4|1960.4|1954.4|1966.4|1960.4|1960.4|1954.4|133
1597230000000|2020-08-12 11:00:00|1960.6|1954.6|1960.9|1954.9|1962.4|1956.4|1955.4|1949.4|256
1597233600000|2020-08-12 12:00:00|1961.1|1955.1|1949.6|1943.6|1961.6|1955.6|1946.4|1940.4|299
1597237200000|2020-08-12 13:00:00|1949.9|1943.9|1940.9|1934.9|1960.1|1954.1|1940.1|1934.1|369
1597240800000|2020-08-12 14:00:00|1940.6|1934.6|1958.4|1952.4|1958.9|1952.9|1939.4|1933.4|455
1597244400000|2020-08-12 15:00:00|1958.6|1952.6|1957.6|1951.6|1964.4|1958.4|1951.4|1945.4|563
1597248000000|2020-08-12 16:00:00|1957.9|1951.9|1954.1|1948.1|1960.1|1954.1|1954.1|1948.1|70
1597276800000|2020-08-13 00:00:00|1954.6|1948.6|1953.8|1947.8|1955.1|1949.1|1953.6|1947.6|12
1597280400000|2020-08-13 01:00:00|1954|1948|1952.3|1946.3|1955.1|1949.1|1952|1946|46
1597284000000|2020-08-13 02:00:00|1952|1946|1949.6|1943.6|1953.5|1947.5|1948.5|1942.5|68
1597287600000|2020-08-13 03:00:00|1948.5|1942.5|1951.4|1945.4|1952.1|1946.1|1947.8|1941.8|65
1597291200000|2020-08-13 04:00:00|1951|1945|1949.8|1943.8|1951|1945|1949.8|1943.8|16
1597294800000|2020-08-13 05:00:00|1949.6|1943.6|1948.1|1942.1|1951.1|1945.1|1947.4|1941.4|50
1597298400000|2020-08-13 06:00:00|1948.5|1942.5|1950.6|1944.6|1952.8|1946.8|1947.9|1941.9|155
1597302000000|2020-08-13 07:00:00|1950.4|1944.4|1945.6|1939.6|1950.4|1944.4|1936.6|1930.6|489
1597305600000|2020-08-13 08:00:00|1945.4|1939.4|1946.4|1940.4|1948.6|1942.6|1940.6|1934.6|225
1597309200000|2020-08-13 09:00:00|1946.1|1940.1|1955.6|1949.6|1955.6|1949.6|1944.4|1938.4|162
1597312800000|2020-08-13 10:00:00|1955.1|1949.1|1950.6|1944.6|1959.1|1953.1|1950.6|1944.6|122
1597316400000|2020-08-13 11:00:00|1950.4|1944.4|1952.1|1946.1|1955.4|1949.4|1945.4|1939.4|216
1597320000000|2020-08-13 12:00:00|1952.4|1946.4|1955.9|1949.9|1957.1|1951.1|1949.6|1943.6|298
1597323600000|2020-08-13 13:00:00|1956.1|1950.1|1959.5|1953.5|1963.6|1957.6|1946.6|1940.6|691
1597327200000|2020-08-13 14:00:00|1959.4|1953.4|1954.9|1948.9|1960.6|1954.6|1950.4|1944.4|672
1597330800000|2020-08-13 15:00:00|1954.6|1948.6|1951.9|1945.9|1955|1949|1944.8|1938.8|473
1597334400000|2020-08-13 16:00:00|1952.1|1946.1|1954.8|1948.8|1958.3|1952.3|1951.4|1945.4|73
1597363200000|2020-08-14 00:00:00|1952.6|1946.6|1955.1|1949.1|1955.5|1949.5|1952.6|1946.6|7
1597366800000|2020-08-14 01:00:00|1955.3|1949.3|1953|1947|1956.6|1950.6|1952.9|1946.9|131
1597370400000|2020-08-14 02:00:00|1952.9|1946.9|1957.3|1951.3|1957.3|1951.3|1952.8|1946.8|18
1597374000000|2020-08-14 03:00:00|1958.3|1952.3|1955.1|1949.1|1959|1953|1955.1|1949.1|84
1597377600000|2020-08-14 04:00:00|1957|1951|1955.4|1949.4|1957|1951|1955.3|1949.3|7
1597381200000|2020-08-14 05:00:00|1955|1949|1955|1949|1956.3|1950.3|1954.3|1948.3|70
1597384800000|2020-08-14 06:00:00|1954.8|1948.8|1955.5|1949.5|1957.8|1951.8|1954|1948|113
1597388400000|2020-08-14 07:00:00|1955.4|1949.4|1950|1944|1956.1|1950.1|1944.3|1938.3|352
1597392000000|2020-08-14 08:00:00|1949.5|1943.5|1946.4|1940.4|1949.8|1943.8|1940.5|1934.5|260
1597395600000|2020-08-14 09:00:00|1946.1|1940.1|1951|1945|1952.9|1946.9|1945|1939|94
1597399200000|2020-08-14 10:00:00|1951.1|1945.1|1953.5|1947.5|1956.5|1950.5|1950.3|1944.3|70
1597402800000|2020-08-14 11:00:00|1953.6|1947.6|1956.5|1950.5|1960.8|1954.8|1953.6|1947.6|171
1597406400000|2020-08-14 12:00:00|1956.6|1950.6|1963.4|1957.4|1964.8|1958.8|1955.5|1949.5|229
1597410000000|2020-08-14 13:00:00|1963.1|1957.1|1957.4|1951.4|1965|1959|1957.4|1951.4|380
1597413600000|2020-08-14 14:00:00|1957.6|1951.6|1946.9|1940.9|1961|1955|1946.9|1940.9|312
1597417200000|2020-08-14 15:00:00|1947|1941|1954.5|1948.5|1959.5|1953.5|1946|1940|434
1597420800000|2020-08-14 16:00:00|1954|1948|1955|1949|1956.3|1950.3|1951.4|1945.4|80
1597622400000|2020-08-17 00:00:00|1953.8|1947.8|1953.1|1947.1|1953.8|1947.8|1953.1|1947.1|2
1597626000000|2020-08-17 01:00:00|1953.4|1947.4|1955|1949|1955|1949|1952|1946|23
1597629600000|2020-08-17 02:00:00|1954.5|1948.5|1957.8|1951.8|1959.8|1953.8|1954|1948|52
1597633200000|2020-08-17 03:00:00|1958.3|1952.3|1959.3|1953.3|1959.5|1953.5|1957|1951|19
1597636800000|2020-08-17 04:00:00|1958.5|1952.5|1958.8|1952.8|1959.3|1953.3|1958.4|1952.4|9
1597640400000|2020-08-17 05:00:00|1956.8|1950.8|1968.5|1962.5|1968.5|1962.5|1956.3|1950.3|120
1597644000000|2020-08-17 06:00:00|1968|1962|1968.9|1962.9|1970.1|1964.1|1963.8|1957.8|176
1597647600000|2020-08-17 07:00:00|1969.1|1963.1|1970.9|1964.9|1973.6|1967.6|1962.6|1956.6|296
1597651200000|2020-08-17 08:00:00|1970.6|1964.6|1962|1956|1970.6|1964.6|1958.5|1952.5|242
1597654800000|2020-08-17 09:00:00|1962.5|1956.5|1963.9|1957.9|1965.3|1959.3|1959.5|1953.5|127
1597658400000|2020-08-17 10:00:00|1963.6|1957.6|1967.6|1961.6|1968.4|1962.4|1961.4|1955.4|100
1597662000000|2020-08-17 11:00:00|1967.5|1961.5|1977|1971|1979.3|1973.3|1965.1|1959.1|316
1597665600000|2020-08-17 12:00:00|1977.1|1971.1|1975.9|1969.9|1980.8|1974.8|1973.3|1967.3|218
1597669200000|2020-08-17 13:00:00|1975.8|1969.8|1977.1|1971.1|1979.6|1973.6|1972.4|1966.4|404
1597672800000|2020-08-17 14:00:00|1977.4|1971.4|1967.4|1961.4|1979.9|1973.9|1965.3|1959.3|355
1597676400000|2020-08-17 15:00:00|1967.5|1961.5|1969.1|1963.1|1975.6|1969.6|1964|1958|417
1597680000000|2020-08-17 16:00:00|1969|1963|1970.1|1964.1|1974.3|1968.3|1968.1|1962.1|106
1597708800000|2020-08-18 00:00:00|1970.9|1964.9|1972.3|1966.3|1972.3|1966.3|1969.6|1963.6|29
1597712400000|2020-08-18 01:00:00|1971.6|1965.6|1968.1|1962.1|1972|1966|1967.6|1961.6|105
1597716000000|2020-08-18 02:00:00|1968|1962|1965.3|1959.3|1968|1962|1964.5|1958.5|83
1597719600000|2020-08-18 03:00:00|1965.1|1959.1|1967.1|1961.1|1967.5|1961.5|1964.6|1958.6|36
1597723200000|2020-08-18 04:00:00|1967.3|1961.3|1966.6|1960.6|1968.3|1962.3|1966.1|1960.1|36
1597726800000|2020-08-18 05:00:00|1966.8|1960.8|1964.1|1958.1|1967.5|1961.5|1964.1|1958.1|67
1597730400000|2020-08-18 06:00:00|1964.3|1958.3|1968.6|1962.6|1971.3|1965.3|1963.8|1957.8|111
1597734000000|2020-08-18 07:00:00|1968.9|1962.9|1980|1974|1980.3|1974.3|1968.5|1962.5|365
1597737600000|2020-08-18 08:00:00|1980.3|1974.3|1984.1|1978.1|1984.8|1978.8|1980|1974|182
1597741200000|2020-08-18 09:00:00|1984.4|1978.4|1980|1974|1984.8|1978.8|1978|1972|187
1597744800000|2020-08-18 10:00:00|1980.1|1974.1|1982.9|1976.9|1983.1|1977.1|1980|1974|59
1597748400000|2020-08-18 11:00:00|1983.1|1977.1|1984.8|1978.8|1984.8|1978.8|1982.9|1976.9|116
1597752000000|2020-08-18 12:00:00|1983.9|1977.9|1985|1979|1985.3|1979.3|1980.3|1974.3|146
1597755600000|2020-08-18 13:00:00|1984.9|1978.9|1985.5|1979.5|1986.8|1980.8|1982.1|1976.1|314
1597759200000|2020-08-18 14:00:00|1985.6|1979.6|1994.5|1988.5|1994.5|1988.5|1963.6|1957.6|792
1597762800000|2020-08-18 15:00:00|1994.4|1988.4|1996.1|1990.1|1997.5|1991.5|1983.6|1977.6|539
1597766400000|2020-08-18 16:00:00|1996.4|1990.4|1996.8|1990.8|1997.3|1991.3|1992.5|1986.5|109
1597795200000|2020-08-19 00:00:00|1996.1|1990.1|1993.5|1987.5|1996.1|1990.1|1991.8|1985.8|18
1597798800000|2020-08-19 01:00:00|1993.3|1987.3|1994.5|1988.5|1997|1991|1991.8|1985.8|116
1597802400000|2020-08-19 02:00:00|1994.4|1988.4|1993.6|1987.6|1994.9|1988.9|1992.1|1986.1|76
1597806000000|2020-08-19 03:00:00|1993.4|1987.4|1994|1988|1997.8|1991.8|1992.9|1986.9|183
1597809600000|2020-08-19 04:00:00|1994.1|1988.1|1995.4|1989.4|1996|1990|1993.9|1987.9|39
1597813200000|2020-08-19 05:00:00|1995.5|1989.5|1997|1991|1997.8|1991.8|1995.3|1989.3|33
1597816800000|2020-08-19 06:00:00|1997.3|1991.3|2006.8|2000.8|2011.8|2005.8|1997.3|1991.3|223
1597820400000|2020-08-19 07:00:00|2006.5|2000.5|2011|2005|2011.3|2005.3|2001.3|1995.3|325
1597824000000|2020-08-19 08:00:00|2011.3|2005.3|2026.5|2020.5|2027.8|2021.8|2010|2004|338
1597827600000|2020-08-19 09:00:00|2026.4|2020.4|2021.3|2015.3|2027.8|2021.8|2021.3|2015.3|256
1597831200000|2020-08-19 10:00:00|2020.5|2014.5|2021.3|2015.3|2023.5|2017.5|2018.5|2012.5|88
1597834800000|2020-08-19 11:00:00|2020.8|2014.8|2016.5|2010.5|2024.5|2018.5|2016.3|2010.3|226
1597838400000|2020-08-19 12:00:00|2016.8|2010.8|2022.9|2016.9|2027|2021|2016.8|2010.8|309
1597842000000|2020-08-19 13:00:00|2022.8|2016.8|2026.4|2020.4|2027.3|2021.3|2018|2012|636
1597845600000|2020-08-19 14:00:00|2026.3|2020.3|2012.5|2006.5|2028.3|2022.3|2010.9|2004.9|471
1597849200000|2020-08-19 15:00:00|2012.9|2006.9|2006.8|2000.8|2019.5|2013.5|2005.1|1999.1|589
1597852800000|2020-08-19 16:00:00|2006.5|2000.5|2011.3|2005.3|2011.3|2005.3|2005|1999|157
1597881600000|2020-08-20 00:00:00|1999.9|1993.9|1999.8|1993.8|2001.6|1995.6|1999.4|1993.4|17
1597885200000|2020-08-20 01:00:00|1999.6|1993.6|1995.9|1989.9|2000.8|1994.8|1987|1981|157
1597888800000|2020-08-20 02:00:00|1995.6|1989.6|1996.1|1990.1|1999.8|1993.8|1993|1987|60
1597892400000|2020-08-20 03:00:00|1996|1990|1996.1|1990.1|1999.5|1993.5|1992.8|1986.8|89
1597896000000|2020-08-20 04:00:00|1995.3|1989.3|1996.8|1990.8|1997.1|1991.1|1994.8|1988.8|23
1597899600000|2020-08-20 05:00:00|1995.3|1989.3|1991.5|1985.5|1997|1991|1991.3|1985.3|100
1597903200000|2020-08-20 06:00:00|1991.6|1985.6|1990.6|1984.6|1995.5|1989.5|1986.8|1980.8|278
1597906800000|2020-08-20 07:00:00|1990.9|1984.9|1984.5|1978.5|1997.9|1991.9|1983.9|1977.9|449
1597910400000|2020-08-20 08:00:00|1984.6|1978.6|1973.5|1967.5|1986|1980|1965.5|1959.5|360
1597914000000|2020-08-20 09:00:00|1973.4|1967.4|1975.6|1969.6|1981.1|1975.1|1971.1|1965.1|160
1597917600000|2020-08-20 10:00:00|1976|1970|1982.9|1976.9|1984|1978|1976|1970|130
1597921200000|2020-08-20 11:00:00|1982.6|1976.6|1988.8|1982.8|1990.9|1984.9|1981.5|1975.5|206
1597924800000|2020-08-20 12:00:00|1988.5|1982.5|1991.8|1985.8|1994.6|1988.6|1985.5|1979.5|258
1597928400000|2020-08-20 13:00:00|1991.6|1985.6|1986.6|1980.6|2000|1994|1985|1979|714
1597932000000|2020-08-20 14:00:00|1986.4|1980.4|1991.6|1985.6|1995.1|1989.1|1981|1975|369
1597935600000|2020-08-20 15:00:00|1991.4|1985.4|1990.6|1984.6|2000.5|1994.5|1986.5|1980.5|476
1597939200000|2020-08-20 16:00:00|1990.4|1984.4|1991.5|1985.5|1994.6|1988.6|1988.4|1982.4|87
1597968000000|2020-08-21 00:00:00|1990.4|1984.4|1992.1|1986.1|1992.1|1986.1|1990.4|1984.4|7
1597971600000|2020-08-21 01:00:00|1994.5|1988.5|1991.4|1985.4|1996|1990|1991|1985|102
1597975200000|2020-08-21 02:00:00|1991.3|1985.3|1993.1|1987.1|1993.1|1987.1|1990.1|1984.1|31
1597978800000|2020-08-21 03:00:00|1993|1987|1998.5|1992.5|1999.3|1993.3|1993|1987|49
1597982400000|2020-08-21 04:00:00|2000|1994|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|7
1597986000000|2020-08-21 05:00:00|1999.9|1993.9|1999.3|1993.3|2001.8|1995.8|1998.5|1992.5|32
1597989600000|2020-08-21 06:00:00|1998.8|1992.8|2005.9|1999.9|2005.9|1999.9|1995.5|1989.5|138
1597993200000|2020-08-21 07:00:00|2005.6|1999.6|2001.1|1995.1|2011.8|2005.8|1996.5|1990.5|468
1597996800000|2020-08-21 08:00:00|2001|1995|1992.5|1986.5|2001|1995|1992.3|1986.3|326
1598000400000|2020-08-21 09:00:00|1992.3|1986.3|1994.5|1988.5|1997.8|1991.8|1992.3|1986.3|129
1598004000000|2020-08-21 10:00:00|1994.6|1988.6|1992.1|1986.1|1995.3|1989.3|1991.3|1985.3|142
1598007600000|2020-08-21 11:00:00|1992.4|1986.4|1990.1|1984.1|1993.5|1987.5|1985.8|1979.8|239
1598011200000|2020-08-21 12:00:00|1990.4|1984.4|1989.6|1983.6|1991.5|1985.5|1985.4|1979.4|375
1598014800000|2020-08-21 13:00:00|1989.5|1983.5|1984.5|1978.5|1989.6|1983.6|1976.3|1970.3|899
1598018400000|2020-08-21 14:00:00|1984|1978|1975.4|1969.4|1984.4|1978.4|1967.5|1961.5|618
1598022000000|2020-08-21 15:00:00|1975.6|1969.6|1972.4|1966.4|1987.9|1981.9|1959.3|1953.3|705
1598025600000|2020-08-21 16:00:00|1972.1|1966.1|1966.5|1960.5|1974.9|1968.9|1965.9|1959.9|99
1598227200000|2020-08-24 00:00:00|1967.3|1961.3|1973.1|1967.1|1974.3|1968.3|1967|1961|27
1598230800000|2020-08-24 01:00:00|1972.5|1966.5|1979|1973|1979.3|1973.3|1972.3|1966.3|88
1598234400000|2020-08-24 02:00:00|1979.8|1973.8|1978.3|1972.3|1980.3|1974.3|1978.3|1972.3|71
1598238000000|2020-08-24 03:00:00|1978.5|1972.5|1979.5|1973.5|1980|1974|1978.5|1972.5|59
1598241600000|2020-08-24 04:00:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1598245200000|2020-08-24 05:00:00|1978.8|1972.8|1977.3|1971.3|1979.8|1973.8|1976.5|1970.5|87
1598248800000|2020-08-24 06:00:00|1978.4|1972.4|1982.6|1976.6|1985|1979|1975.8|1969.8|152
1598252400000|2020-08-24 07:00:00|1982.9|1976.9|1986.6|1980.6|1993.5|1987.5|1982.9|1976.9|335
1598256000000|2020-08-24 08:00:00|1986.9|1980.9|1986|1980|1988.8|1982.8|1984|1978|204
1598259600000|2020-08-24 09:00:00|1986.5|1980.5|1981.9|1975.9|1986.6|1980.6|1981.4|1975.4|79
1598263200000|2020-08-24 10:00:00|1981.6|1975.6|1981.4|1975.4|1984.5|1978.5|1978|1972|96
1598266800000|2020-08-24 11:00:00|1981.5|1975.5|1985.9|1979.9|1986.8|1980.8|1981.4|1975.4|155
1598270400000|2020-08-24 12:00:00|1986|1980|1981|1975|1986.5|1980.5|1976.9|1970.9|167
1598274000000|2020-08-24 13:00:00|1981.3|1975.3|1975.8|1969.8|1985.1|1979.1|1975.3|1969.3|355
1598277600000|2020-08-24 14:00:00|1975.3|1969.3|1977.6|1971.6|1980.1|1974.1|1970|1964|352
1598281200000|2020-08-24 15:00:00|1977.5|1971.5|1982.4|1976.4|1985.5|1979.5|1973.6|1967.6|336
1598284800000|2020-08-24 16:00:00|1982.5|1976.5|1985.4|1979.4|1985.8|1979.8|1981.3|1975.3|81
1598313600000|2020-08-25 00:00:00|1985.1|1979.1|1983.1|1977.1|1985.3|1979.3|1982.3|1976.3|18
1598317200000|2020-08-25 01:00:00|1986.3|1980.3|1987.8|1981.8|1989.1|1983.1|1985.5|1979.5|55
1598320800000|2020-08-25 02:00:00|1987.5|1981.5|1987.3|1981.3|1987.9|1981.9|1984.3|1978.3|29
1598324400000|2020-08-25 03:00:00|1987.4|1981.4|1986.8|1980.8|1987.8|1981.8|1985.9|1979.9|15
1598328000000|2020-08-25 04:00:00|1986.9|1980.9|1987.8|1981.8|1988.3|1982.3|1986.8|1980.8|5
1598331600000|2020-08-25 05:00:00|1987.3|1981.3|1982.6|1976.6|1987.8|1981.8|1981.8|1975.8|134
1598335200000|2020-08-25 06:00:00|1982.8|1976.8|1983.5|1977.5|1988.5|1982.5|1982|1976|148
1598338800000|2020-08-25 07:00:00|1984|1978|1991.4|1985.4|1997.4|1991.4|1984|1978|258
1598342400000|2020-08-25 08:00:00|1991.6|1985.6|1995.8|1989.8|1995.9|1989.9|1991.1|1985.1|149
1598346000000|2020-08-25 09:00:00|1994.9|1988.9|1995|1989|1997.1|1991.1|1993.5|1987.5|89
1598349600000|2020-08-25 10:00:00|1995.1|1989.1|2005|1999|2005|1999|1993.3|1987.3|99
1598353200000|2020-08-25 11:00:00|2005.1|1999.1|2004.1|1998.1|2010.3|2004.3|1999.9|1993.9|221
1598356800000|2020-08-25 12:00:00|2004.4|1998.4|2015|2009|2015.8|2009.8|2004.4|1998.4|399
1598360400000|2020-08-25 13:00:00|2015.1|2009.1|2003|1997|2015.6|2009.6|2001.4|1995.4|511
1598364000000|2020-08-25 14:00:00|2003.8|1997.8|2013.5|2007.5|2015.8|2009.8|2002|1996|389
1598367600000|2020-08-25 15:00:00|2013.4|2007.4|1996.9|1990.9|2013.5|2007.5|1991.6|1985.6|567
1598371200000|2020-08-25 16:00:00|1996.6|1990.6|1996.3|1990.3|2000.3|1994.3|1993.4|1987.4|61
1598400000000|2020-08-26 00:00:00|1992.8|1986.8|1994.3|1988.3|1994.8|1988.8|1992.4|1986.4|22
1598403600000|2020-08-26 01:00:00|1994.5|1988.5|1995.3|1989.3|1996.6|1990.6|1991.1|1985.1|99
1598407200000|2020-08-26 02:00:00|1995|1989|1990.8|1984.8|1996.3|1990.3|1990.8|1984.8|65
1598410800000|2020-08-26 03:00:00|1991|1985|1991.3|1985.3|1992.4|1986.4|1989|1983|68
1598414400000|2020-08-26 04:00:00|1991.5|1985.5|1992.3|1986.3|1993.3|1987.3|1991.5|1985.5|19
1598418000000|2020-08-26 05:00:00|1992.5|1986.5|1990.3|1984.3|1992.9|1986.9|1989.5|1983.5|89
1598421600000|2020-08-26 06:00:00|1990.5|1984.5|1993.4|1987.4|1997|1991|1989.3|1983.3|146
1598425200000|2020-08-26 07:00:00|1993.1|1987.1|2000.1|1994.1|2007.8|2001.8|1993.1|1987.1|305
1598428800000|2020-08-26 08:00:00|2000.4|1994.4|1995|1989|2000.9|1994.9|1994.5|1988.5|231
1598432400000|2020-08-26 09:00:00|1995.1|1989.1|1997.9|1991.9|1999.5|1993.5|1995.1|1989.1|147
1598436000000|2020-08-26 10:00:00|1997.6|1991.6|2000.4|1994.4|2003|1997|1997.6|1991.6|102
1598439600000|2020-08-26 11:00:00|2000.5|1994.5|1996.9|1990.9|2005.8|1999.8|1996|1990|136
1598443200000|2020-08-26 12:00:00|1996.6|1990.6|1993.5|1987.5|1997|1991|1989.1|1983.1|294
1598446800000|2020-08-26 13:00:00|1993.4|1987.4|1976.5|1970.5|1994.9|1988.9|1971.3|1965.3|582
1598450400000|2020-08-26 14:00:00|1976.4|1970.4|1974.3|1968.3|1983|1977|1973.6|1967.6|315
1598454000000|2020-08-26 15:00:00|1973.8|1967.8|1980.6|1974.6|1983.5|1977.5|1973.5|1967.5|333
1598457600000|2020-08-26 16:00:00|1980.9|1974.9|1987.3|1981.3|1987.9|1981.9|1979.1|1973.1|135
1598486400000|2020-08-27 00:00:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1598490000000|2020-08-27 01:00:00|1986.3|1980.3|1981.4|1975.4|1989.3|1983.3|1979.3|1973.3|158
1598493600000|2020-08-27 02:00:00|1981|1975|1976.5|1970.5|1981.1|1975.1|1976.5|1970.5|54
1598497200000|2020-08-27 03:00:00|1976.6|1970.6|1981.3|1975.3|1984.3|1978.3|1976.6|1970.6|81
1598500800000|2020-08-27 04:00:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1598504400000|2020-08-27 05:00:00|1981.8|1975.8|1979|1973|1983|1977|1976.8|1970.8|151
1598508000000|2020-08-27 06:00:00|1979.3|1973.3|1977.1|1971.1|1981.3|1975.3|1976.4|1970.4|261
1598511600000|2020-08-27 07:00:00|1977.4|1971.4|1976.8|1970.8|1977.8|1971.8|1973.3|1967.3|267
1598515200000|2020-08-27 08:00:00|1976|1970|1969.1|1963.1|1976.6|1970.6|1968.5|1962.5|200
1598518800000|2020-08-27 09:00:00|1969.4|1963.4|1974.9|1968.9|1977|1971|1968.5|1962.5|139
1598522400000|2020-08-27 10:00:00|1974.6|1968.6|1975.9|1969.9|1976.8|1970.8|1973.1|1967.1|132
1598526000000|2020-08-27 11:00:00|1976|1970|1976.9|1970.9|1981.5|1975.5|1973.1|1967.1|158
1598529600000|2020-08-27 12:00:00|1977|1971|1976.1|1970.1|1980.4|1974.4|1975.5|1969.5|293
1598533200000|2020-08-27 13:00:00|1976.3|1970.3|1977.1|1971.1|1992.5|1986.5|1968.5|1962.5|842
1598536800000|2020-08-27 14:00:00|1976.9|1970.9|1981.1|1975.1|1984|1978|1964.9|1958.9|848
1598540400000|2020-08-27 15:00:00|1981|1975|1984|1978|1989.4|1983.4|1977.5|1971.5|554
1598544000000|2020-08-27 16:00:00|1983.9|1977.9|1982.9|1976.9|1984.6|1978.6|1981.4|1975.4|52
1598572800000|2020-08-28 00:00:00|1983.4|1977.4|1987.1|1981.1|1987.9|1981.9|1983.4|1977.4|13
1598576400000|2020-08-28 01:00:00|1987|1981|1989.4|1983.4|1990.5|1984.5|1982.5|1976.5|293
1598580000000|2020-08-28 02:00:00|1989.5|1983.5|1990.4|1984.4|1992.3|1986.3|1986.8|1980.8|118
1598583600000|2020-08-28 03:00:00|1990.5|1984.5|1991.4|1985.4|1993.3|1987.3|1990.5|1984.5|18
1598587200000|2020-08-28 04:00:00|1991.8|1985.8|1991.4|1985.4|1992|1986|1991|1985|4
1598590800000|2020-08-28 05:00:00|1992.5|1986.5|2001.3|1995.3|2001.3|1995.3|1989.8|1983.8|74
1598594400000|2020-08-28 06:00:00|2001.5|1995.5|2004|1998|2007|2001|2000.8|1994.8|147
1598598000000|2020-08-28 07:00:00|2004.1|1998.1|2006|2000|2011.5|2005.5|2000.9|1994.9|370
1598601600000|2020-08-28 08:00:00|2006.1|2000.1|2008.6|2002.6|2009.5|2003.5|2004.9|1998.9|307
1598605200000|2020-08-28 09:00:00|2008.9|2002.9|1999.9|1993.9|2014.8|2008.8|1998.5|1992.5|181
1598608800000|2020-08-28 10:00:00|1999.6|1993.6|2005.4|1999.4|2006.8|2000.8|1998.5|1992.5|139
1598612400000|2020-08-28 11:00:00|2005.1|1999.1|2010.1|2004.1|2010.4|2004.4|2001.6|1995.6|304
1598616000000|2020-08-28 12:00:00|2010.4|2004.4|2007.6|2001.6|2012.8|2006.8|2007.6|2001.6|222
1598619600000|2020-08-28 13:00:00|2007.5|2001.5|1994.5|1988.5|2007.9|2001.9|1993|1987|612
1598623200000|2020-08-28 14:00:00|1994.9|1988.9|1985.1|1979.1|2003.3|1997.3|1982.5|1976.5|555
1598626800000|2020-08-28 15:00:00|1985.3|1979.3|1973.1|1967.1|1991.9|1985.9|1971.6|1965.6|704
1598630400000|2020-08-28 16:00:00|1973.4|1967.4|1978.4|1972.4|1979|1973|1970.4|1964.4|120
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.9|1977.9|1987.6|1981.6|1980.4|1974.4|87
1598922000000|2020-09-01 01:00:00|1984|1978|1992.8|1986.8|1993.5|1987.5|1984|1978|182
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1999.8|1993.8|2002.3|1996.3|1990.1|1984.1|111
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|1999.3|1993.3|2002.5|1996.5|1998.5|1992.5|76
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1996.6|1990.6|2000.3|1994.3|1993.4|1987.4|74
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|2007.3|2001.3|2007.5|2001.5|1994.1|1988.1|93
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2006.6|2000.6|2007.8|2001.8|2003.8|1997.8|146
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2015.5|2009.5|2015.8|2009.8|2003.4|1997.4|398
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|1999.9|1993.9|2015.5|2009.5|1999.9|1993.9|241
1598950800000|2020-09-01 09:00:00|2000|1994|1997.6|1991.6|2007.8|2001.8|1997.6|1991.6|163
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|2011.8|2005.8|2011.8|2005.8|1994.5|1988.5|216
1598958000000|2020-09-01 11:00:00|2011|2005|2013.3|2007.3|2015.5|2009.5|2009.5|2003.5|292
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2016.8|2010.8|2013.5|2007.5|107
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2015.6|2009.6|2016.8|2010.8|2005.9|1999.9|811
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|1982.6|1976.6|2016.8|2010.8|1979.8|1973.8|1159
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1976.4|1970.4|1990.4|1984.4|1971.5|1965.5|636
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1981.3|1975.3|1982.4|1976.4|1975.8|1969.8|125
1599004800000|2020-09-02 00:00:00|1979.1|1973.1|1981.8|1975.8|1982.5|1976.5|1979.1|1973.1|14
1599008400000|2020-09-02 01:00:00|1981.6|1975.6|1974.3|1968.3|1981.8|1975.8|1970.3|1964.3|217
1599012000000|2020-09-02 02:00:00|1974|1968|1976.4|1970.4|1978.8|1972.8|1973.3|1967.3|227
1599015600000|2020-09-02 03:00:00|1976.3|1970.3|1977.6|1971.6|1981.8|1975.8|1974.8|1968.8|104
1599019200000|2020-09-02 04:00:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1976.5|1970.5|22
1599022800000|2020-09-02 05:00:00|1978.5|1972.5|1979.8|1973.8|1981.5|1975.5|1977.3|1971.3|72
1599026400000|2020-09-02 06:00:00|1980|1974|1978.6|1972.6|1982.3|1976.3|1975|1969|175
1599030000000|2020-09-02 07:00:00|1978.9|1972.9|1974.9|1968.9|1978.9|1972.9|1973.3|1967.3|280
1599033600000|2020-09-02 08:00:00|1974.6|1968.6|1980.5|1974.5|1982.6|1976.6|1973.5|1967.5|235
1599037200000|2020-09-02 09:00:00|1980.6|1974.6|1984.1|1978.1|1989.5|1983.5|1980.5|1974.5|258
1599040800000|2020-09-02 10:00:00|1983.9|1977.9|1974.5|1968.5|1983.9|1977.9|1973.3|1967.3|162
1599044400000|2020-09-02 11:00:00|1974.3|1968.3|1978.4|1972.4|1984.1|1978.1|1974.3|1968.3|347
1599048000000|2020-09-02 12:00:00|1978.1|1972.1|1950.1|1944.1|1981|1975|1948.5|1942.5|754
1599051600000|2020-09-02 13:00:00|1950.4|1944.4|1942.5|1936.5|1960.8|1954.8|1939.3|1933.3|741
1599055200000|2020-09-02 14:00:00|1941.9|1935.9|1937.3|1931.3|1950.6|1944.6|1937|1931|662
1599058800000|2020-09-02 15:00:00|1937.5|1931.5|1940.6|1934.6|1945.9|1939.9|1935|1929|495
1599062400000|2020-09-02 16:00:00|1940.3|1934.3|1944.8|1938.8|1948.1|1942.1|1937.9|1931.9|126
1599091200000|2020-09-03 00:00:00|1939.6|1933.6|1942.3|1936.3|1942.4|1936.4|1939.6|1933.6|11
1599094800000|2020-09-03 01:00:00|1941.9|1935.9|1949.8|1943.8|1950.8|1944.8|1941.3|1935.3|162
1599098400000|2020-09-03 02:00:00|1949.5|1943.5|1950.1|1944.1|1955|1949|1948.3|1942.3|165
1599102000000|2020-09-03 03:00:00|1949.9|1943.9|1951.8|1945.8|1952.3|1946.3|1947.9|1941.9|102
1599105600000|2020-09-03 04:00:00|1951.4|1945.4|1947.3|1941.3|1951.4|1945.4|1946.3|1940.3|18
1599109200000|2020-09-03 05:00:00|1946|1940|1946.5|1940.5|1951.6|1945.6|1945.1|1939.1|146
1599112800000|2020-09-03 06:00:00|1946.4|1940.4|1936.4|1930.4|1948|1942|1935.5|1929.5|185
1599116400000|2020-09-03 07:00:00|1936.5|1930.5|1935.1|1929.1|1938|1932|1914.5|1908.5|782
1599120000000|2020-09-03 08:00:00|1935.4|1929.4|1937.1|1931.1|1940|1934|1932|1926|189
1599123600000|2020-09-03 09:00:00|1937.4|1931.4|1945.3|1939.3|1949|1943|1936.1|1930.1|190
1599127200000|2020-09-03 10:00:00|1945.4|1939.4|1943.5|1937.5|1948.6|1942.6|1942.5|1936.5|196
1599130800000|2020-09-03 11:00:00|1944|1938|1946.6|1940.6|1946.9|1940.9|1940.6|1934.6|283
1599134400000|2020-09-03 12:00:00|1946.9|1940.9|1958.1|1952.1|1963.6|1957.6|1943.6|1937.6|598
1599138000000|2020-09-03 13:00:00|1958.3|1952.3|1959.6|1953.6|1960.6|1954.6|1948.1|1942.1|700
1599141600000|2020-09-03 14:00:00|1959.4|1953.4|1951.3|1945.3|1961.9|1955.9|1943.8|1937.8|1142
1599145200000|2020-09-03 15:00:00|1951.1|1945.1|1947|1941|1956.1|1950.1|1940|1934|1204
1599148800000|2020-09-03 16:00:00|1947.3|1941.3|1943.3|1937.3|1947.8|1941.8|1942.5|1936.5|139
1599177600000|2020-09-04 00:00:00|1941.5|1935.5|1949.9|1943.9|1949.9|1943.9|1940.1|1934.1|40
1599181200000|2020-09-04 01:00:00|1949|1943|1944.5|1938.5|1949.4|1943.4|1941.3|1935.3|248
1599184800000|2020-09-04 02:00:00|1944.6|1938.6|1944.1|1938.1|1950.5|1944.5|1943.5|1937.5|123
1599188400000|2020-09-04 03:00:00|1944|1938|1945.9|1939.9|1946.3|1940.3|1942.5|1936.5|24
1599192000000|2020-09-04 04:00:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|10
1599195600000|2020-09-04 05:00:00|1945.5|1939.5|1948.3|1942.3|1948.3|1942.3|1944.3|1938.3|56
1599199200000|2020-09-04 06:00:00|1947.8|1941.8|1945.6|1939.6|1950.5|1944.5|1944.3|1938.3|194
1599202800000|2020-09-04 07:00:00|1945.4|1939.4|1965|1959|1971.5|1965.5|1939.3|1933.3|621
1599206400000|2020-09-04 08:00:00|1965.5|1959.5|1964.9|1958.9|1978.5|1972.5|1962.4|1956.4|385
1599210000000|2020-09-04 09:00:00|1964.6|1958.6|1970.1|1964.1|1971.8|1965.8|1963.6|1957.6|90
1599213600000|2020-09-04 10:00:00|1970.4|1964.4|1959.8|1953.8|1971|1965|1958.9|1952.9|90
1599217200000|2020-09-04 11:00:00|1960.1|1954.1|1970|1964|1971.4|1965.4|1957.8|1951.8|254
1599220800000|2020-09-04 12:00:00|1970.1|1964.1|1968.6|1962.6|1974.4|1968.4|1967.4|1961.4|403
1599224400000|2020-09-04 13:00:00|1968.5|1962.5|1963.9|1957.9|1974|1968|1958.4|1952.4|894
1599228000000|2020-09-04 14:00:00|1964|1958|1964.4|1958.4|1970.1|1964.1|1955.3|1949.3|882
1599231600000|2020-09-04 15:00:00|1963.9|1957.9|1976.9|1970.9|1979.1|1973.1|1963.6|1957.6|607
1599235200000|2020-09-04 16:00:00|1977.1|1971.1|1979.5|1973.5|1980.8|1974.8|1974.5|1968.5|200
1599436800000|2020-09-07 00:00:00|1979.3|1973.3|1979.5|1973.5|1980.9|1974.9|1977.5|1971.5|18
1599440400000|2020-09-07 01:00:00|1979.3|1973.3|1984.5|1978.5|1986|1980|1978.8|1972.8|82
1599444000000|2020-09-07 02:00:00|1984.4|1978.4|1980.9|1974.9|1984.4|1978.4|1980.5|1974.5|71
1599447600000|2020-09-07 03:00:00|1981|1975|1982|1976|1986.9|1980.9|1980|1974|104
1599451200000|2020-09-07 04:00:00|1983.3|1977.3|1985.6|1979.6|1985.6|1979.6|1983.3|1977.3|22
1599454800000|2020-09-07 05:00:00|1986.1|1980.1|1979.3|1973.3|1986.9|1980.9|1976.8|1970.8|163
1599458400000|2020-09-07 06:00:00|1978.8|1972.8|1979.4|1973.4|1982.5|1976.5|1975|1969|241
1599462000000|2020-09-07 07:00:00|1979|1973|1984.5|1978.5|1986.1|1980.1|1978.4|1972.4|441
1599465600000|2020-09-07 08:00:00|1984.6|1978.6|1988.5|1982.5|1991.8|1985.8|1984|1978|265
1599469200000|2020-09-07 09:00:00|1988.3|1982.3|1990|1984|1992.5|1986.5|1987.3|1981.3|172
1599472800000|2020-09-07 10:00:00|1990.3|1984.3|1990|1984|1992|1986|1988.6|1982.6|80
1599476400000|2020-09-07 11:00:00|1989.8|1983.8|1990|1984|1992.8|1986.8|1986.9|1980.9|200
1599480000000|2020-09-07 12:00:00|1990.3|1984.3|1984.3|1978.3|1992|1986|1982.4|1976.4|263
1599483600000|2020-09-07 13:00:00|1984.1|1978.1|1975.6|1969.6|1985.3|1979.3|1969.8|1963.8|490
1599487200000|2020-09-07 14:00:00|1975.4|1969.4|1983.6|1977.6|1984.8|1978.8|1972.6|1966.6|289
1599490800000|2020-09-07 15:00:00|1983.9|1977.9|1974.9|1968.9|1984|1978|1971.3|1965.3|395
1599494400000|2020-09-07 16:00:00|1974.6|1968.6|1970.5|1964.5|1975.3|1969.3|1970.5|1964.5|61
1599523200000|2020-09-08 00:00:00|1971|1965|1972|1966|1972.8|1966.8|1970.5|1964.5|12
1599526800000|2020-09-08 01:00:00|1971.9|1965.9|1971|1965|1971.9|1965.9|1970.6|1964.6|19
1599530400000|2020-09-08 02:00:00|1970.3|1964.3|1971.3|1965.3|1971.3|1965.3|1970|1964|27
1599534000000|2020-09-08 03:00:00|1970.6|1964.6|1970.4|1964.4|1974.1|1968.1|1970.4|1964.4|42
1599537600000|2020-09-08 04:00:00|1971.4|1965.4|1968.6|1962.6|1971.4|1965.4|1968.5|1962.5|5
1599541200000|2020-09-08 05:00:00|1968.4|1962.4|1974.8|1968.8|1974.8|1968.8|1967.3|1961.3|79
1599544800000|2020-09-08 06:00:00|1975|1969|1971|1965|1975.3|1969.3|1967.3|1961.3|195
1599548400000|2020-09-08 07:00:00|1969.1|1963.1|1962.1|1956.1|1969.1|1963.1|1959.5|1953.5|470
1599552000000|2020-09-08 08:00:00|1962.4|1956.4|1952.4|1946.4|1970.4|1964.4|1949.6|1943.6|408
1599555600000|2020-09-08 09:00:00|1952.1|1946.1|1950.9|1944.9|1962.4|1956.4|1948.3|1942.3|307
1599559200000|2020-09-08 10:00:00|1950.1|1944.1|1949.1|1943.1|1955.6|1949.6|1948.3|1942.3|217
1599562800000|2020-09-08 11:00:00|1949.4|1943.4|1956|1950|1957.3|1951.3|1949.4|1943.4|378
1599566400000|2020-09-08 12:00:00|1956.3|1950.3|1948.1|1942.1|1957.3|1951.3|1946.3|1940.3|719
1599570000000|2020-09-08 13:00:00|1948|1942|1931.9|1925.9|1948|1942|1922.5|1916.5|1219
1599573600000|2020-09-08 14:00:00|1931.6|1925.6|1915.4|1909.4|1936.1|1930.1|1915.3|1909.3|1241
1599577200000|2020-09-08 15:00:00|1915.3|1909.3|1914.4|1908.4|1915.3|1909.3|1905.3|1899.3|665
1599580800000|2020-09-08 16:00:00|1914.1|1908.1|1919.3|1913.3|1922.3|1916.3|1912.5|1906.5|151
1599609600000|2020-09-09 00:00:00|1916.6|1910.6|1916.5|1910.5|1919.8|1913.8|1915.9|1909.9|36
1599613200000|2020-09-09 01:00:00|1916.1|1910.1|1915.8|1909.8|1916.6|1910.6|1911.3|1905.3|267
1599616800000|2020-09-09 02:00:00|1915.6|1909.6|1915.1|1909.1|1916.8|1910.8|1912.3|1906.3|67
1599620400000|2020-09-09 03:00:00|1915.3|1909.3|1912.3|1906.3|1915.8|1909.8|1911.5|1905.5|48
1599624000000|2020-09-09 04:00:00|1912.8|1906.8|1911.6|1905.6|1913|1907|1911.3|1905.3|57
1599627600000|2020-09-09 05:00:00|1912|1906|1912|1906|1914.4|1908.4|1911|1905|55
1599631200000|2020-09-09 06:00:00|1911.8|1905.8|1909|1903|1914.1|1908.1|1908.3|1902.3|155
1599634800000|2020-09-09 07:00:00|1909.1|1903.1|1916.9|1910.9|1919.9|1913.9|1907.5|1901.5|490
1599638400000|2020-09-09 08:00:00|1917.1|1911.1|1916.8|1910.8|1919.8|1913.8|1912.5|1906.5|316
1599642000000|2020-09-09 09:00:00|1916.3|1910.3|1913|1907|1916.3|1910.3|1908.3|1902.3|192
1599645600000|2020-09-09 10:00:00|1913.3|1907.3|1914.6|1908.6|1916.3|1910.3|1911.3|1905.3|168
1599649200000|2020-09-09 11:00:00|1914.9|1908.9|1919|1913|1921.4|1915.4|1912|1906|269
1599652800000|2020-09-09 12:00:00|1919.1|1913.1|1910.5|1904.5|1921|1915|1909.3|1903.3|362
1599656400000|2020-09-09 13:00:00|1910.3|1904.3|1909.5|1903.5|1920.9|1914.9|1908.1|1902.1|893
1599660000000|2020-09-09 14:00:00|1909.3|1903.3|1907.3|1901.3|1914.4|1908.4|1907|1901|589
1599663600000|2020-09-09 15:00:00|1907.4|1901.4|1897|1891|1908.3|1902.3|1893.3|1887.3|544
1599667200000|2020-09-09 16:00:00|1896.8|1890.8|1896.5|1890.5|1901|1895|1895.3|1889.3|59
1599696000000|2020-09-10 00:00:00|1899|1893|1900.8|1894.8|1901.3|1895.3|1898.3|1892.3|34
1599699600000|2020-09-10 01:00:00|1901|1895|1903|1897|1903.8|1897.8|1896.5|1890.5|160
1599703200000|2020-09-10 02:00:00|1902.1|1896.1|1899.3|1893.3|1902.1|1896.1|1896.3|1890.3|48
1599706800000|2020-09-10 03:00:00|1898.8|1892.8|1898.8|1892.8|1901.3|1895.3|1898.8|1892.8|25
1599710400000|2020-09-10 04:00:00|1899.5|1893.5|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|5
1599714000000|2020-09-10 05:00:00|1899.5|1893.5|1898.9|1892.9|1901.3|1895.3|1897.8|1891.8|66
1599717600000|2020-09-10 06:00:00|1898.5|1892.5|1879.4|1873.4|1898.5|1892.5|1876.9|1870.9|255
1599721200000|2020-09-10 07:00:00|1879.1|1873.1|1888.9|1882.9|1890.1|1884.1|1875.3|1869.3|479
1599724800000|2020-09-10 08:00:00|1888.5|1882.5|1874|1868|1888.6|1882.6|1869|1863|298
1599728400000|2020-09-10 09:00:00|1873.9|1867.9|1875.5|1869.5|1880|1874|1873.5|1867.5|131
1599732000000|2020-09-10 10:00:00|1875.4|1869.4|1877|1871|1877.4|1871.4|1873.3|1867.3|75
1599735600000|2020-09-10 11:00:00|1876.4|1870.4|1884.9|1878.9|1888.9|1882.9|1874.6|1868.6|252
1599739200000|2020-09-10 12:00:00|1883.9|1877.9|1894.8|1888.8|1899|1893|1879.8|1873.8|373
1599742800000|2020-09-10 13:00:00|1894.6|1888.6|1896.4|1890.4|1898.5|1892.5|1886.9|1880.9|589
1599746400000|2020-09-10 14:00:00|1896.5|1890.5|1886|1880|1902.5|1896.5|1885.4|1879.4|362
1599750000000|2020-09-10 15:00:00|1886.1|1880.1|1887|1881|1895.9|1889.9|1883|1877|421
1599753600000|2020-09-10 16:00:00|1886.8|1880.8|1885.8|1879.8|1887.9|1881.9|1881.3|1875.3|90
1599782400000|2020-09-11 00:00:00|1876.9|1870.9|1876.1|1870.1|1876.9|1870.9|1874.5|1868.5|17
1599786000000|2020-09-11 01:00:00|1876.9|1870.9|1877.6|1871.6|1882.5|1876.5|1875.8|1869.8|103
1599789600000|2020-09-11 02:00:00|1877.3|1871.3|1879.3|1873.3|1882.5|1876.5|1877.1|1871.1|49
1599793200000|2020-09-11 03:00:00|1879.4|1873.4|1878.6|1872.6|1884.3|1878.3|1877.8|1871.8|61
1599796800000|2020-09-11 04:00:00|1878.5|1872.5|1876.4|1870.4|1878.5|1872.5|1874.5|1868.5|40
1599800400000|2020-09-11 05:00:00|1875.3|1869.3|1882.8|1876.8|1885.8|1879.8|1875.3|1869.3|102
1599804000000|2020-09-11 06:00:00|1882.5|1876.5|1882.1|1876.1|1886.3|1880.3|1876.5|1870.5|207
1599807600000|2020-09-11 07:00:00|1882.4|1876.4|1890.4|1884.4|1899.8|1893.8|1878.9|1872.9|396
1599811200000|2020-09-11 08:00:00|1890.6|1884.6|1896|1890|1901|1895|1890.6|1884.6|325
1599814800000|2020-09-11 09:00:00|1895.5|1889.5|1903|1897|1904|1898|1893.8|1887.8|181
1599818400000|2020-09-11 10:00:00|1903.1|1897.1|1898.9|1892.9|1904|1898|1897.5|1891.5|206
1599822000000|2020-09-11 11:00:00|1899.9|1893.9|1902.4|1896.4|1904.5|1898.5|1898.5|1892.5|290
1599825600000|2020-09-11 12:00:00|1902.5|1896.5|1889.3|1883.3|1903.5|1897.5|1889.3|1883.3|308
1599829200000|2020-09-11 13:00:00|1889.1|1883.1|1874.3|1868.3|1889.1|1883.1|1874.3|1868.3|849
1599832800000|2020-09-11 14:00:00|1874.1|1868.1|1901.9|1895.9|1904|1898|1873.3|1867.3|864
1599836400000|2020-09-11 15:00:00|1901.6|1895.6|1893.9|1887.9|1905.6|1899.6|1887.3|1881.3|492
1599840000000|2020-09-11 16:00:00|1894.1|1888.1|1894.3|1888.3|1895.3|1889.3|1889.4|1883.4|120
1600041600000|2020-09-14 00:00:00|1894.5|1888.5|1891.3|1885.3|1894.5|1888.5|1891.1|1885.1|7
1600045200000|2020-09-14 01:00:00|1891.1|1885.1|1894.3|1888.3|1894.5|1888.5|1888.3|1882.3|189
1600048800000|2020-09-14 02:00:00|1894.1|1888.1|1888.5|1882.5|1894.1|1888.1|1887.5|1881.5|70
1600052400000|2020-09-14 03:00:00|1888.4|1882.4|1892.8|1886.8|1893|1887|1888.1|1882.1|59
1600056000000|2020-09-14 04:00:00|1892.6|1886.6|1890.8|1884.8|1892.6|1886.6|1889.8|1883.8|26
1600059600000|2020-09-14 05:00:00|1890.5|1884.5|1891.1|1885.1|1891.1|1885.1|1887|1881|46
1600063200000|2020-09-14 06:00:00|1891.3|1885.3|1895.5|1889.5|1897.8|1891.8|1890.8|1884.8|120
1600066800000|2020-09-14 07:00:00|1895.6|1889.6|1894.6|1888.6|1902.5|1896.5|1890|1884|336
1600070400000|2020-09-14 08:00:00|1894.9|1888.9|1892|1886|1896.5|1890.5|1890.8|1884.8|202
1600074000000|2020-09-14 09:00:00|1891.6|1885.6|1892.5|1886.5|1895.6|1889.6|1890.8|1884.8|117
1600077600000|2020-09-14 10:00:00|1892|1886|1902.5|1896.5|1905.9|1899.9|1890.9|1884.9|142
1600081200000|2020-09-14 11:00:00|1902.9|1896.9|1900|1894|1906.1|1900.1|1897.9|1891.9|220
1600084800000|2020-09-14 12:00:00|1900.5|1894.5|1915.6|1909.6|1917.6|1911.6|1898.9|1892.9|265
1600088400000|2020-09-14 13:00:00|1915.4|1909.4|1917.5|1911.5|1920.5|1914.5|1907.6|1901.6|493
1600092000000|2020-09-14 14:00:00|1917.6|1911.6|1924.4|1918.4|1926.1|1920.1|1917.1|1911.1|460
1600095600000|2020-09-14 15:00:00|1924.5|1918.5|1925.5|1919.5|1932.8|1926.8|1923.9|1917.9|543
1600099200000|2020-09-14 16:00:00|1925.8|1919.8|1924|1918|1926.8|1920.8|1923.6|1917.6|84
1600128000000|2020-09-15 00:00:00|1930.5|1924.5|1927.4|1921.4|1930.5|1924.5|1927.3|1921.3|13
1600131600000|2020-09-15 01:00:00|1927.3|1921.3|1932.9|1926.9|1934.5|1928.5|1927.3|1921.3|57
1600135200000|2020-09-15 02:00:00|1933.1|1927.1|1936.4|1930.4|1936.8|1930.8|1932.9|1926.9|24
1600138800000|2020-09-15 03:00:00|1936.3|1930.3|1937.5|1931.5|1940|1934|1936.3|1930.3|120
1600142400000|2020-09-15 04:00:00|1937.3|1931.3|1938.9|1932.9|1938.9|1932.9|1936.3|1930.3|24
1600146000000|2020-09-15 05:00:00|1938.8|1932.8|1940|1934|1940.5|1934.5|1937.8|1931.8|76
1600149600000|2020-09-15 06:00:00|1939.9|1933.9|1939.9|1933.9|1943|1937|1938.5|1932.5|196
1600153200000|2020-09-15 07:00:00|1940|1934|1936.5|1930.5|1943.5|1937.5|1936|1930|337
1600156800000|2020-09-15 08:00:00|1936|1930|1940.6|1934.6|1942.6|1936.6|1932.4|1926.4|173
1600160400000|2020-09-15 09:00:00|1940.9|1934.9|1938|1932|1942.1|1936.1|1936.6|1930.6|142
1600164000000|2020-09-15 10:00:00|1937.9|1931.9|1939|1933|1939|1933|1936.5|1930.5|53
1600167600000|2020-09-15 11:00:00|1939.5|1933.5|1940.5|1934.5|1944.3|1938.3|1938.6|1932.6|162
1600171200000|2020-09-15 12:00:00|1940.4|1934.4|1940.5|1934.5|1949.1|1943.1|1939.3|1933.3|295
1600174800000|2020-09-15 13:00:00|1940.4|1934.4|1928.3|1922.3|1943.3|1937.3|1924.3|1918.3|1148
1600178400000|2020-09-15 14:00:00|1928.1|1922.1|1925|1919|1932|1926|1919.9|1913.9|894
1600182000000|2020-09-15 15:00:00|1925.1|1919.1|1911.1|1905.1|1931.6|1925.6|1907.6|1901.6|878
1600185600000|2020-09-15 16:00:00|1911.4|1905.4|1912.5|1906.5|1914.1|1908.1|1908.9|1902.9|63
1600214400000|2020-09-16 00:00:00|1913.8|1907.8|1911.9|1905.9|1913.8|1907.8|1911.9|1905.9|9
1600218000000|2020-09-16 01:00:00|1911.3|1905.3|1918.5|1912.5|1918.9|1912.9|1910.8|1904.8|69
1600221600000|2020-09-16 02:00:00|1918.6|1912.6|1918|1912|1918.6|1912.6|1917.5|1911.5|38
1600225200000|2020-09-16 03:00:00|1918.3|1912.3|1917.8|1911.8|1920.5|1914.5|1917.3|1911.3|43
1600228800000|2020-09-16 04:00:00|1917.5|1911.5|1917.8|1911.8|1918|1912|1917.5|1911.5|5
1600232400000|2020-09-16 05:00:00|1917.5|1911.5|1916|1910|1919|1913|1912|1906|78
1600236000000|2020-09-16 06:00:00|1916.3|1910.3|1914.5|1908.5|1916.8|1910.8|1909.3|1903.3|185
1600239600000|2020-09-16 07:00:00|1914.6|1908.6|1921.6|1915.6|1924.4|1918.4|1914.3|1908.3|271
1600243200000|2020-09-16 08:00:00|1921.5|1915.5|1912.9|1906.9|1921.5|1915.5|1909.8|1903.8|242
1600246800000|2020-09-16 09:00:00|1913.1|1907.1|1917.6|1911.6|1917.6|1911.6|1911.6|1905.6|129
1600250400000|2020-09-16 10:00:00|1917.4|1911.4|1917|1911|1919.1|1913.1|1916|1910|79
1600254000000|2020-09-16 11:00:00|1916.8|1910.8|1915|1909|1916.8|1910.8|1912.1|1906.1|171
1600257600000|2020-09-16 12:00:00|1914.8|1908.8|1904.3|1898.3|1918.3|1912.3|1896.6|1890.6|346
1600261200000|2020-09-16 13:00:00|1904|1898|1899.4|1893.4|1911.1|1905.1|1898|1892|405
1600264800000|2020-09-16 14:00:00|1899|1893|1895.8|1889.8|1899.1|1893.1|1889.5|1883.5|534
1600268400000|2020-09-16 15:00:00|1896|1890|1897.8|1891.8|1901.1|1895.1|1891.6|1885.6|516
1600272000000|2020-09-16 16:00:00|1898|1892|1899.3|1893.3|1904.3|1898.3|1898|1892|64
1600300800000|2020-09-17 00:00:00|1897.5|1891.5|1893.5|1887.5|1905.1|1899.1|1892.3|1886.3|63
1600304400000|2020-09-17 01:00:00|1892.8|1886.8|1882.8|1876.8|1892.9|1886.9|1882.4|1876.4|145
1600308000000|2020-09-17 02:00:00|1882.6|1876.6|1884|1878|1886.8|1880.8|1882.5|1876.5|62
1600311600000|2020-09-17 03:00:00|1883.8|1877.8|1882.3|1876.3|1887.8|1881.8|1882.3|1876.3|65
1600315200000|2020-09-17 04:00:00|1882|1876|1881.5|1875.5|1882.5|1876.5|1881.5|1875.5|20
1600318800000|2020-09-17 05:00:00|1881.3|1875.3|1886.5|1880.5|1887.8|1881.8|1880.5|1874.5|106
1600322400000|2020-09-17 06:00:00|1886.3|1880.3|1880.9|1874.9|1888.5|1882.5|1878.5|1872.5|220
1600326000000|2020-09-17 07:00:00|1880.6|1874.6|1881.9|1875.9|1886.6|1880.6|1878.3|1872.3|267
1600329600000|2020-09-17 08:00:00|1881.6|1875.6|1885.9|1879.9|1886.1|1880.1|1881.3|1875.3|197
1600333200000|2020-09-17 09:00:00|1885.6|1879.6|1886.9|1880.9|1888.1|1882.1|1883.5|1877.5|120
1600336800000|2020-09-17 10:00:00|1887|1881|1886.9|1880.9|1887.1|1881.1|1883.9|1877.9|70
1600340400000|2020-09-17 11:00:00|1887|1881|1887.4|1881.4|1888.6|1882.6|1882.3|1876.3|168
1600344000000|2020-09-17 12:00:00|1887|1881|1884.9|1878.9|1890.5|1884.5|1883.9|1877.9|220
1600347600000|2020-09-17 13:00:00|1884.8|1878.8|1896.5|1890.5|1897.4|1891.4|1879.5|1873.5|429
1600351200000|2020-09-17 14:00:00|1896.6|1890.6|1907.9|1901.9|1910.8|1904.8|1895.5|1889.5|448
1600354800000|2020-09-17 15:00:00|1907.6|1901.6|1903.8|1897.8|1914.8|1908.8|1901.9|1895.9|336
1600358400000|2020-09-17 16:00:00|1903.6|1897.6|1900.3|1894.3|1907.6|1901.6|1897.6|1891.6|138
1600387200000|2020-09-18 00:00:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1
1600405200000|2020-09-18 05:00:00|1918.1|1912.1|1921|1915|1923.3|1917.3|1917.8|1911.8|76
1600408800000|2020-09-18 06:00:00|1921.3|1915.3|1921.4|1915.4|1921.5|1915.5|1916.9|1910.9|136
1600412400000|2020-09-18 07:00:00|1920.9|1914.9|1920.1|1914.1|1924.6|1918.6|1915.1|1909.1|163
1600416000000|2020-09-18 08:00:00|1919.9|1913.9|1917.6|1911.6|1921.4|1915.4|1913.4|1907.4|172
1600419600000|2020-09-18 09:00:00|1917.9|1911.9|1920.4|1914.4|1921.4|1915.4|1915.6|1909.6|105
1600423200000|2020-09-18 10:00:00|1919.6|1913.6|1917.9|1911.9|1921.9|1915.9|1915.6|1909.6|106
1600426800000|2020-09-18 11:00:00|1918.4|1912.4|1917.6|1911.6|1924.9|1918.9|1915.9|1909.9|224
1600430400000|2020-09-18 12:00:00|1917.4|1911.4|1911.9|1905.9|1917.4|1911.4|1911.6|1905.6|260
1600434000000|2020-09-18 13:00:00|1912.4|1906.4|1914.1|1908.1|1920.4|1914.4|1907.4|1901.4|464
1600437600000|2020-09-18 14:00:00|1913.9|1907.9|1914.9|1908.9|1916.9|1910.9|1908.9|1902.9|338
1600441200000|2020-09-18 15:00:00|1915.1|1909.1|1910.6|1904.6|1922.1|1916.1|1910.6|1904.6|257
1600444800000|2020-09-18 16:00:00|1910.4|1904.4|1917|1911|1917.4|1911.4|1910.4|1904.4|121
1600646400000|2020-09-21 00:00:00|1918.5|1907.3|1920.3|1914.3|1920.3|1914.3|1915.3|1907.3|47
1600650000000|2020-09-21 01:00:00|1920|1914|1917.9|1911.9|1920.1|1914.1|1917.4|1911.4|94
1600653600000|2020-09-21 02:00:00|1917.6|1911.6|1912.9|1906.9|1918.5|1912.5|1912.6|1906.6|81
1600657200000|2020-09-21 03:00:00|1912.6|1906.6|1917|1911|1917.5|1911.5|1911.4|1905.4|87
1600660800000|2020-09-21 04:00:00|1916.4|1910.4|1917.6|1911.6|1919.5|1913.5|1916.3|1910.3|19
1600664400000|2020-09-21 05:00:00|1917.9|1911.9|1914.5|1908.5|1917.9|1911.9|1914.5|1908.5|68
1600668000000|2020-09-21 06:00:00|1914.6|1908.6|1917.9|1911.9|1918|1912|1913.6|1907.6|232
1600671600000|2020-09-21 07:00:00|1917.6|1911.6|1915.6|1909.6|1917.9|1911.9|1911.1|1905.1|222
1600675200000|2020-09-21 08:00:00|1916.1|1910.1|1897.1|1891.1|1916.4|1910.4|1897.1|1891.1|234
1600678800000|2020-09-21 09:00:00|1896.9|1890.9|1898.1|1892.1|1901.1|1895.1|1895.1|1889.1|139
1600682400000|2020-09-21 10:00:00|1897.9|1891.9|1900.9|1894.9|1900.9|1894.9|1896.1|1890.1|68
1600686000000|2020-09-21 11:00:00|1901.1|1895.1|1901.1|1895.1|1901.4|1895.4|1894.6|1888.6|208
1600689600000|2020-09-21 12:00:00|1901.4|1895.4|1909.6|1903.6|1913.9|1907.9|1897.6|1891.6|343
1600693200000|2020-09-21 13:00:00|1909.9|1903.9|1890.6|1884.6|1909.9|1903.9|1888.4|1882.4|624
1600696800000|2020-09-21 14:00:00|1890.4|1884.4|1883.6|1877.6|1890.6|1884.6|1869.6|1863.6|708
1600700400000|2020-09-21 15:00:00|1883.4|1877.4|1892.1|1886.1|1895.1|1889.1|1881.4|1875.4|600
1600704000000|2020-09-21 16:00:00|1892.4|1886.4|1892|1886|1895.6|1889.6|1891.9|1885.9|87
1600732800000|2020-09-22 00:00:00|1901.6|1895.6|1902.6|1896.6|1904.4|1898.4|1901.3|1895.3|26
1600736400000|2020-09-22 01:00:00|1902.8|1896.8|1901.8|1895.8|1904|1898|1899.9|1893.9|107
1600740000000|2020-09-22 02:00:00|1901.9|1895.9|1903.8|1897.8|1904.3|1898.3|1901.1|1895.1|49
1600743600000|2020-09-22 03:00:00|1903.5|1897.5|1906.8|1900.8|1907.1|1901.1|1902.9|1896.9|49
1600747200000|2020-09-22 04:00:00|1906.4|1900.4|1906.8|1900.8|1907|1901|1906.1|1900.1|12
1600750800000|2020-09-22 05:00:00|1906.5|1900.5|1903.6|1897.6|1907.6|1901.6|1903.4|1897.4|91
1600754400000|2020-09-22 06:00:00|1904.1|1898.1|1900.9|1894.9|1906.5|1900.5|1898.8|1892.8|327
1600758000000|2020-09-22 07:00:00|1901.1|1895.1|1896.6|1890.6|1904.1|1898.1|1893.4|1887.4|249
1600761600000|2020-09-22 08:00:00|1897.6|1891.6|1904.6|1898.6|1906.4|1900.4|1897.6|1891.6|180
1600765200000|2020-09-22 09:00:00|1903.9|1897.9|1893.6|1887.6|1903.9|1897.9|1892.6|1886.6|123
1600768800000|2020-09-22 10:00:00|1893.9|1887.9|1902.6|1896.6|1903.6|1897.6|1892.6|1886.6|139
1600772400000|2020-09-22 11:00:00|1902.4|1896.4|1901.6|1895.6|1903.9|1897.9|1899.4|1893.4|152
1600776000000|2020-09-22 12:00:00|1902.1|1896.1|1895.6|1889.6|1905.1|1899.1|1894.9|1888.9|258
1600779600000|2020-09-22 13:00:00|1895.9|1889.9|1900.1|1894.1|1908.4|1902.4|1895.6|1889.6|423
1600783200000|2020-09-22 14:00:00|1899.9|1893.9|1897.1|1891.1|1907.6|1901.6|1891.1|1885.1|404
1600786800000|2020-09-22 15:00:00|1896.9|1890.9|1890.4|1884.4|1897.6|1891.6|1884.4|1878.4|403
1600790400000|2020-09-22 16:00:00|1890.9|1884.9|1892.4|1886.4|1894.1|1888.1|1889.4|1883.4|56
1600819200000|2020-09-23 00:00:00|1890|1884|1888.3|1882.3|1891.3|1885.3|1888.1|1882.1|29
1600822800000|2020-09-23 01:00:00|1888.5|1882.5|1890.9|1884.9|1891.3|1885.3|1886.3|1880.3|82
1600826400000|2020-09-23 02:00:00|1891|1885|1887.5|1881.5|1891|1885|1887.5|1881.5|32
1600830000000|2020-09-23 03:00:00|1887.4|1881.4|1881.8|1875.8|1887.4|1881.4|1879.4|1873.4|107
1600833600000|2020-09-23 04:00:00|1880.8|1874.8|1877.9|1871.9|1880.8|1874.8|1876.9|1870.9|33
1600837200000|2020-09-23 05:00:00|1879.5|1873.5|1876.8|1870.8|1880.3|1874.3|1871.9|1865.9|121
1600840800000|2020-09-23 06:00:00|1876.6|1870.6|1869.9|1863.9|1876.6|1870.6|1867.6|1861.6|273
1600844400000|2020-09-23 07:00:00|1869.4|1863.4|1878.9|1872.9|1880.1|1874.1|1867.6|1861.6|283
1600848000000|2020-09-23 08:00:00|1878.6|1872.6|1874.1|1868.1|1879.6|1873.6|1870.1|1864.1|197
1600851600000|2020-09-23 09:00:00|1873.6|1867.6|1876.4|1870.4|1879.9|1873.9|1872.1|1866.1|181
1600855200000|2020-09-23 10:00:00|1876.6|1870.6|1876.9|1870.9|1879.6|1873.6|1874.9|1868.9|108
1600858800000|2020-09-23 11:00:00|1876.6|1870.6|1874.6|1868.6|1877.4|1871.4|1872.4|1866.4|216
1600862400000|2020-09-23 12:00:00|1874.1|1868.1|1875.1|1869.1|1877.9|1871.9|1872.6|1866.6|289
1600866000000|2020-09-23 13:00:00|1875.4|1869.4|1876.9|1870.9|1883.6|1877.6|1873.1|1867.1|426
1600869600000|2020-09-23 14:00:00|1876.6|1870.6|1871.4|1865.4|1877.6|1871.6|1865.4|1859.4|391
1600873200000|2020-09-23 15:00:00|1871.1|1865.1|1881.4|1875.4|1884.6|1878.6|1868.4|1862.4|437
1600876800000|2020-09-23 16:00:00|1882.4|1876.4|1881.5|1875.5|1884.9|1878.9|1876.1|1870.1|87
1600905600000|2020-09-24 00:00:00|1875.6|1869.6|1875.5|1869.5|1876.6|1870.6|1873.5|1867.5|45
1600909200000|2020-09-24 01:00:00|1875.1|1869.1|1873|1867|1876.9|1870.9|1870.1|1864.1|239
1600912800000|2020-09-24 02:00:00|1873.5|1867.5|1875.1|1869.1|1878.6|1872.6|1873.5|1867.5|202
1600916400000|2020-09-24 03:00:00|1874.9|1868.9|1873.9|1867.9|1876.1|1870.1|1872|1866|57
1600920000000|2020-09-24 04:00:00|1873.5|1867.5|1871.1|1865.1|1874.4|1868.4|1871.1|1865.1|28
1600923600000|2020-09-24 05:00:00|1870.9|1864.9|1871.6|1865.6|1872.8|1866.8|1868.1|1862.1|99
1600927200000|2020-09-24 06:00:00|1871.5|1865.5|1871.1|1865.1|1877.4|1871.4|1870.1|1864.1|276
1600930800000|2020-09-24 07:00:00|1870.9|1864.9|1874.6|1868.6|1883.1|1877.1|1868.1|1862.1|376
1600934400000|2020-09-24 08:00:00|1874.4|1868.4|1873.1|1867.1|1875.1|1869.1|1871.4|1865.4|139
1600938000000|2020-09-24 09:00:00|1872.9|1866.9|1874.1|1868.1|1876.4|1870.4|1871.9|1865.9|137
1600941600000|2020-09-24 10:00:00|1874.4|1868.4|1875.9|1869.9|1878.1|1872.1|1873.4|1867.4|57
1600945200000|2020-09-24 11:00:00|1876.1|1870.1|1878.6|1872.6|1882.4|1876.4|1873.6|1867.6|219
1600948800000|2020-09-24 12:00:00|1878.9|1872.9|1863.9|1857.9|1880.6|1874.6|1859.9|1853.9|337
1600952400000|2020-09-24 13:00:00|1864.4|1858.4|1859.1|1853.1|1864.4|1858.4|1853.4|1847.4|590
1600956000000|2020-09-24 14:00:00|1859.4|1853.4|1857.4|1851.4|1870.9|1864.9|1854.4|1848.4|694
1600959600000|2020-09-24 15:00:00|1857.6|1851.6|1860.6|1854.6|1863.9|1857.9|1855.6|1849.6|412
1600963200000|2020-09-24 16:00:00|1860.9|1854.9|1864.8|1858.8|1867.6|1861.6|1860.6|1854.6|99
1600992000000|2020-09-25 00:00:00|1871.8|1865.8|1868.4|1862.4|1871.8|1865.8|1866.8|1860.8|30
1600995600000|2020-09-25 01:00:00|1868.8|1862.8|1863.9|1857.9|1870.9|1864.9|1861.4|1855.4|193
1600999200000|2020-09-25 02:00:00|1864.1|1858.1|1867.1|1861.1|1868.8|1862.8|1864|1858|65
1601002800000|2020-09-25 03:00:00|1867|1861|1868.1|1862.1|1870.1|1864.1|1866.1|1860.1|40
1601006400000|2020-09-25 04:00:00|1867.6|1861.6|1866.8|1860.8|1867.6|1861.6|1866.8|1860.8|5
1601010000000|2020-09-25 05:00:00|1866.9|1860.9|1864|1858|1869.8|1863.8|1863.8|1857.8|116
1601013600000|2020-09-25 06:00:00|1865.1|1859.1|1862.4|1856.4|1865.3|1859.3|1858.8|1852.8|289
1601017200000|2020-09-25 07:00:00|1862.1|1856.1|1852.1|1846.1|1862.1|1856.1|1847.4|1841.4|423
1601020800000|2020-09-25 08:00:00|1852.4|1846.4|1842.9|1836.9|1854.1|1848.1|1839.1|1833.1|260
1601024400000|2020-09-25 09:00:00|1843.1|1837.1|1839.9|1833.9|1843.4|1837.4|1838.9|1832.9|189
1601028000000|2020-09-25 10:00:00|1839.6|1833.6|1841.1|1835.1|1841.4|1835.4|1839.1|1833.1|109
1601031600000|2020-09-25 11:00:00|1840.9|1834.9|1839.6|1833.6|1840.9|1834.9|1832.6|1826.6|356
1601035200000|2020-09-25 12:00:00|1839.1|1833.1|1835.9|1829.9|1839.9|1833.9|1832.9|1826.9|305
1601038800000|2020-09-25 13:00:00|1835.6|1829.6|1834.4|1828.4|1843.6|1837.6|1831.9|1825.9|523
1601042400000|2020-09-25 14:00:00|1834.6|1828.6|1832.6|1826.6|1837.4|1831.4|1830.4|1824.4|345
1601046000000|2020-09-25 15:00:00|1832.4|1826.4|1839.6|1833.6|1839.6|1833.6|1830.4|1824.4|301
1601049600000|2020-09-25 16:00:00|1839.9|1833.9|1842.5|1836.5|1844.9|1838.9|1837.9|1831.9|92
1601251200000|2020-09-28 00:00:00|1844.8|1833.5|1841.8|1835.8|1844.8|1837.9|1840.9|1833.5|33
1601254800000|2020-09-28 01:00:00|1842.1|1836.1|1847.3|1841.3|1847.8|1841.8|1840.5|1834.5|148
1601258400000|2020-09-28 02:00:00|1847.5|1841.5|1849.3|1843.3|1849.8|1843.8|1846.5|1840.5|65
1601262000000|2020-09-28 03:00:00|1849.1|1843.1|1843.5|1837.5|1850.1|1844.1|1843.4|1837.4|106
1601265600000|2020-09-28 04:00:00|1843.6|1837.6|1846.3|1840.3|1846.5|1840.5|1843.6|1837.6|16
1601269200000|2020-09-28 05:00:00|1846.1|1840.1|1839.1|1833.1|1846.4|1840.4|1836.4|1830.4|151
1601272800000|2020-09-28 06:00:00|1839.4|1833.4|1845.6|1839.6|1847.9|1841.9|1838.6|1832.6|271
1601276400000|2020-09-28 07:00:00|1845.4|1839.4|1835.4|1829.4|1847.9|1841.9|1833.9|1827.9|302
1601280000000|2020-09-28 08:00:00|1835.1|1829.1|1827.4|1821.4|1836.4|1830.4|1825.6|1819.6|252
1601283600000|2020-09-28 09:00:00|1827.1|1821.1|1823.6|1817.6|1827.4|1821.4|1821.9|1815.9|164
1601287200000|2020-09-28 10:00:00|1823.9|1817.9|1828.1|1822.1|1829.1|1823.1|1823.4|1817.4|216
1601290800000|2020-09-28 11:00:00|1827.9|1821.9|1827.6|1821.6|1831.1|1825.1|1826.1|1820.1|244
1601294400000|2020-09-28 12:00:00|1827.4|1821.4|1829.4|1823.4|1830.1|1824.1|1827.1|1821.1|216
1601298000000|2020-09-28 13:00:00|1829.6|1823.6|1837.9|1831.9|1842.1|1836.1|1828.6|1822.6|616
1601301600000|2020-09-28 14:00:00|1837.6|1831.6|1841.9|1835.9|1842.8|1836.8|1836.6|1830.6|210
1601305200000|2020-09-28 15:00:00|1842.1|1836.1|1847.9|1841.9|1848.6|1842.6|1836.9|1830.9|222
1601308800000|2020-09-28 16:00:00|1848.1|1842.1|1849.6|1843.6|1850.6|1844.6|1846.4|1840.4|72
1601337600000|2020-09-29 00:00:00|1854|1848|1852.9|1846.9|1856.8|1850.8|1852.6|1846.6|26
1601341200000|2020-09-29 01:00:00|1852.6|1846.6|1852.8|1846.8|1855.6|1849.6|1851.3|1845.3|69
1601344800000|2020-09-29 02:00:00|1852.5|1846.5|1855.4|1849.4|1855.8|1849.8|1850.6|1844.6|105
1601348400000|2020-09-29 03:00:00|1855.1|1849.1|1854.1|1848.1|1857.1|1851.1|1852.1|1846.1|105
1601352000000|2020-09-29 04:00:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1601355600000|2020-09-29 05:00:00|1854.6|1848.6|1852.3|1846.3|1855.9|1849.9|1851.1|1845.1|112
1601359200000|2020-09-29 06:00:00|1852.5|1846.5|1854.4|1848.4|1857.1|1851.1|1851.3|1845.3|182
1601362800000|2020-09-29 07:00:00|1854.1|1848.1|1850.4|1844.4|1857.6|1851.6|1846.4|1840.4|518
1601366400000|2020-09-29 08:00:00|1850.6|1844.6|1847.6|1841.6|1853.4|1847.4|1845.4|1839.4|297
1601370000000|2020-09-29 09:00:00|1847.4|1841.4|1843.1|1837.1|1849.1|1843.1|1838.1|1832.1|274
1601373600000|2020-09-29 10:00:00|1843.6|1837.6|1845.1|1839.1|1846.6|1840.6|1842.6|1836.6|153
1601377200000|2020-09-29 11:00:00|1845.4|1839.4|1845.4|1839.4|1851.1|1845.1|1845.1|1839.1|234
1601380800000|2020-09-29 12:00:00|1845.1|1839.1|1837.1|1831.1|1845.1|1839.1|1836.6|1830.6|330
1601384400000|2020-09-29 13:00:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1831.6|1825.6|527
1601388000000|2020-09-29 14:00:00|1837.1|1831.1|1839.6|1833.6|1845.6|1839.6|1835.4|1829.4|486
1601391600000|2020-09-29 15:00:00|1839.4|1833.4|1843.6|1837.6|1849.6|1843.6|1838.1|1832.1|490
1601395200000|2020-09-29 16:00:00|1843.9|1837.9|1842.5|1836.5|1846.6|1840.6|1842.5|1836.5|69
1601424000000|2020-09-30 00:00:00|1846.1|1840.1|1847.5|1841.5|1847.5|1841.5|1846.1|1840.1|8
1601427600000|2020-09-30 01:00:00|1847.3|1841.3|1849.3|1843.3|1850.9|1844.9|1845.6|1839.6|52
1601431200000|2020-09-30 02:00:00|1848.6|1842.6|1849.6|1843.6|1853|1847|1848.3|1842.3|66
1601434800000|2020-09-30 03:00:00|1849.5|1843.5|1846.8|1840.8|1849.5|1843.5|1844.4|1838.4|126
1601438400000|2020-09-30 04:00:00|1846.6|1840.6|1846.1|1840.1|1847|1841|1845.8|1839.8|18
1601442000000|2020-09-30 05:00:00|1845.9|1839.9|1842.8|1836.8|1847.4|1841.4|1842.6|1836.6|54
1601445600000|2020-09-30 06:00:00|1842.3|1836.3|1840.4|1834.4|1843.6|1837.6|1840|1834|126
1601449200000|2020-09-30 07:00:00|1840.1|1834.1|1836.6|1830.6|1842.9|1836.9|1833.1|1827.1|427
1601452800000|2020-09-30 08:00:00|1836.4|1830.4|1828.9|1822.9|1836.6|1830.6|1827.6|1821.6|325
1601456400000|2020-09-30 09:00:00|1829.6|1823.6|1826.6|1820.6|1830.6|1824.6|1824.9|1818.9|206
1601460000000|2020-09-30 10:00:00|1826.4|1820.4|1826.6|1820.6|1831.4|1825.4|1825.6|1819.6|280
1601463600000|2020-09-30 11:00:00|1826.4|1820.4|1825.4|1819.4|1827.9|1821.9|1819.9|1813.9|310
1601467200000|2020-09-30 12:00:00|1825.1|1819.1|1841.6|1835.6|1842.6|1836.6|1821.4|1815.4|406
1601470800000|2020-09-30 13:00:00|1841.9|1835.9|1835.4|1829.4|1842.6|1836.6|1831.4|1825.4|274
1601474400000|2020-09-30 14:00:00|1835.6|1829.6|1822.6|1816.6|1840.4|1834.4|1820.9|1814.9|320
1601478000000|2020-09-30 15:00:00|1822.9|1816.9|1828.1|1822.1|1833.9|1827.9|1817.9|1811.9|479
1601481600000|2020-09-30 16:00:00|1827.9|1821.9|1835.1|1829.1|1835.6|1829.6|1827.9|1821.9|77
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1828.6|1822.6|1828.6|1822.6|1824.5|1818.5|10
1601514000000|2020-10-01 01:00:00|1828.8|1822.8|1830.1|1824.1|1830.1|1824.1|1828.8|1822.8|12
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1832.9|1826.9|1832.9|1826.9|1830.9|1824.9|10
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1829.1|1823.1|1832.6|1826.6|1826|1820|89
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1829|1823|1829.5|1823.5|1828|1822|26
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1829.8|1823.8|1829.9|1823.9|1828.3|1822.3|61
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1821.1|1815.1|1829.1|1823.1|1821.1|1815.1|94
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1817.1|1811.1|1822.9|1816.9|1814.4|1808.4|499
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1834.9|1828.9|1836.6|1830.6|1816.6|1810.6|442
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1842.1|1836.1|1842.6|1836.6|1835.1|1829.1|280
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1839.9|1833.9|1844.6|1838.6|1832.1|1826.1|275
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1836.6|1830.6|1845.4|1839.4|1832.1|1826.1|378
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1815.4|1809.4|1836.9|1830.9|1815.4|1809.4|606
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1790.4|1784.4|1815.6|1809.6|1788.6|1782.6|491
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1786.9|1780.9|1797.6|1791.6|1764.1|1758.1|749
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1796.4|1790.4|1815.6|1809.6|1783.4|1777.4|855
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1799.5|1793.5|1805.4|1799.4|1792.1|1786.1|104
1601596800000|2020-10-02 00:00:00|1803.8|1797.8|1798.1|1792.1|1807.3|1801.3|1794.4|1788.4|118
1601600400000|2020-10-02 01:00:00|1801.5|1795.5|1800.8|1794.8|1804|1798|1799.1|1793.1|36
1601604000000|2020-10-02 02:00:00|1800.5|1794.5|1795.9|1789.9|1800.5|1794.5|1794.1|1788.1|33
1601607600000|2020-10-02 03:00:00|1795.8|1789.8|1793.6|1787.6|1795.8|1789.8|1788.3|1782.3|127
1601611200000|2020-10-02 04:00:00|1793.5|1787.5|1789.9|1783.9|1793.5|1787.5|1789.9|1783.9|14
1601614800000|2020-10-02 05:00:00|1789.1|1783.1|1773.1|1767.1|1789.1|1783.1|1769.5|1763.5|149
1601618400000|2020-10-02 06:00:00|1773|1767|1775.4|1769.4|1786.3|1780.3|1773|1767|257
1601622000000|2020-10-02 07:00:00|1775.1|1769.1|1780.6|1774.6|1784.4|1778.4|1771.4|1765.4|650
1601625600000|2020-10-02 08:00:00|1780.4|1774.4|1770.9|1764.9|1781.1|1775.1|1769.4|1763.4|390
1601629200000|2020-10-02 09:00:00|1770.6|1764.6|1776.4|1770.4|1782.6|1776.6|1770.4|1764.4|371
1601632800000|2020-10-02 10:00:00|1776.1|1770.1|1773.9|1767.9|1778.4|1772.4|1771.4|1765.4|246
1601636400000|2020-10-02 11:00:00|1774.1|1768.1|1783.4|1777.4|1789.1|1783.1|1773.6|1767.6|590
1601640000000|2020-10-02 12:00:00|1783.6|1777.6|1783.1|1777.1|1797.1|1791.1|1777.4|1771.4|699
1601643600000|2020-10-02 13:00:00|1782.9|1776.9|1795.4|1789.4|1800.4|1794.4|1777.9|1771.9|657
1601647200000|2020-10-02 14:00:00|1795.1|1789.1|1779.9|1773.9|1804.1|1798.1|1770.1|1764.1|734
1601650800000|2020-10-02 15:00:00|1780.1|1774.1|1788.9|1782.9|1791.4|1785.4|1771.1|1765.1|602
1601654400000|2020-10-02 16:00:00|1789.1|1783.1|1775.5|1769.5|1789.1|1783.1|1775.4|1769.4|102
1601856000000|2020-10-05 00:00:00|1777.8|1766.5|1783.8|1777.8|1784|1778|1777.8|1766.5|34
1601863200000|2020-10-05 02:00:00|1783.4|1777.4|1778.8|1772.8|1783.4|1777.4|1776.9|1770.9|58
1601866800000|2020-10-05 03:00:00|1777.9|1771.9|1778|1772|1779.5|1773.5|1775.8|1769.8|139
1601870400000|2020-10-05 04:00:00|1778.4|1772.4|1777|1771|1778.4|1772.4|1776.1|1770.1|47
1601874000000|2020-10-05 05:00:00|1776.9|1770.9|1777.3|1771.3|1777.5|1771.5|1774.4|1768.4|58
1601877600000|2020-10-05 06:00:00|1776.5|1770.5|1775.1|1769.1|1777.6|1771.6|1774.9|1768.9|137
1601881200000|2020-10-05 07:00:00|1775.4|1769.4|1772.6|1766.6|1776.4|1770.4|1768.9|1762.9|532
1601884800000|2020-10-05 08:00:00|1772.9|1766.9|1768.1|1762.1|1775.1|1769.1|1768.1|1762.1|281
1601888400000|2020-10-05 09:00:00|1768.4|1762.4|1769.1|1763.1|1771.6|1765.6|1767.4|1761.4|186
1601892000000|2020-10-05 10:00:00|1768.9|1762.9|1768.9|1762.9|1770.9|1764.9|1767.4|1761.4|108
1601895600000|2020-10-05 11:00:00|1769.1|1763.1|1769.6|1763.6|1771.1|1765.1|1767.9|1761.9|153
1601899200000|2020-10-05 12:00:00|1769.9|1763.9|1762.9|1756.9|1770.1|1764.1|1762.4|1756.4|220
1601902800000|2020-10-05 13:00:00|1762.6|1756.6|1763.6|1757.6|1767.1|1761.1|1761.9|1755.9|382
1601906400000|2020-10-05 14:00:00|1764.4|1758.4|1758.4|1752.4|1764.4|1758.4|1758.1|1752.1|544
1601910000000|2020-10-05 15:00:00|1758.1|1752.1|1760.4|1754.4|1765.9|1759.9|1757.9|1751.9|477
1601913600000|2020-10-05 16:00:00|1760.6|1754.6|1764.1|1758.1|1764.1|1758.1|1758.6|1752.6|74
1601942400000|2020-10-06 00:00:00|1763|1757|1766.1|1760.1|1766.8|1760.8|1763|1757|28
1601946000000|2020-10-06 01:00:00|1766.3|1760.3|1766.8|1760.8|1767.5|1761.5|1765.8|1759.8|24
1601949600000|2020-10-06 02:00:00|1766.5|1760.5|1768.6|1762.6|1769|1763|1766.5|1760.5|26
1601953200000|2020-10-06 03:00:00|1768.5|1762.5|1764|1758|1768.5|1762.5|1763.1|1757.1|106
1601956800000|2020-10-06 04:00:00|1764.3|1758.3|1764.4|1758.4|1766.3|1760.3|1763.9|1757.9|52
1601960400000|2020-10-06 05:00:00|1764.5|1758.5|1766.3|1760.3|1766.6|1760.6|1762.8|1756.8|51
1601964000000|2020-10-06 06:00:00|1766.1|1760.1|1766.6|1760.6|1767.6|1761.6|1764.8|1758.8|126
1601967600000|2020-10-06 07:00:00|1766.9|1760.9|1782.4|1776.4|1782.6|1776.6|1766.6|1760.6|535
1601971200000|2020-10-06 08:00:00|1782.6|1776.6|1781.6|1775.6|1782.9|1776.9|1775.6|1769.6|301
1601974800000|2020-10-06 09:00:00|1781.4|1775.4|1776.9|1770.9|1782.9|1776.9|1776.9|1770.9|144
1601978400000|2020-10-06 10:00:00|1777.1|1771.1|1771.1|1765.1|1779.9|1773.9|1771.1|1765.1|160
1601982000000|2020-10-06 11:00:00|1770.9|1764.9|1780.6|1774.6|1782.6|1776.6|1768.6|1762.6|255
1601985600000|2020-10-06 12:00:00|1780.9|1774.9|1776.1|1770.1|1784.9|1778.9|1774.4|1768.4|358
1601989200000|2020-10-06 13:00:00|1776.4|1770.4|1777.1|1771.1|1779.4|1773.4|1774.4|1768.4|330
1601992800000|2020-10-06 14:00:00|1776.6|1770.6|1786.9|1780.9|1789.1|1783.1|1774.6|1768.6|507
1601996400000|2020-10-06 15:00:00|1786.6|1780.6|1781.1|1775.1|1786.9|1780.9|1775.1|1769.1|409
1602000000000|2020-10-06 16:00:00|1781.4|1775.4|1786.6|1780.6|1786.9|1780.9|1780.4|1774.4|82
1602028800000|2020-10-07 00:00:00|1776.6|1770.6|1777.9|1771.9|1778.5|1772.5|1774.9|1768.9|33
1602032400000|2020-10-07 01:00:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|7
1602036000000|2020-10-07 02:00:00|1777.1|1771.1|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|4
1602039600000|2020-10-07 03:00:00|1776.1|1770.1|1774.5|1768.5|1776.4|1770.4|1774.3|1768.3|89
1602043200000|2020-10-07 04:00:00|1774.8|1768.8|1774.9|1768.9|1775.5|1769.5|1774.4|1768.4|33
1602046800000|2020-10-07 05:00:00|1775|1769|1782.3|1776.3|1782.8|1776.8|1775|1769|87
1602050400000|2020-10-07 06:00:00|1782|1776|1789.9|1783.9|1789.9|1783.9|1780.9|1774.9|129
1602054000000|2020-10-07 07:00:00|1789.6|1783.6|1796.4|1790.4|1799.6|1793.6|1789.6|1783.6|389
1602057600000|2020-10-07 08:00:00|1796.9|1790.9|1800.9|1794.9|1801.9|1795.9|1793.9|1787.9|283
1602061200000|2020-10-07 09:00:00|1801.1|1795.1|1794.9|1788.9|1801.9|1795.9|1793.1|1787.1|221
1602064800000|2020-10-07 10:00:00|1795.1|1789.1|1796.6|1790.6|1798.9|1792.9|1794.9|1788.9|126
1602068400000|2020-10-07 11:00:00|1796.9|1790.9|1799.1|1793.1|1799.4|1793.4|1794.4|1788.4|227
1602072000000|2020-10-07 12:00:00|1799.4|1793.4|1802.4|1796.4|1806.9|1800.9|1797.4|1791.4|484
1602075600000|2020-10-07 13:00:00|1801.9|1795.9|1805.9|1799.9|1811.9|1805.9|1801.9|1795.9|405
1602079200000|2020-10-07 14:00:00|1806.1|1800.1|1799.1|1793.1|1807.1|1801.1|1796.1|1790.1|453
1602082800000|2020-10-07 15:00:00|1798.9|1792.9|1799.4|1793.4|1807.6|1801.6|1798.6|1792.6|368
1602086400000|2020-10-07 16:00:00|1799.6|1793.6|1798.1|1792.1|1801.4|1795.4|1797.6|1791.6|74
1602115200000|2020-10-08 00:00:00|1806.9|1800.9|1806.5|1800.5|1806.9|1800.9|1806.5|1800.5|77
1602118800000|2020-10-08 01:00:00|1805.1|1799.1|1804.8|1798.8|1806.4|1800.4|1801.3|1795.3|32
1602122400000|2020-10-08 02:00:00|1804.5|1798.5|1805.5|1799.5|1805.5|1799.5|1804|1798|8
1602126000000|2020-10-08 03:00:00|1805.3|1799.3|1798.6|1792.6|1806.4|1800.4|1798.3|1792.3|111
1602129600000|2020-10-08 04:00:00|1798.8|1792.8|1800.6|1794.6|1801|1795|1798.8|1792.8|18
1602133200000|2020-10-08 05:00:00|1800.9|1794.9|1804.5|1798.5|1806|1800|1800.6|1794.6|54
1602136800000|2020-10-08 06:00:00|1801.1|1795.1|1800.1|1794.1|1802.4|1796.4|1793.5|1787.5|220
1602140400000|2020-10-08 07:00:00|1799.9|1793.9|1795.1|1789.1|1801.9|1795.9|1789.4|1783.4|492
1602144000000|2020-10-08 08:00:00|1794.9|1788.9|1797.1|1791.1|1798.1|1792.1|1789.4|1783.4|283
1602147600000|2020-10-08 09:00:00|1797.4|1791.4|1792.1|1786.1|1800.1|1794.1|1787.9|1781.9|184
1602151200000|2020-10-08 10:00:00|1792.4|1786.4|1793.4|1787.4|1796.6|1790.6|1788.6|1782.6|181
1602154800000|2020-10-08 11:00:00|1793.1|1787.1|1800.6|1794.6|1801.6|1795.6|1788.4|1782.4|271
1602158400000|2020-10-08 12:00:00|1800.9|1794.9|1795.6|1789.6|1801.4|1795.4|1786.4|1780.4|377
1602162000000|2020-10-08 13:00:00|1795.4|1789.4|1794.6|1788.6|1797.9|1791.9|1786.6|1780.6|361
1602165600000|2020-10-08 14:00:00|1794.4|1788.4|1792.4|1786.4|1796.6|1790.6|1789.4|1783.4|285
1602169200000|2020-10-08 15:00:00|1793.1|1787.1|1796.4|1790.4|1801.6|1795.6|1788.6|1782.6|418
1602172800000|2020-10-08 16:00:00|1796.6|1790.6|1795.6|1789.6|1799.1|1793.1|1795.1|1789.1|89
1602201600000|2020-10-09 00:00:00|1801.5|1795.5|1809.5|1803.5|1810.9|1804.9|1801.4|1795.4|109
1602205200000|2020-10-09 01:00:00|1810|1804|1820.5|1814.5|1821.3|1815.3|1809.3|1803.3|493
1602208800000|2020-10-09 02:00:00|1821.4|1815.4|1819.4|1813.4|1821.5|1815.5|1817.1|1811.1|96
1602212400000|2020-10-09 03:00:00|1819.3|1813.3|1814.8|1808.8|1820.5|1814.5|1813.4|1807.4|194
1602216000000|2020-10-09 04:00:00|1814.6|1808.6|1814.1|1808.1|1814.8|1808.8|1813.3|1807.3|33
1602219600000|2020-10-09 05:00:00|1814.3|1808.3|1816.4|1810.4|1819.8|1813.8|1813.8|1807.8|112
1602223200000|2020-10-09 06:00:00|1815.9|1809.9|1802.6|1796.6|1815.9|1809.9|1801.6|1795.6|205
1602226800000|2020-10-09 07:00:00|1802.9|1796.9|1796.6|1790.6|1812.6|1806.6|1794.9|1788.9|625
1602230400000|2020-10-09 08:00:00|1796.9|1790.9|1792.6|1786.6|1801.6|1795.6|1785.6|1779.6|429
1602234000000|2020-10-09 09:00:00|1792.9|1786.9|1799.4|1793.4|1806.6|1800.6|1790.6|1784.6|312
1602237600000|2020-10-09 10:00:00|1799.6|1793.6|1798.1|1792.1|1801.1|1795.1|1797.1|1791.1|203
1602241200000|2020-10-09 11:00:00|1797.9|1791.9|1797.9|1791.9|1798.1|1792.1|1794.9|1788.9|265
1602244800000|2020-10-09 12:00:00|1797.6|1791.6|1802.9|1796.9|1803.9|1797.9|1796.9|1790.9|279
1602248400000|2020-10-09 13:00:00|1803.1|1797.1|1812.6|1806.6|1815.4|1809.4|1803.1|1797.1|555
1602252000000|2020-10-09 14:00:00|1813.1|1807.1|1817.9|1811.9|1820.1|1814.1|1802.9|1796.9|471
1602255600000|2020-10-09 15:00:00|1818.1|1812.1|1813.9|1807.9|1820.6|1814.6|1809.4|1803.4|513
1602259200000|2020-10-09 16:00:00|1814.1|1808.1|1817.3|1811.3|1817.4|1811.4|1812.6|1806.6|67
1602460800000|2020-10-12 00:00:00|1823|1811.8|1814.9|1808.9|1823|1812.6|1812.4|1806.4|74
1602464400000|2020-10-12 01:00:00|1814.6|1808.6|1812.5|1806.5|1815.4|1809.4|1808.1|1802.1|190
1602468000000|2020-10-12 02:00:00|1812|1806|1813.9|1807.9|1814.4|1808.4|1811.8|1805.8|38
1602471600000|2020-10-12 03:00:00|1814|1808|1817.5|1811.5|1817.8|1811.8|1812.9|1806.9|90
1602475200000|2020-10-12 04:00:00|1817.3|1811.3|1817.8|1811.8|1817.9|1811.9|1816.4|1810.4|31
1602478800000|2020-10-12 05:00:00|1817.9|1811.9|1821|1815|1821.4|1815.4|1814.9|1808.9|105
1602482400000|2020-10-12 06:00:00|1820.9|1814.9|1820.9|1814.9|1821.6|1815.6|1815.9|1809.9|149
1602486000000|2020-10-12 07:00:00|1820.6|1814.6|1820.1|1814.1|1828.1|1822.1|1812.6|1806.6|411
1602489600000|2020-10-12 08:00:00|1820.4|1814.4|1821.4|1815.4|1826.9|1820.9|1817.6|1811.6|245
1602493200000|2020-10-12 09:00:00|1821.6|1815.6|1825.4|1819.4|1825.9|1819.9|1817.9|1811.9|184
1602496800000|2020-10-12 10:00:00|1825.6|1819.6|1828.6|1822.6|1829.1|1823.1|1824.1|1818.1|130
1602500400000|2020-10-12 11:00:00|1828.4|1822.4|1830.1|1824.1|1832.6|1826.6|1827.4|1821.4|164
1602504000000|2020-10-12 12:00:00|1830.4|1824.4|1827.3|1821.3|1832.4|1826.4|1823.1|1817.1|324
1602507600000|2020-10-12 13:00:00|1827.1|1821.1|1840.9|1834.9|1841.6|1835.6|1823.5|1817.5|597
1602511200000|2020-10-12 14:00:00|1841.1|1835.1|1843.6|1837.6|1844.1|1838.1|1836.1|1830.1|301
1602514800000|2020-10-12 15:00:00|1842.9|1836.9|1839.1|1833.1|1853.9|1847.9|1837.9|1831.9|500
1602518400000|2020-10-12 16:00:00|1838.9|1832.9|1841.3|1835.3|1844.1|1838.1|1837.9|1831.9|88
1602547200000|2020-10-13 00:00:00|1839|1833|1839.6|1833.6|1839.6|1833.6|1836.9|1830.9|14
1602550800000|2020-10-13 01:00:00|1839.5|1833.5|1833.1|1827.1|1839.8|1833.8|1833.1|1827.1|80
1602554400000|2020-10-13 02:00:00|1832.8|1826.8|1831.3|1825.3|1832.8|1826.8|1828.5|1822.5|48
1602558000000|2020-10-13 03:00:00|1831.1|1825.1|1833.3|1827.3|1833.3|1827.3|1830.8|1824.8|15
1602561600000|2020-10-13 04:00:00|1834.6|1828.6|1838.8|1832.8|1839.4|1833.4|1834.6|1828.6|39
1602565200000|2020-10-13 05:00:00|1838.6|1832.6|1842.8|1836.8|1844.4|1838.4|1837.9|1831.9|162
1602568800000|2020-10-13 06:00:00|1843|1837|1847.9|1841.9|1848.6|1842.6|1840.9|1834.9|199
1602572400000|2020-10-13 07:00:00|1848.1|1842.1|1830.4|1824.4|1849.4|1843.4|1826.1|1820.1|535
1602576000000|2020-10-13 08:00:00|1830.6|1824.6|1841.9|1835.9|1841.9|1835.9|1830.6|1824.6|302
1602579600000|2020-10-13 09:00:00|1841.6|1835.6|1829.6|1823.6|1841.6|1835.6|1829.1|1823.1|226
1602583200000|2020-10-13 10:00:00|1829.4|1823.4|1838.6|1832.6|1838.9|1832.9|1829.1|1823.1|130
1602586800000|2020-10-13 11:00:00|1838.4|1832.4|1839.6|1833.6|1841.9|1835.9|1836.6|1830.6|270
1602590400000|2020-10-13 12:00:00|1839.4|1833.4|1831.1|1825.1|1839.9|1833.9|1830.9|1824.9|365
1602594000000|2020-10-13 13:00:00|1831.4|1825.4|1814.6|1808.6|1832.4|1826.4|1811.1|1805.1|785
1602597600000|2020-10-13 14:00:00|1814.9|1808.9|1810.1|1804.1|1819.6|1813.6|1809.1|1803.1|340
1602601200000|2020-10-13 15:00:00|1809.9|1803.9|1805.6|1799.6|1812.1|1806.1|1802.1|1796.1|326
1602604800000|2020-10-13 16:00:00|1804.6|1798.6|1806|1800|1806.3|1800.3|1799.4|1793.4|105
1602633600000|2020-10-14 00:00:00|1802.5|1796.5|1800.8|1794.8|1802.8|1796.8|1800.8|1794.8|15
1602637200000|2020-10-14 01:00:00|1801|1795|1806|1800|1807|1801|1801|1795|64
1602640800000|2020-10-14 02:00:00|1806.1|1800.1|1807.8|1801.8|1808.4|1802.4|1804.6|1798.6|57
1602644400000|2020-10-14 03:00:00|1806.5|1800.5|1801.3|1795.3|1806.5|1800.5|1798.4|1792.4|123
1602648000000|2020-10-14 04:00:00|1801.5|1795.5|1796.6|1790.6|1802.3|1796.3|1794.6|1788.6|66
1602651600000|2020-10-14 05:00:00|1796.4|1790.4|1793.6|1787.6|1796.4|1790.4|1790.3|1784.3|199
1602655200000|2020-10-14 06:00:00|1794.1|1788.1|1792.1|1786.1|1795.6|1789.6|1787.5|1781.5|262
1602658800000|2020-10-14 07:00:00|1791.9|1785.9|1789.9|1783.9|1797.6|1791.6|1786.9|1780.9|383
1602662400000|2020-10-14 08:00:00|1789.6|1783.6|1789.9|1783.9|1791.4|1785.4|1788.1|1782.1|180
1602666000000|2020-10-14 09:00:00|1790.1|1784.1|1792.6|1786.6|1793.6|1787.6|1790.1|1784.1|121
1602669600000|2020-10-14 10:00:00|1793.4|1787.4|1793.9|1787.9|1796.1|1790.1|1791.9|1785.9|118
1602673200000|2020-10-14 11:00:00|1793.6|1787.6|1793.6|1787.6|1798.6|1792.6|1792.1|1786.1|288
1602676800000|2020-10-14 12:00:00|1793.4|1787.4|1791.9|1785.9|1796.1|1790.1|1791.4|1785.4|194
1602680400000|2020-10-14 13:00:00|1792.1|1786.1|1786.9|1780.9|1794.1|1788.1|1785.1|1779.1|477
1602684000000|2020-10-14 14:00:00|1786.6|1780.6|1792.4|1786.4|1795.1|1789.1|1786.1|1780.1|302
1602687600000|2020-10-14 15:00:00|1792.6|1786.6|1787.9|1781.9|1799.9|1793.9|1787.9|1781.9|287
1602691200000|2020-10-14 16:00:00|1788.1|1782.1|1786.4|1780.4|1789.6|1783.6|1785.6|1779.6|92
1602720000000|2020-10-15 00:00:00|1791|1785|1789.4|1783.4|1791.4|1785.4|1789.1|1783.1|10
1602723600000|2020-10-15 01:00:00|1789.1|1783.1|1785.6|1779.6|1789.4|1783.4|1783.3|1777.3|85
1602727200000|2020-10-15 02:00:00|1785.5|1779.5|1787.8|1781.8|1789.8|1783.8|1785.3|1779.3|72
1602730800000|2020-10-15 03:00:00|1787.5|1781.5|1787.1|1781.1|1787.6|1781.6|1785.3|1779.3|79
1602734400000|2020-10-15 04:00:00|1787.4|1781.4|1788.5|1782.5|1788.6|1782.6|1786.5|1780.5|19
1602738000000|2020-10-15 05:00:00|1788.3|1782.3|1789.6|1783.6|1791.8|1785.8|1787.5|1781.5|122
1602741600000|2020-10-15 06:00:00|1789.4|1783.4|1791.6|1785.6|1792.8|1786.8|1788.9|1782.9|156
1602745200000|2020-10-15 07:00:00|1791.9|1785.9|1777.6|1771.6|1793.6|1787.6|1774.6|1768.6|357
1602748800000|2020-10-15 08:00:00|1777.9|1771.9|1772.4|1766.4|1781.1|1775.1|1771.1|1765.1|359
1602752400000|2020-10-15 09:00:00|1772.1|1766.1|1771.6|1765.6|1781.1|1775.1|1770.6|1764.6|223
1602756000000|2020-10-15 10:00:00|1771.9|1765.9|1772.4|1766.4|1773.6|1767.6|1766.6|1760.6|145
1602759600000|2020-10-15 11:00:00|1772.1|1766.1|1775.1|1769.1|1776.4|1770.4|1769.4|1763.4|205
1602763200000|2020-10-15 12:00:00|1775.4|1769.4|1775.1|1769.1|1780.6|1774.6|1772.4|1766.4|326
1602766800000|2020-10-15 13:00:00|1774.9|1768.9|1778.1|1772.1|1783.1|1777.1|1767.6|1761.6|513
1602770400000|2020-10-15 14:00:00|1777.9|1771.9|1775.9|1769.9|1777.9|1771.9|1768.6|1762.6|411
1602774000000|2020-10-15 15:00:00|1776.1|1770.1|1776.6|1770.6|1781.1|1775.1|1772.9|1766.9|334
1602777600000|2020-10-15 16:00:00|1776.9|1770.9|1784.3|1778.3|1784.6|1778.6|1776.4|1770.4|79
1602806400000|2020-10-16 00:00:00|1789.9|1783.9|1784.5|1778.5|1789.9|1783.9|1784.5|1778.5|24
1602810000000|2020-10-16 01:00:00|1784.4|1778.4|1781.8|1775.8|1785.8|1779.8|1780.3|1774.3|74
1602813600000|2020-10-16 02:00:00|1782|1776|1780.8|1774.8|1784.1|1778.1|1780.8|1774.8|44
1602817200000|2020-10-16 03:00:00|1781.1|1775.1|1783|1777|1783|1777|1779|1773|66
1602820800000|2020-10-16 04:00:00|1783.4|1777.4|1781.3|1775.3|1783.4|1777.4|1779.8|1773.8|32
1602824400000|2020-10-16 05:00:00|1781.5|1775.5|1785.5|1779.5|1785.6|1779.6|1778.5|1772.5|54
1602828000000|2020-10-16 06:00:00|1785.4|1779.4|1785.1|1779.1|1786.6|1780.6|1779.6|1773.6|319
1602831600000|2020-10-16 07:00:00|1785.4|1779.4|1776.9|1770.9|1789.4|1783.4|1769.4|1763.4|457
1602835200000|2020-10-16 08:00:00|1777.1|1771.1|1785.1|1779.1|1786.6|1780.6|1776.4|1770.4|284
1602838800000|2020-10-16 09:00:00|1784.9|1778.9|1778.6|1772.6|1784.9|1778.9|1777.4|1771.4|171
1602842400000|2020-10-16 10:00:00|1778.9|1772.9|1772.1|1766.1|1779.6|1773.6|1770.6|1764.6|152
1602846000000|2020-10-16 11:00:00|1772.4|1766.4|1780.1|1774.1|1781.6|1775.6|1770.4|1764.4|346
1602849600000|2020-10-16 12:00:00|1780.4|1774.4|1777.6|1771.6|1782.6|1776.6|1776.4|1770.4|310
1602853200000|2020-10-16 13:00:00|1777.9|1771.9|1775.1|1769.1|1778.6|1772.6|1772.9|1766.9|520
1602856800000|2020-10-16 14:00:00|1775.4|1769.4|1756.6|1750.6|1778.1|1772.1|1754.6|1748.6|534
1602860400000|2020-10-16 15:00:00|1756.4|1750.4|1759.4|1753.4|1763.9|1757.9|1753.1|1747.1|395
1602864000000|2020-10-16 16:00:00|1759.1|1753.1|1754.1|1748.1|1759.9|1753.9|1753.9|1747.9|160
1603065600000|2020-10-19 00:00:00|1757.3|1745|1755.8|1748.8|1757.3|1749.8|1755.4|1745|17
1603069200000|2020-10-19 01:00:00|1756|1749|1772.5|1765.5|1774.8|1767.8|1756|1749|443
1603072800000|2020-10-19 02:00:00|1772.6|1765.6|1774.1|1767.1|1774.9|1767.9|1769|1762|150
1603076400000|2020-10-19 03:00:00|1774|1767|1767.8|1760.8|1774.1|1767.1|1766.4|1759.4|146
1603080000000|2020-10-19 04:00:00|1767.6|1760.6|1766.4|1759.4|1767.9|1760.9|1765.6|1758.6|25
1603083600000|2020-10-19 05:00:00|1766|1759|1769.1|1762.1|1769.3|1762.3|1760.6|1753.6|143
1603087200000|2020-10-19 06:00:00|1768.8|1761.8|1763.4|1756.4|1770.3|1763.3|1763.4|1756.4|239
1603090800000|2020-10-19 07:00:00|1763.1|1756.1|1772.4|1765.4|1772.6|1765.6|1760.6|1753.6|289
1603094400000|2020-10-19 08:00:00|1772.1|1765.1|1767.4|1760.4|1772.4|1765.4|1764.9|1757.9|244
1603098000000|2020-10-19 09:00:00|1767.6|1760.6|1761.1|1755.1|1767.6|1760.9|1760.4|1754.4|149
1603101600000|2020-10-19 10:00:00|1760.9|1754.9|1762.1|1756.1|1765.4|1759.4|1760.9|1754.9|82
1603105200000|2020-10-19 11:00:00|1762.6|1756.6|1770.1|1764.1|1770.1|1764.1|1762.6|1756.6|256
1603108800000|2020-10-19 12:00:00|1769.9|1763.9|1764.6|1758.6|1770.1|1764.1|1759.1|1753.1|418
1603112400000|2020-10-19 13:00:00|1764.4|1758.4|1763.1|1757.1|1767.6|1761.6|1760.4|1754.4|287
1603116000000|2020-10-19 14:00:00|1762.9|1756.9|1764.4|1758.4|1767.6|1761.6|1761.9|1755.9|223
1603119600000|2020-10-19 15:00:00|1764.6|1758.6|1761.4|1755.4|1765.1|1759.1|1758.1|1752.1|199
1603123200000|2020-10-19 16:00:00|1761.6|1755.6|1756.9|1750.9|1761.6|1755.6|1756.9|1750.9|75
1603152000000|2020-10-20 00:00:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|2
1603155600000|2020-10-20 01:00:00|1758.6|1752.6|1753.6|1747.6|1758.6|1752.6|1753.6|1747.6|57
1603159200000|2020-10-20 02:00:00|1753.4|1747.4|1754.6|1748.6|1754.8|1748.8|1753.4|1747.4|50
1603162800000|2020-10-20 03:00:00|1754.4|1748.4|1754.4|1748.4|1755.3|1749.3|1753.8|1747.8|37
1603166400000|2020-10-20 04:00:00|1754.1|1748.1|1754.5|1748.5|1754.5|1748.5|1754|1748|5
1603170000000|2020-10-20 05:00:00|1754.1|1748.1|1754.3|1748.3|1756|1750|1753.4|1747.4|64
1603173600000|2020-10-20 06:00:00|1753.9|1747.9|1755.6|1749.6|1756|1750|1753.5|1747.5|82
1603177200000|2020-10-20 07:00:00|1755.4|1749.4|1758.1|1752.1|1759.6|1753.6|1753.4|1747.4|184
1603180800000|2020-10-20 08:00:00|1758.4|1752.4|1754.6|1748.6|1758.4|1752.4|1753.4|1747.4|82
1603184400000|2020-10-20 09:00:00|1754.4|1748.4|1756.1|1750.1|1758.6|1752.6|1754.4|1748.4|95
1603188000000|2020-10-20 10:00:00|1756.4|1750.4|1759.4|1753.4|1761.9|1755.9|1756.1|1750.1|119
1603191600000|2020-10-20 11:00:00|1759.6|1753.6|1768.9|1762.9|1773.9|1767.9|1759.6|1753.6|155
1603195200000|2020-10-20 12:00:00|1768.6|1762.6|1767.1|1761.1|1770.1|1764.1|1764.6|1758.6|222
1603198800000|2020-10-20 13:00:00|1766.9|1760.9|1777.1|1771.1|1780.6|1774.6|1765.6|1759.6|486
1603202400000|2020-10-20 14:00:00|1777.4|1771.4|1776.9|1770.9|1782.6|1776.6|1769.9|1763.9|359
1603206000000|2020-10-20 15:00:00|1776.6|1770.6|1775.9|1769.9|1777.9|1771.9|1766.1|1760.1|518
1603209600000|2020-10-20 16:00:00|1776.4|1770.4|1777.9|1771.9|1781.6|1775.6|1775.9|1769.9|102
1603238400000|2020-10-21 00:00:00|1771.9|1765.9|1778|1772|1780|1774|1769.8|1763.8|69
1603242000000|2020-10-21 01:00:00|1778.3|1772.3|1789.9|1783.9|1790.6|1784.6|1776.1|1770.1|234
1603245600000|2020-10-21 02:00:00|1790|1784|1788.6|1782.6|1790.3|1784.3|1784.6|1778.6|93
1603249200000|2020-10-21 03:00:00|1788.4|1782.4|1786.1|1780.1|1788.4|1782.4|1784.4|1778.4|46
1603252800000|2020-10-21 04:00:00|1786.4|1780.4|1787.6|1781.6|1788.1|1782.1|1785.3|1779.3|26
1603256400000|2020-10-21 05:00:00|1788.3|1782.3|1797.5|1791.5|1797.6|1791.6|1788.3|1782.3|73
1603260000000|2020-10-21 06:00:00|1797.6|1791.6|1804.9|1798.9|1804.9|1798.9|1796.5|1790.5|274
1603263600000|2020-10-21 07:00:00|1804.6|1798.6|1806.4|1800.4|1808.4|1802.4|1793.4|1787.4|232
1603267200000|2020-10-21 08:00:00|1806.6|1800.6|1810.6|1804.6|1810.9|1804.9|1803.4|1797.4|248
1603270800000|2020-10-21 09:00:00|1810.9|1804.9|1802.6|1796.6|1810.9|1804.9|1802.1|1796.1|129
1603274400000|2020-10-21 10:00:00|1802.4|1796.4|1808.1|1802.1|1809.1|1803.1|1799.9|1793.9|122
1603278000000|2020-10-21 11:00:00|1808.4|1802.4|1812.9|1806.9|1814.1|1808.1|1808.1|1802.1|173
1603281600000|2020-10-21 12:00:00|1813.1|1807.1|1825.9|1819.9|1829.3|1823.3|1812.6|1806.6|263
1603285200000|2020-10-21 13:00:00|1825.4|1819.4|1802.9|1796.9|1825.6|1819.6|1801.1|1795.1|371
1603288800000|2020-10-21 14:00:00|1803.1|1797.1|1819.6|1813.6|1821.9|1815.9|1802.4|1796.4|413
1603292400000|2020-10-21 15:00:00|1819.9|1813.9|1806.9|1800.9|1819.9|1813.9|1804.6|1798.6|396
1603296000000|2020-10-21 16:00:00|1807.9|1801.9|1802.6|1796.6|1809.1|1803.1|1801.4|1795.4|175
1603324800000|2020-10-22 00:00:00|1803.5|1797.5|1802.6|1796.6|1803.9|1797.9|1801.8|1795.8|26
1603328400000|2020-10-22 01:00:00|1802.9|1796.9|1805.3|1799.3|1809.5|1803.5|1802.5|1796.5|89
1603332000000|2020-10-22 02:00:00|1804.8|1798.8|1801.1|1795.1|1804.8|1798.8|1801.1|1795.1|116
1603335600000|2020-10-22 03:00:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1798.9|1792.9|83
1603339200000|2020-10-22 04:00:00|1799.9|1793.9|1800|1794|1800.3|1794.3|1799.9|1793.9|4
1603342800000|2020-10-22 05:00:00|1800.3|1794.3|1798.6|1792.6|1806.5|1800.5|1798.3|1792.3|162
1603346400000|2020-10-22 06:00:00|1799.3|1793.3|1802.1|1796.1|1806.6|1800.6|1798.3|1792.3|337
1603350000000|2020-10-22 07:00:00|1801.6|1795.6|1810.9|1804.9|1813.4|1807.4|1799.6|1793.6|302
1603353600000|2020-10-22 08:00:00|1810.6|1804.6|1801.6|1795.6|1811.4|1805.4|1800.1|1794.1|190
1603357200000|2020-10-22 09:00:00|1801.9|1795.9|1801.4|1795.4|1802.9|1796.9|1794.1|1788.1|186
1603360800000|2020-10-22 10:00:00|1801.6|1795.6|1808.1|1802.1|1811.6|1805.6|1800.9|1794.9|145
1603364400000|2020-10-22 11:00:00|1807.9|1801.9|1809.9|1803.9|1810.9|1804.9|1801.6|1795.6|275
1603368000000|2020-10-22 12:00:00|1810.1|1804.1|1811.1|1805.1|1813.9|1807.9|1802.1|1796.1|345
1603371600000|2020-10-22 13:00:00|1810.9|1804.9|1813.9|1807.9|1814.6|1808.6|1807.1|1801.1|350
1603375200000|2020-10-22 14:00:00|1814.1|1808.1|1816.9|1810.9|1816.9|1810.9|1809.4|1803.4|286
1603378800000|2020-10-22 15:00:00|1817.4|1811.4|1803.1|1797.1|1818.6|1812.6|1801.9|1795.9|257
1603382400000|2020-10-22 16:00:00|1803.4|1797.4|1796.3|1790.3|1803.4|1797.4|1795.6|1789.6|188
1603411200000|2020-10-23 00:00:00|1799.4|1793.4|1796.6|1790.6|1799.6|1793.6|1796.6|1790.6|23
1603414800000|2020-10-23 01:00:00|1796.8|1790.8|1799.4|1793.4|1799.8|1793.8|1794.6|1788.6|98
1603418400000|2020-10-23 02:00:00|1798.4|1792.4|1800.1|1794.1|1800.4|1794.4|1798.3|1792.3|22
1603422000000|2020-10-23 03:00:00|1798.8|1792.8|1799.3|1793.3|1799.9|1793.9|1797.8|1791.8|37
1603425600000|2020-10-23 04:00:00|1799.5|1793.5|1798.9|1792.9|1800.1|1794.1|1798.9|1792.9|6
1603429200000|2020-10-23 05:00:00|1799.8|1793.8|1798.3|1792.3|1800|1794|1795.6|1789.6|68
1603432800000|2020-10-23 06:00:00|1798.4|1792.4|1798.1|1792.1|1799.3|1793.3|1794.1|1788.1|135
1603436400000|2020-10-23 07:00:00|1798.4|1792.4|1806.4|1800.4|1807.1|1801.1|1795.1|1789.1|325
1603440000000|2020-10-23 08:00:00|1806.6|1800.6|1808.1|1802.1|1813.4|1807.4|1806.6|1800.6|206
1603443600000|2020-10-23 09:00:00|1806.9|1800.9|1808.4|1802.4|1809.4|1803.4|1806.6|1800.6|74
1603447200000|2020-10-23 10:00:00|1808.6|1802.6|1810.4|1804.4|1811.4|1805.4|1807.4|1801.4|67
1603450800000|2020-10-23 11:00:00|1810.1|1804.1|1810.9|1804.9|1814.1|1808.1|1806.9|1800.9|191
1603454400000|2020-10-23 12:00:00|1811.1|1805.1|1804.6|1798.6|1811.9|1805.9|1804.1|1798.1|363
1603458000000|2020-10-23 13:00:00|1805.1|1799.1|1792.1|1786.1|1808.1|1802.1|1791.9|1785.9|407
1603461600000|2020-10-23 14:00:00|1791.9|1785.9|1780.4|1774.4|1792.6|1786.6|1770.9|1764.9|462
1603465200000|2020-10-23 15:00:00|1780.6|1774.6|1783.1|1777.1|1793.1|1787.1|1776.1|1770.1|497
1603468800000|2020-10-23 16:00:00|1783.6|1777.6|1780.3|1774.3|1783.6|1777.6|1779.4|1773.4|65
1603674000000|2020-10-26 01:00:00|1784.5|1773.3|1779|1773|1784.5|1776.9|1776.8|1770.8|135
1603677600000|2020-10-26 02:00:00|1779.3|1773.3|1781.8|1775.8|1782.5|1776.5|1779.3|1773.3|70
1603681200000|2020-10-26 03:00:00|1781.5|1775.5|1777.5|1771.5|1782|1776|1777.5|1771.5|80
1603684800000|2020-10-26 04:00:00|1777.8|1771.8|1776.5|1770.5|1777.8|1771.8|1775.5|1769.5|65
1603688400000|2020-10-26 05:00:00|1777|1771|1771|1765|1779.5|1773.5|1770.8|1764.8|76
1603692000000|2020-10-26 06:00:00|1770.8|1764.8|1772.3|1766.3|1772.8|1766.8|1769.5|1763.5|65
1603695600000|2020-10-26 07:00:00|1772|1766|1768.1|1762.1|1775.3|1769.3|1768.1|1762.1|112
1603699200000|2020-10-26 08:00:00|1767.9|1761.9|1770.4|1764.4|1770.4|1764.4|1758.9|1752.9|259
1603702800000|2020-10-26 09:00:00|1770.1|1764.1|1766.6|1760.6|1770.4|1764.4|1764.4|1758.4|108
1603706400000|2020-10-26 10:00:00|1766.9|1760.9|1784.1|1778.1|1787.1|1781.1|1766.9|1760.9|180
1603710000000|2020-10-26 11:00:00|1783.9|1777.9|1786.4|1780.4|1786.6|1780.6|1783.4|1777.4|127
1603713600000|2020-10-26 12:00:00|1786.1|1780.1|1776.1|1770.1|1788.4|1782.4|1767.9|1761.9|378
1603717200000|2020-10-26 13:00:00|1775.9|1769.9|1780.6|1774.6|1781.6|1775.6|1773.6|1767.6|466
1603720800000|2020-10-26 14:00:00|1780.4|1774.4|1782.6|1776.6|1786.4|1780.4|1779.4|1773.4|330
1603724400000|2020-10-26 15:00:00|1782.4|1776.4|1782.4|1776.4|1785.6|1779.6|1780.4|1774.4|272
1603728000000|2020-10-26 16:00:00|1782.1|1776.1|1785.6|1779.6|1786.9|1780.9|1782.1|1776.1|239
1603731600000|2020-10-26 17:00:00|1786|1780|1779.6|1773.6|1786|1780|1779.4|1773.4|49
1603760400000|2020-10-27 01:00:00|1782|1770.8|1786.9|1780.9|1789.1|1783.1|1782|1770.8|289
1603764000000|2020-10-27 02:00:00|1787|1781|1789|1783|1789.6|1783.6|1786|1780|163
1603767600000|2020-10-27 03:00:00|1789.3|1783.3|1788.5|1782.5|1789.6|1783.6|1788.4|1782.4|114
1603771200000|2020-10-27 04:00:00|1788.6|1782.6|1785.1|1779.1|1788.6|1782.6|1784.9|1778.9|76
1603774800000|2020-10-27 05:00:00|1785.5|1779.5|1794.6|1788.6|1795.8|1789.8|1785.5|1779.5|80
1603778400000|2020-10-27 06:00:00|1794.8|1788.8|1790.4|1784.4|1795.5|1789.5|1788.1|1782.1|151
1603782000000|2020-10-27 07:00:00|1789.5|1783.5|1780.6|1774.6|1789.5|1783.5|1779.6|1773.6|157
1603785600000|2020-10-27 08:00:00|1780.9|1774.9|1795.6|1789.6|1795.6|1789.6|1780.1|1774.1|168
1603789200000|2020-10-27 09:00:00|1795.4|1789.4|1797.1|1791.1|1801.4|1795.4|1789.1|1783.1|187
1603792800000|2020-10-27 10:00:00|1797.4|1791.4|1798.1|1792.1|1799.9|1793.9|1796.6|1790.6|134
1603796400000|2020-10-27 11:00:00|1798.6|1792.6|1796.9|1790.9|1799.6|1793.6|1788.4|1782.4|137
1603800000000|2020-10-27 12:00:00|1797.1|1791.1|1801.9|1795.9|1806.6|1800.6|1795.1|1789.1|240
1603803600000|2020-10-27 13:00:00|1801.4|1795.4|1793.6|1787.6|1804.1|1798.1|1791.9|1785.9|382
1603807200000|2020-10-27 14:00:00|1793.9|1787.9|1797.4|1791.4|1799.6|1793.6|1791.9|1785.9|246
1603810800000|2020-10-27 15:00:00|1797.6|1791.6|1784.4|1778.4|1797.9|1791.9|1777.1|1771.1|523
1603814400000|2020-10-27 16:00:00|1784.6|1778.6|1782.3|1776.3|1787.9|1781.9|1775.6|1769.6|390
1603818000000|2020-10-27 17:00:00|1782|1776|1781.4|1775.4|1782.3|1776.3|1780.4|1774.4|23
1603846800000|2020-10-28 01:00:00|1784.3|1773|1782.3|1776.3|1784.3|1776.9|1776.9|1770.9|68
1603850400000|2020-10-28 02:00:00|1781.9|1775.9|1780|1774|1787|1781|1779.9|1773.9|89
1603854000000|2020-10-28 03:00:00|1780.3|1774.3|1782.6|1776.6|1783.5|1777.5|1778.8|1772.8|114
1603857600000|2020-10-28 04:00:00|1782.4|1776.4|1781|1775|1782.4|1776.4|1779.6|1773.6|62
1603861200000|2020-10-28 05:00:00|1780.8|1774.8|1789.3|1783.3|1789.4|1783.4|1780.3|1774.3|123
1603864800000|2020-10-28 06:00:00|1789.4|1783.4|1793.1|1787.1|1795.4|1789.4|1789|1783|334
1603868400000|2020-10-28 07:00:00|1792.9|1786.9|1794.1|1788.1|1795.8|1789.8|1791.6|1785.6|127
1603872000000|2020-10-28 08:00:00|1793.9|1787.9|1791.6|1785.6|1796.9|1790.9|1785.9|1779.9|368
1603875600000|2020-10-28 09:00:00|1791.9|1785.9|1793.4|1787.4|1795.6|1789.6|1789.4|1783.4|233
1603879200000|2020-10-28 10:00:00|1793.6|1787.6|1792.9|1786.9|1794.6|1788.6|1790.9|1784.9|212
1603882800000|2020-10-28 11:00:00|1792.6|1786.6|1783.9|1777.9|1792.9|1786.9|1783.4|1777.4|204
1603886400000|2020-10-28 12:00:00|1783.6|1777.6|1787.4|1781.4|1789.4|1783.4|1782.9|1776.9|233
1603890000000|2020-10-28 13:00:00|1787.1|1781.1|1783.6|1777.6|1787.4|1781.4|1782.6|1776.6|322
1603893600000|2020-10-28 14:00:00|1783.4|1777.4|1784.1|1778.1|1788.9|1782.9|1782.9|1776.9|291
1603897200000|2020-10-28 15:00:00|1783.9|1777.9|1792.9|1786.9|1792.9|1786.9|1783.4|1777.4|294
1603900800000|2020-10-28 16:00:00|1792.6|1786.6|1804.3|1798.3|1810.4|1804.4|1791.6|1785.6|461
1603904400000|2020-10-28 17:00:00|1804|1798|1814.1|1808.1|1816.5|1810.5|1802.6|1796.6|83
1603933200000|2020-10-29 01:00:00|1817|1805.8|1809.4|1803.4|1817|1805.8|1801.5|1795.5|185
1603936800000|2020-10-29 02:00:00|1809.3|1803.3|1811.4|1805.4|1813.8|1807.8|1806.5|1800.5|68
1603940400000|2020-10-29 03:00:00|1811.5|1805.5|1814.8|1808.8|1814.9|1808.9|1811.5|1805.5|50
1603944000000|2020-10-29 04:00:00|1814|1808|1814.5|1808.5|1815.9|1809.9|1811.6|1805.6|50
1603947600000|2020-10-29 05:00:00|1813.9|1807.9|1813.5|1807.5|1815.4|1809.4|1813.1|1807.1|42
1603951200000|2020-10-29 06:00:00|1813.6|1807.6|1817.8|1811.8|1820.5|1814.5|1813.6|1807.6|103
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1818.4|1812.4|1819|1813|1813.1|1807.1|146
1603958400000|2020-10-29 08:00:00|1818.1|1812.1|1824.6|1818.6|1826.1|1820.1|1816.4|1810.4|356
1603962000000|2020-10-29 09:00:00|1824.9|1818.9|1827.4|1821.4|1840.1|1834.1|1824.4|1818.4|396
1603965600000|2020-10-29 10:00:00|1827.1|1821.1|1825.1|1819.1|1827.1|1821.1|1820.1|1814.1|161
1603969200000|2020-10-29 11:00:00|1824.9|1818.9|1809.4|1803.4|1827.6|1821.6|1807.9|1801.9|176
1603972800000|2020-10-29 12:00:00|1809.6|1803.6|1816.6|1810.6|1819.9|1813.9|1807.4|1801.4|431
1603976400000|2020-10-29 13:00:00|1817.1|1811.1|1816.6|1810.6|1821.1|1815.1|1810.1|1804.1|351
1603980000000|2020-10-29 14:00:00|1816.9|1810.9|1823.9|1817.9|1827.1|1821.1|1811.9|1805.9|292
1603983600000|2020-10-29 15:00:00|1824.4|1818.4|1835.4|1829.4|1835.9|1829.9|1824.4|1818.4|381
1603987200000|2020-10-29 16:00:00|1835.6|1829.6|1836.5|1830.5|1847.9|1841.9|1832.4|1826.4|609
1603990800000|2020-10-29 17:00:00|1835.3|1829.3|1835|1829|1836.6|1830.6|1830.3|1824.3|88
1604019600000|2020-10-30 01:00:00|1838.5|1827.3|1831.6|1825.6|1840.1|1834.1|1829.8|1823.8|83
1604023200000|2020-10-30 02:00:00|1831.5|1825.5|1830.9|1824.9|1831.8|1825.8|1830.1|1824.1|20
1604026800000|2020-10-30 03:00:00|1831.1|1825.1|1838|1832|1838|1832|1830.3|1824.3|67
1604030400000|2020-10-30 04:00:00|1838.1|1832.1|1838.3|1832.3|1838.3|1832.3|1837.6|1831.6|19
1604034000000|2020-10-30 05:00:00|1838.6|1832.6|1818.9|1812.9|1839.5|1833.5|1818.4|1812.4|347
1604037600000|2020-10-30 06:00:00|1818.8|1812.8|1818.5|1812.5|1819.9|1813.9|1815|1809|279
1604041200000|2020-10-30 07:00:00|1817.4|1811.4|1822.4|1816.4|1823.3|1817.3|1815.9|1809.9|94
1604044800000|2020-10-30 08:00:00|1822.9|1816.9|1824.4|1818.4|1832.4|1826.4|1819.9|1813.9|389
1604048400000|2020-10-30 09:00:00|1823.5|1817.5|1813.9|1807.9|1828.9|1822.9|1812.4|1806.4|377
1604052000000|2020-10-30 10:00:00|1814.1|1808.1|1813.1|1807.1|1815.4|1809.4|1805.9|1799.9|323
1604055600000|2020-10-30 11:00:00|1812.6|1806.6|1813.6|1807.6|1820.1|1814.1|1811.9|1805.9|213
1604059200000|2020-10-30 12:00:00|1813.4|1807.4|1810.6|1804.6|1817.6|1811.6|1804.4|1798.4|405
1604062800000|2020-10-30 13:00:00|1811.4|1805.4|1805.3|1799.3|1813.4|1807.4|1802.4|1796.4|391
1604066400000|2020-10-30 14:00:00|1805|1799|1820.1|1814.1|1820.1|1814.1|1804.1|1798.1|355
1604070000000|2020-10-30 15:00:00|1820.4|1814.4|1805.4|1799.4|1822.6|1816.6|1804.6|1798.6|417
1604073600000|2020-10-30 16:00:00|1805.1|1799.1|1816.9|1810.9|1824.9|1818.9|1801|1795|514
1604077200000|2020-10-30 17:00:00|1817|1811|1812.5|1806.5|1821|1815|1810.6|1804.6|103
1604278800000|2020-11-02 01:00:00|1815.8|1804.5|1812.9|1806.9|1816.6|1810.6|1810.9|1804.5|88
1604282400000|2020-11-02 02:00:00|1812.6|1806.6|1813.6|1807.6|1816.4|1810.4|1810.8|1804.8|59
1604286000000|2020-11-02 03:00:00|1813.9|1807.9|1811.8|1805.8|1814.8|1808.8|1811.8|1805.8|23
1604289600000|2020-11-02 04:00:00|1812|1806|1811.9|1805.9|1812.5|1806.5|1811.9|1805.9|6
1604293200000|2020-11-02 05:00:00|1811.3|1805.3|1809.1|1803.1|1812.5|1806.5|1807.9|1801.9|38
1604296800000|2020-11-02 06:00:00|1808.6|1802.6|1809.5|1803.5|1809.6|1803.6|1804.1|1798.1|65
1604300400000|2020-11-02 07:00:00|1809.6|1803.6|1806.1|1800.1|1810.5|1804.5|1806|1800|55
1604304000000|2020-11-02 08:00:00|1806.4|1800.4|1797.1|1791.1|1806.4|1800.4|1786.1|1780.1|408
1604307600000|2020-11-02 09:00:00|1796.9|1790.9|1793.9|1787.9|1798.6|1792.6|1789.4|1783.4|234
1604311200000|2020-11-02 10:00:00|1793.6|1787.6|1792.9|1786.9|1796.1|1790.1|1789.4|1783.4|131
1604314800000|2020-11-02 11:00:00|1793.1|1787.1|1793.1|1787.1|1797.4|1791.4|1790.4|1784.4|93
1604318400000|2020-11-02 12:00:00|1793.4|1787.4|1795.1|1789.1|1797.4|1791.4|1790.4|1784.4|283
1604322000000|2020-11-02 13:00:00|1795.4|1789.4|1796.8|1790.8|1801.8|1795.8|1794.1|1788.1|434
1604325600000|2020-11-02 14:00:00|1797|1791|1796.6|1790.6|1797.3|1791.3|1790.4|1784.4|325
1604329200000|2020-11-02 15:00:00|1796.9|1790.9|1805.9|1799.9|1810.6|1804.6|1793.9|1787.9|457
1604332800000|2020-11-02 16:00:00|1806.1|1800.1|1802.9|1796.9|1809.4|1803.4|1796.9|1790.9|370
1604336400000|2020-11-02 17:00:00|1801.4|1795.4|1800.3|1794.3|1801.6|1795.6|1799.8|1793.8|40
1604365200000|2020-11-03 01:00:00|1802.3|1796.3|1805.3|1799.3|1806.6|1800.6|1795|1789|130
1604368800000|2020-11-03 02:00:00|1805.4|1799.4|1811|1805|1812|1806|1805.4|1799.4|100
1604372400000|2020-11-03 03:00:00|1811.1|1805.1|1809.5|1803.5|1812.1|1806.1|1807|1801|58
1604376000000|2020-11-03 04:00:00|1808.8|1802.8|1810|1804|1810.4|1804.4|1808.8|1802.8|7
1604379600000|2020-11-03 05:00:00|1810.1|1804.1|1812.3|1806.3|1812.4|1806.4|1809.3|1803.3|33
1604383200000|2020-11-03 06:00:00|1812.5|1806.5|1809|1803|1814.1|1808.1|1808.1|1802.1|63
1604386800000|2020-11-03 07:00:00|1808.8|1802.8|1809.1|1803.1|1812.5|1806.5|1807.9|1801.9|106
1604390400000|2020-11-03 08:00:00|1808.9|1802.9|1821|1815|1824.8|1818.8|1805.9|1799.9|412
1604394000000|2020-11-03 09:00:00|1820.8|1814.8|1824.3|1818.3|1826.3|1820.3|1817.1|1811.1|311
1604397600000|2020-11-03 10:00:00|1824.4|1818.4|1823.1|1817.1|1826|1820|1820.9|1814.9|207
1604401200000|2020-11-03 11:00:00|1823.4|1817.4|1823.4|1817.4|1827.1|1821.1|1822.1|1816.1|106
1604404800000|2020-11-03 12:00:00|1822.9|1816.9|1823.9|1817.9|1825.4|1819.4|1820.6|1814.6|194
1604408400000|2020-11-03 13:00:00|1824.1|1818.1|1822.6|1816.6|1824.6|1818.6|1818.6|1812.6|416
1604412000000|2020-11-03 14:00:00|1822.4|1816.4|1818.6|1812.6|1830.4|1824.4|1817.4|1811.4|513
1604415600000|2020-11-03 15:00:00|1818.4|1812.4|1815.4|1809.4|1823.4|1817.4|1809.1|1803.1|467
1604419200000|2020-11-03 16:00:00|1815.6|1809.6|1813.1|1807.1|1818.1|1812.1|1809.6|1803.6|332
1604422800000|2020-11-03 17:00:00|1812.4|1806.4|1809.9|1803.9|1813.1|1807.1|1809.9|1803.9|42
1604451600000|2020-11-04 01:00:00|1806|1800|1807|1801|1815.5|1809.5|1801.4|1795.4|382
1604455200000|2020-11-04 02:00:00|1806.9|1800.9|1788.6|1782.6|1806.9|1800.9|1779.9|1773.9|305
1604458800000|2020-11-04 03:00:00|1788.5|1782.5|1806.9|1800.9|1810.9|1804.9|1788.5|1782.5|183
1604462400000|2020-11-04 04:00:00|1806.4|1800.4|1808.6|1802.6|1809.6|1803.6|1806.1|1800.1|100
1604466000000|2020-11-04 05:00:00|1808.4|1802.4|1811.4|1805.4|1814.4|1808.4|1807.1|1801.1|69
1604469600000|2020-11-04 06:00:00|1811.1|1805.1|1810.6|1804.6|1816.6|1810.6|1807.1|1801.1|250
1604473200000|2020-11-04 07:00:00|1810.4|1804.4|1799.8|1793.8|1810.4|1804.4|1792.6|1786.6|196
1604476800000|2020-11-04 08:00:00|1799.5|1793.5|1803.8|1797.8|1809|1803|1798.8|1792.8|293
1604480400000|2020-11-04 09:00:00|1803.3|1797.3|1810.5|1804.5|1817|1811|1802|1796|228
1604484000000|2020-11-04 10:00:00|1810.3|1804.3|1812.8|1806.8|1816|1810|1808|1802|118
1604487600000|2020-11-04 11:00:00|1813|1807|1818.5|1812.5|1819.8|1813.8|1809.8|1803.8|122
1604491200000|2020-11-04 12:00:00|1817.8|1811.8|1829.5|1823.5|1830.5|1824.5|1817.3|1811.3|345
1604494800000|2020-11-04 13:00:00|1830|1824|1821|1815|1831.5|1825.5|1821|1815|352
1604498400000|2020-11-04 14:00:00|1820.5|1814.5|1829.5|1823.5|1829.8|1823.8|1818|1812|258
1604502000000|2020-11-04 15:00:00|1828.8|1822.8|1838|1832|1838|1832|1827.5|1821.5|233
1604505600000|2020-11-04 16:00:00|1838.3|1832.3|1834.8|1828.8|1851.3|1845.3|1832|1826|496
1604509200000|2020-11-04 17:00:00|1834.5|1828.5|1837.1|1831.1|1838.6|1832.6|1833.3|1827.3|36
1604538000000|2020-11-05 01:00:00|1841.6|1835.6|1833.1|1827.1|1841.6|1835.6|1832.6|1826.6|69
1604541600000|2020-11-05 02:00:00|1833.4|1827.4|1840.9|1834.9|1840.9|1834.9|1833.4|1827.4|80
1604545200000|2020-11-05 03:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1837.6|1831.6|47
1604548800000|2020-11-05 04:00:00|1840.9|1834.9|1840.4|1834.4|1841.4|1835.4|1840.1|1834.1|10
1604552400000|2020-11-05 05:00:00|1840.1|1834.1|1847.1|1841.1|1847.4|1841.4|1840.1|1834.1|130
1604556000000|2020-11-05 06:00:00|1847.4|1841.4|1841.1|1835.1|1849.6|1843.6|1840.9|1834.9|193
1604559600000|2020-11-05 07:00:00|1842.1|1836.1|1841.5|1835.5|1843.6|1837.6|1838.1|1832.1|101
1604563200000|2020-11-05 08:00:00|1841.3|1835.3|1835.3|1829.3|1841.3|1835.3|1831.3|1825.3|268
1604566800000|2020-11-05 09:00:00|1835|1829|1831.5|1825.5|1837.5|1831.5|1828.8|1822.8|230
1604570400000|2020-11-05 10:00:00|1831.8|1825.8|1835.8|1829.8|1835.8|1829.8|1830.5|1824.5|94
1604574000000|2020-11-05 11:00:00|1836.3|1830.3|1840|1834|1842.5|1836.5|1836.3|1830.3|110
1604577600000|2020-11-05 12:00:00|1839.8|1833.8|1854.5|1848.5|1857|1851|1838.5|1832.5|207
1604581200000|2020-11-05 13:00:00|1854.8|1848.8|1854|1848|1858.5|1852.5|1847.4|1841.4|340
1604584800000|2020-11-05 14:00:00|1854.3|1848.3|1856.8|1850.8|1858.5|1852.5|1851|1845|183
1604588400000|2020-11-05 15:00:00|1857.3|1851.3|1858.3|1852.3|1861.5|1855.5|1854.3|1848.3|244
1604592000000|2020-11-05 16:00:00|1858.8|1852.8|1839|1833|1866.8|1860.8|1839|1833|483
1604595600000|2020-11-05 17:00:00|1838.8|1832.8|1845.9|1839.9|1845.9|1839.9|1838.3|1832.3|79
1604624400000|2020-11-06 01:00:00|1842.4|1836.4|1844.1|1838.1|1845.4|1839.4|1841.4|1835.4|86
1604628000000|2020-11-06 02:00:00|1844.4|1838.4|1833.4|1827.4|1844.4|1838.4|1832.6|1826.6|67
1604631600000|2020-11-06 03:00:00|1833.6|1827.6|1833.6|1827.6|1834.4|1828.4|1831.6|1825.6|25
1604635200000|2020-11-06 04:00:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1832.4|1826.4|13
1604638800000|2020-11-06 05:00:00|1833.9|1827.9|1830.1|1824.1|1835.6|1829.6|1828.9|1822.9|172
1604642400000|2020-11-06 06:00:00|1830.9|1824.9|1835.6|1829.6|1836.4|1830.4|1829.4|1823.4|119
1604646000000|2020-11-06 07:00:00|1836.1|1830.1|1844.8|1838.8|1844.8|1838.8|1835.6|1829.6|81
1604649600000|2020-11-06 08:00:00|1845|1839|1854.5|1848.5|1856.8|1850.8|1845|1839|342
1604653200000|2020-11-06 09:00:00|1854.3|1848.3|1859.5|1853.5|1861.5|1855.5|1854.3|1848.3|194
1604656800000|2020-11-06 10:00:00|1859.8|1853.8|1862|1856|1862.8|1856.8|1858.5|1852.5|169
1604660400000|2020-11-06 11:00:00|1862.3|1856.3|1862.5|1856.5|1865.8|1859.8|1860.5|1854.5|182
1604664000000|2020-11-06 12:00:00|1862.8|1856.8|1854.3|1848.3|1864.3|1858.3|1851.6|1845.6|283
1604667600000|2020-11-06 13:00:00|1854|1848|1864.5|1858.5|1865.3|1859.3|1854|1848|474
1604671200000|2020-11-06 14:00:00|1865|1859|1853.9|1847.9|1865.4|1859.4|1851.1|1845.1|484
1604674800000|2020-11-06 15:00:00|1854|1848|1855.9|1849.9|1859.4|1853.4|1854|1848|340
1604678400000|2020-11-06 16:00:00|1856.1|1850.1|1837|1831|1859.4|1853.4|1835.8|1829.8|625
1604682000000|2020-11-06 17:00:00|1837.3|1831.3|1833.6|1827.6|1837.3|1831.3|1829.3|1823.3|106
1604883600000|2020-11-09 01:00:00|1838.3|1827|1847.4|1841.4|1855|1849|1838.3|1827|359
1604887200000|2020-11-09 02:00:00|1847.3|1841.3|1848.6|1842.6|1853.5|1847.5|1846.8|1840.8|165
1604890800000|2020-11-09 03:00:00|1848.8|1842.8|1857.4|1851.4|1857.4|1851.4|1848.8|1842.8|240
1604894400000|2020-11-09 04:00:00|1857.3|1851.3|1859|1853|1859.5|1853.5|1857|1851|27
1604898000000|2020-11-09 05:00:00|1859.4|1853.4|1859.6|1853.6|1861.5|1855.5|1857|1851|88
1604901600000|2020-11-09 06:00:00|1859.4|1853.4|1858.8|1852.8|1860.1|1854.1|1853.9|1847.9|140
1604905200000|2020-11-09 07:00:00|1859|1853|1854.8|1848.8|1859.3|1853.3|1852.6|1846.6|59
1604908800000|2020-11-09 08:00:00|1854.9|1848.9|1855.9|1849.9|1857.4|1851.4|1842.8|1836.8|433
1604912400000|2020-11-09 09:00:00|1855.6|1849.6|1850.9|1844.9|1855.9|1849.9|1843.6|1837.6|319
1604916000000|2020-11-09 10:00:00|1850.6|1844.6|1851.4|1845.4|1851.9|1845.9|1846.1|1840.1|182
1604919600000|2020-11-09 11:00:00|1851.6|1845.6|1859.3|1853.3|1859.8|1853.8|1850.9|1844.9|329
1604923200000|2020-11-09 12:00:00|1859.5|1853.5|1862|1856|1862.5|1856.5|1854.8|1848.8|347
1604926800000|2020-11-09 13:00:00|1861.5|1855.5|1862|1856|1866|1860|1858.3|1852.3|476
1604930400000|2020-11-09 14:00:00|1862.3|1856.3|1860|1854|1867|1861|1856.5|1850.5|424
1604934000000|2020-11-09 15:00:00|1859.8|1853.8|1844|1838|1863.5|1857.5|1836.8|1830.8|547
1604937600000|2020-11-09 16:00:00|1844.5|1838.5|1833.5|1827.5|1844.5|1838.5|1829.5|1823.5|531
1604941200000|2020-11-09 17:00:00|1833.6|1827.6|1838.3|1832.3|1839.9|1833.9|1833.5|1827.5|59
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1841.9|1835.9|1842.3|1836.3|1834.9|1828.9|194
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1840.4|1834.4|1843.3|1837.3|1838.3|1832.3|94
1604977200000|2020-11-10 03:00:00|1840.6|1834.6|1834.9|1828.9|1841.4|1835.4|1833.1|1827.1|101
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1837.3|1831.3|1837.3|1831.3|1834.9|1828.9|16
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1830.6|1824.6|1839.4|1833.4|1829.8|1823.8|142
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1832|1826|1838.4|1832.4|1829.8|1823.8|117
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1834|1828|1834.5|1828.5|1831.4|1825.4|65
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1843.5|1837.5|1844.5|1838.5|1832.5|1826.5|389
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1839.6|1833.6|1844.8|1838.8|1838|1832|259
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1838.3|1832.3|1842|1836|1832.3|1826.3|237
1605006000000|2020-11-10 11:00:00|1838|1832|1838.5|1832.5|1840.8|1834.8|1837.3|1831.3|106
1605009600000|2020-11-10 12:00:00|1838|1832|1836.1|1830.1|1841.8|1835.8|1834.5|1828.5|277
1605013200000|2020-11-10 13:00:00|1836|1830|1842.8|1836.8|1847.8|1841.8|1835.9|1829.9|617
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1853.6|1847.6|1856|1850|1841.6|1835.6|619
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1850.1|1844.1|1855.5|1849.5|1844.3|1838.3|664
1605024000000|2020-11-10 16:00:00|1850|1844|1861.5|1855.5|1862.3|1856.3|1843.8|1837.8|655
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1868.9|1862.9|1868.9|1862.9|1861.1|1855.1|53
1605056400000|2020-11-11 01:00:00|1864.3|1858.3|1865.4|1859.4|1865.9|1859.9|1863.1|1857.1|35
1605060000000|2020-11-11 02:00:00|1866.1|1860.1|1869.9|1863.9|1871.1|1865.1|1865.4|1859.4|85
1605063600000|2020-11-11 03:00:00|1869.6|1863.6|1868.4|1862.4|1870.3|1864.3|1867.3|1861.3|55
1605067200000|2020-11-11 04:00:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1605070800000|2020-11-11 05:00:00|1868.4|1862.4|1867.9|1861.9|1869|1863|1867.6|1861.6|16
1605074400000|2020-11-11 06:00:00|1868.4|1862.4|1867.4|1861.4|1868.6|1862.6|1865.3|1859.3|147
1605078000000|2020-11-11 07:00:00|1867.5|1861.5|1873.8|1867.8|1875.9|1869.9|1867.5|1861.5|95
1605081600000|2020-11-11 08:00:00|1874|1868|1870|1864|1877.4|1871.4|1867.3|1861.3|325
1605085200000|2020-11-11 09:00:00|1870.3|1864.3|1875.4|1869.4|1876.3|1870.3|1870|1864|187
1605088800000|2020-11-11 10:00:00|1875.6|1869.6|1877.4|1871.4|1878.3|1872.3|1875.5|1869.5|145
1605092400000|2020-11-11 11:00:00|1877.5|1871.5|1872.5|1866.5|1877.9|1871.9|1870.5|1864.5|176
1605096000000|2020-11-11 12:00:00|1872.3|1866.3|1872.9|1866.9|1874.8|1868.8|1870|1864|326
1605099600000|2020-11-11 13:00:00|1873|1867|1858.9|1852.9|1873|1867|1855.3|1849.3|617
1605103200000|2020-11-11 14:00:00|1858.8|1852.8|1855.9|1849.9|1860.6|1854.6|1855.5|1849.5|385
1605106800000|2020-11-11 15:00:00|1856|1850|1860.1|1854.1|1860.6|1854.6|1854.4|1848.4|302
1605110400000|2020-11-11 16:00:00|1859.9|1853.9|1871.9|1865.9|1880.1|1874.1|1859.1|1853.1|410
1605114000000|2020-11-11 17:00:00|1871.6|1865.6|1875.5|1869.5|1876.1|1870.1|1870.9|1864.9|56
1605142800000|2020-11-12 01:00:00|1871.1|1865.1|1875.4|1869.4|1876.4|1870.4|1871.1|1865.1|89
1605146400000|2020-11-12 02:00:00|1875.5|1869.5|1872.4|1866.4|1875.5|1869.5|1870.9|1864.9|69
1605150000000|2020-11-12 03:00:00|1871.6|1865.6|1872.1|1866.1|1874|1868|1870.3|1864.3|44
1605153600000|2020-11-12 04:00:00|1872|1866|1873.9|1867.9|1874.9|1868.9|1872|1866|26
1605157200000|2020-11-12 05:00:00|1874|1868|1873.1|1867.1|1876.8|1870.8|1873|1867|52
1605160800000|2020-11-12 06:00:00|1873.3|1867.3|1869.3|1863.3|1875.5|1869.5|1868|1862|490
1605164400000|2020-11-12 07:00:00|1868.9|1862.9|1873.4|1867.4|1873.4|1867.4|1867.4|1861.4|122
1605168000000|2020-11-12 08:00:00|1873.6|1867.6|1876.1|1870.1|1877.9|1871.9|1872.6|1866.6|280
1605171600000|2020-11-12 09:00:00|1876.4|1870.4|1876.6|1870.6|1877.9|1871.9|1867.1|1861.1|265
1605175200000|2020-11-12 10:00:00|1877.1|1871.1|1883.6|1877.6|1884.1|1878.1|1876.6|1870.6|96
1605178800000|2020-11-12 11:00:00|1883.9|1877.9|1886.9|1880.9|1888.4|1882.4|1883.9|1877.9|146
1605182400000|2020-11-12 12:00:00|1887.1|1881.1|1886.4|1880.4|1888.9|1882.9|1884.6|1878.6|247
1605186000000|2020-11-12 13:00:00|1886.6|1880.6|1895.4|1889.4|1896.1|1890.1|1884.4|1878.4|419
1605189600000|2020-11-12 14:00:00|1895.6|1889.6|1894.1|1888.1|1896.9|1890.9|1889.4|1883.4|267
1605193200000|2020-11-12 15:00:00|1894.4|1888.4|1894.9|1888.9|1897.9|1891.9|1894.1|1888.1|236
1605196800000|2020-11-12 16:00:00|1894.6|1888.6|1896.4|1890.4|1906.6|1900.6|1893.1|1887.1|416
1605200400000|2020-11-12 17:00:00|1896.1|1890.1|1886.1|1880.1|1898.4|1892.4|1886.1|1880.1|181
1605229200000|2020-11-13 01:00:00|1892.8|1886.8|1893.3|1887.3|1898|1892|1889.9|1883.9|206
1605232800000|2020-11-13 02:00:00|1893.4|1887.4|1890.6|1884.6|1893.4|1887.4|1888.5|1882.5|54
1605236400000|2020-11-13 03:00:00|1891.1|1885.1|1889.8|1883.8|1891.1|1885.1|1888.3|1882.3|27
1605240000000|2020-11-13 04:00:00|1889.5|1883.5|1894.6|1888.6|1894.6|1888.6|1889.3|1883.3|35
1605243600000|2020-11-13 05:00:00|1894.4|1888.4|1893.5|1887.5|1897.8|1891.8|1893.3|1887.3|72
1605247200000|2020-11-13 06:00:00|1893.6|1887.6|1900.1|1894.1|1901.3|1895.3|1893.6|1887.6|86
1605250800000|2020-11-13 07:00:00|1900.3|1894.3|1906.4|1900.4|1907.1|1901.1|1899.9|1893.9|145
1605254400000|2020-11-13 08:00:00|1906.1|1900.1|1910.6|1904.6|1915.9|1909.9|1904.9|1898.9|320
1605258000000|2020-11-13 09:00:00|1910.1|1904.1|1915.4|1909.4|1916.6|1910.6|1909.9|1903.9|210
1605261600000|2020-11-13 10:00:00|1915.6|1909.6|1914.9|1908.9|1918.4|1912.4|1913.4|1907.4|223
1605265200000|2020-11-13 11:00:00|1914.6|1908.6|1915.9|1909.9|1916.6|1910.6|1911.6|1905.6|196
1605268800000|2020-11-13 12:00:00|1916.1|1910.1|1906.9|1900.9|1916.1|1910.1|1905.9|1899.9|296
1605272400000|2020-11-13 13:00:00|1906.6|1900.6|1905.1|1899.1|1906.9|1900.9|1897.6|1891.6|507
1605276000000|2020-11-13 14:00:00|1904.9|1898.9|1911.4|1905.4|1912.6|1906.6|1900.4|1894.4|489
1605279600000|2020-11-13 15:00:00|1911.6|1905.6|1912.1|1906.1|1912.9|1906.9|1908.1|1902.1|436
1605283200000|2020-11-13 16:00:00|1911.9|1905.9|1895.1|1889.1|1912.6|1906.6|1892.9|1886.9|541
1605286800000|2020-11-13 17:00:00|1895.4|1889.4|1902.8|1896.8|1902.8|1896.8|1893.1|1887.1|78
1605488400000|2020-11-16 01:00:00|1910.5|1899.3|1912|1906|1912|1906|1907.9|1899.3|65
1605492000000|2020-11-16 02:00:00|1912.1|1906.1|1911.5|1905.5|1916.1|1910.1|1909.3|1903.3|85
1605495600000|2020-11-16 03:00:00|1911.6|1905.6|1913.1|1907.1|1913.5|1907.5|1908.9|1902.9|45
1605499200000|2020-11-16 04:00:00|1912.8|1906.8|1912.9|1906.9|1912.9|1906.9|1911.9|1905.9|21
1605502800000|2020-11-16 05:00:00|1912.6|1906.6|1907.3|1901.3|1912.9|1906.9|1906.4|1900.4|72
1605506400000|2020-11-16 06:00:00|1907.1|1901.1|1905.5|1899.5|1907.4|1901.4|1899.9|1893.9|138
1605510000000|2020-11-16 07:00:00|1905.6|1899.6|1907.4|1901.4|1907.9|1901.9|1903.1|1897.1|95
1605513600000|2020-11-16 08:00:00|1907.1|1901.1|1901.4|1895.4|1909.1|1903.1|1898.1|1892.1|362
1605517200000|2020-11-16 09:00:00|1901.6|1895.6|1898.6|1892.6|1904.4|1898.4|1890.9|1884.9|327
1605520800000|2020-11-16 10:00:00|1899.4|1893.4|1901.1|1895.1|1902.4|1896.4|1893.9|1887.9|169
1605524400000|2020-11-16 11:00:00|1900.9|1894.9|1908.5|1902.5|1909|1903|1900.1|1894.1|239
1605528000000|2020-11-16 12:00:00|1908|1902|1907.4|1901.4|1909.5|1903.5|1905.9|1899.9|272
1605531600000|2020-11-16 13:00:00|1907.6|1901.6|1903.9|1897.9|1909.1|1903.1|1902.6|1896.6|365
1605535200000|2020-11-16 14:00:00|1903.6|1897.6|1901.9|1895.9|1910.6|1904.6|1901.4|1895.4|461
1605538800000|2020-11-16 15:00:00|1901.6|1895.6|1918.4|1912.4|1918.9|1912.9|1900.9|1894.9|423
1605542400000|2020-11-16 16:00:00|1918.6|1912.6|1916.1|1910.1|1918.9|1912.9|1910.6|1904.6|466
1605546000000|2020-11-16 17:00:00|1916.4|1910.4|1914.9|1908.9|1917.9|1911.9|1913.9|1907.9|35
1605574800000|2020-11-17 01:00:00|1916.1|1910.1|1912.4|1906.4|1918|1912|1911.3|1905.3|247
1605578400000|2020-11-17 02:00:00|1912.3|1906.3|1910.4|1904.4|1912.8|1906.8|1908.3|1902.3|103
1605582000000|2020-11-17 03:00:00|1910.6|1904.6|1910.1|1904.1|1912.8|1906.8|1910|1904|25
1605585600000|2020-11-17 04:00:00|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1
1605589200000|2020-11-17 05:00:00|1910|1904|1913.5|1907.5|1913.5|1907.5|1908.4|1902.4|50
1605592800000|2020-11-17 06:00:00|1913.4|1907.4|1912.9|1906.9|1913.6|1907.6|1910|1904|68
1605596400000|2020-11-17 07:00:00|1912.8|1906.8|1911.6|1905.6|1913.3|1907.3|1909.9|1903.9|72
1605600000000|2020-11-17 08:00:00|1911.9|1905.9|1924.9|1918.9|1926.9|1920.9|1910.9|1904.9|414
1605603600000|2020-11-17 09:00:00|1924.4|1918.4|1926.1|1920.1|1927.4|1921.4|1921.1|1915.1|285
1605607200000|2020-11-17 10:00:00|1926.4|1920.4|1923.1|1917.1|1926.4|1920.4|1918.9|1912.9|141
1605610800000|2020-11-17 11:00:00|1922.9|1916.9|1924.6|1918.6|1924.9|1918.9|1919.9|1913.9|137
1605614400000|2020-11-17 12:00:00|1924.9|1918.9|1924.6|1918.6|1926.6|1920.6|1923.1|1917.1|255
1605618000000|2020-11-17 13:00:00|1924.9|1918.9|1928.6|1922.6|1930.9|1924.9|1919.6|1913.6|440
1605621600000|2020-11-17 14:00:00|1928.4|1922.4|1925.4|1919.4|1928.9|1922.9|1923.9|1917.9|248
1605625200000|2020-11-17 15:00:00|1925.6|1919.6|1946.6|1940.6|1949.1|1943.1|1925.6|1919.6|623
1605628800000|2020-11-17 16:00:00|1946.9|1940.9|1940.4|1934.4|1949.4|1943.4|1938.4|1932.4|543
1605632400000|2020-11-17 17:00:00|1940.1|1934.1|1942.9|1936.9|1943.6|1937.6|1937.9|1931.9|67
1605661200000|2020-11-18 01:00:00|1947.8|1941.8|1946.1|1940.1|1949.4|1943.4|1943.4|1937.4|164
1605664800000|2020-11-18 02:00:00|1946.3|1940.3|1946|1940|1948.3|1942.3|1946|1940|30
1605668400000|2020-11-18 03:00:00|1946.3|1940.3|1946.9|1940.9|1949.1|1943.1|1946.3|1940.3|40
1605672000000|2020-11-18 04:00:00|1946.6|1940.6|1946.9|1940.9|1947.5|1941.5|1946.6|1940.6|6
1605675600000|2020-11-18 05:00:00|1947|1941|1945.1|1939.1|1947.8|1941.8|1944.9|1938.9|64
1605679200000|2020-11-18 06:00:00|1945.4|1939.4|1949.4|1943.4|1950|1944|1944.8|1938.8|102
1605682800000|2020-11-18 07:00:00|1950|1944|1955.6|1949.6|1961.4|1955.4|1950|1944|125
1605686400000|2020-11-18 08:00:00|1955.9|1949.9|1942.4|1936.4|1964.4|1958.4|1941.4|1935.4|375
1605690000000|2020-11-18 09:00:00|1942.1|1936.1|1941.6|1935.6|1946.9|1940.9|1938.6|1932.6|250
1605693600000|2020-11-18 10:00:00|1941.9|1935.9|1944.6|1938.6|1947.1|1941.1|1938.9|1932.9|139
1605697200000|2020-11-18 11:00:00|1944.4|1938.4|1944.4|1938.4|1945.4|1939.4|1941.6|1935.6|107
1605700800000|2020-11-18 12:00:00|1944.1|1938.1|1942.9|1936.9|1946.6|1940.6|1939.6|1933.6|204
1605704400000|2020-11-18 13:00:00|1942.6|1936.6|1939.9|1933.9|1944.1|1938.1|1938.6|1932.6|421
1605708000000|2020-11-18 14:00:00|1939.6|1933.6|1936.9|1930.9|1943.6|1937.6|1935.9|1929.9|319
1605711600000|2020-11-18 15:00:00|1936.6|1930.6|1947.4|1941.4|1950.6|1944.6|1936.4|1930.4|306
1605715200000|2020-11-18 16:00:00|1947.1|1941.1|1956.9|1950.9|1961.4|1955.4|1945.6|1939.6|370
1605718800000|2020-11-18 17:00:00|1955.4|1949.4|1956.3|1950.3|1958.9|1952.9|1951.9|1945.9|63
1605747600000|2020-11-19 01:00:00|1954.9|1948.9|1948.8|1942.8|1956.4|1950.4|1947.5|1941.5|229
1605751200000|2020-11-19 02:00:00|1947.9|1941.9|1948|1942|1948.9|1942.9|1944.8|1938.8|110
1605754800000|2020-11-19 03:00:00|1948.3|1942.3|1947.4|1941.4|1950.4|1944.4|1946.5|1940.5|45
1605762000000|2020-11-19 05:00:00|1946.8|1940.8|1951.3|1945.3|1951.5|1945.5|1945.5|1939.5|69
1605765600000|2020-11-19 06:00:00|1952.4|1946.4|1957|1951|1959.9|1953.9|1951|1945|159
1605769200000|2020-11-19 07:00:00|1956.9|1950.9|1959.1|1953.1|1961.8|1955.8|1956.5|1950.5|93
1605772800000|2020-11-19 08:00:00|1959.4|1953.4|1957.9|1951.9|1976.1|1970.1|1955.1|1949.1|376
1605776400000|2020-11-19 09:00:00|1959.6|1953.6|1961.4|1955.4|1964.4|1958.4|1958.9|1952.9|142
1605780000000|2020-11-19 10:00:00|1961.6|1955.6|1965.9|1959.9|1968.6|1962.6|1961.4|1955.4|162
1605783600000|2020-11-19 11:00:00|1966.6|1960.6|1972.4|1966.4|1972.9|1966.9|1964.1|1958.1|154
1605787200000|2020-11-19 12:00:00|1972.6|1966.6|1971.4|1965.4|1975.1|1969.1|1969.6|1963.6|281
1605790800000|2020-11-19 13:00:00|1971.9|1965.9|1980.9|1974.9|1985.9|1979.9|1970.4|1964.4|678
1605794400000|2020-11-19 14:00:00|1981.1|1975.1|1987.1|1981.1|1987.9|1981.9|1979.6|1973.6|275
1605798000000|2020-11-19 15:00:00|1987.4|1981.4|1989.4|1983.4|1990.6|1984.6|1985.1|1979.1|417
1605801600000|2020-11-19 16:00:00|1989.1|1983.1|1973.9|1967.9|1993.1|1987.1|1971.4|1965.4|389
1605805200000|2020-11-19 17:00:00|1973.6|1967.6|1978.8|1972.8|1978.8|1972.8|1971.9|1965.9|100
1605834000000|2020-11-20 01:00:00|1974.5|1968.5|1981.3|1975.3|1983.3|1977.3|1974.5|1968.5|277
1605837600000|2020-11-20 02:00:00|1981|1975|1982.9|1976.9|1983.1|1977.1|1977.4|1971.4|189
1605841200000|2020-11-20 03:00:00|1983|1977|1983.8|1977.8|1989.9|1983.9|1983|1977|78
1605844800000|2020-11-20 04:00:00|1983.5|1977.5|1984|1978|1984.4|1978.4|1983.4|1977.4|9
1605848400000|2020-11-20 05:00:00|1983.9|1977.9|1987|1981|1987.6|1981.6|1983.1|1977.1|54
1605852000000|2020-11-20 06:00:00|1987.3|1981.3|2005.5|1999.5|2006.4|2000.4|1985.8|1979.8|272
1605855600000|2020-11-20 07:00:00|2005.3|1999.3|1996.4|1990.4|2005.3|1999.3|1992.5|1986.5|176
1605859200000|2020-11-20 08:00:00|1996.6|1990.6|2002.9|1996.9|2007.9|2001.9|1995.9|1989.9|385
1605862800000|2020-11-20 09:00:00|2003.1|1997.1|2010.1|2004.1|2012.9|2006.9|2003.1|1997.1|290
1605866400000|2020-11-20 10:00:00|2009.6|2003.6|2010.9|2004.9|2011.9|2005.9|2005.6|1999.6|180
1605870000000|2020-11-20 11:00:00|2011.1|2005.1|2009.4|2003.4|2012.6|2006.6|2009.1|2003.1|150
1605873600000|2020-11-20 12:00:00|2009.6|2003.6|2006.9|2000.9|2010.6|2004.6|2004.6|1998.6|248
1605877200000|2020-11-20 13:00:00|2007.1|2001.1|2022.1|2016.1|2025.4|2019.4|2006.9|2000.9|855
1605880800000|2020-11-20 14:00:00|2022.6|2016.6|2032.4|2026.4|2035.1|2029.1|2021.9|2015.9|611
1605884400000|2020-11-20 15:00:00|2032.6|2026.6|2029.9|2023.9|2041.1|2035.1|2022.9|2016.9|665
1605888000000|2020-11-20 16:00:00|2030.1|2024.1|2028.9|2022.9|2034.1|2028.1|2013.1|2007.1|692
1605891600000|2020-11-20 17:00:00|2029.1|2023.1|2034.9|2028.9|2034.9|2028.9|2026.9|2020.9|56
1606093200000|2020-11-23 01:00:00|2034.3|2023|2023.6|2017.6|2034.3|2023|2021.9|2015.9|192
1606096800000|2020-11-23 02:00:00|2023.9|2017.9|2024.3|2018.3|2027.3|2021.3|2021.3|2015.3|251
1606100400000|2020-11-23 03:00:00|2023.6|2017.6|2022.3|2016.3|2024.3|2018.3|2021.9|2015.9|40
1606104000000|2020-11-23 04:00:00|2022.4|2016.4|2024|2018|2024.4|2018.4|2022.3|2016.3|26
1606107600000|2020-11-23 05:00:00|2023.9|2017.9|2022.4|2016.4|2023.9|2017.9|2019.5|2013.5|185
1606111200000|2020-11-23 06:00:00|2022.1|2016.1|2010.8|2004.8|2022.9|2016.9|2009.5|2003.5|253
1606114800000|2020-11-23 07:00:00|2010.9|2004.9|2007.9|2001.9|2011.6|2005.6|2004.3|1998.3|85
1606118400000|2020-11-23 08:00:00|2008.1|2002.1|2020.4|2014.4|2023.1|2017.1|2008.1|2002.1|315
1606122000000|2020-11-23 09:00:00|2020.6|2014.6|2012.1|2006.1|2022.6|2016.6|2012.1|2006.1|191
1606125600000|2020-11-23 10:00:00|2012.4|2006.4|2011.4|2005.4|2018.9|2012.9|2011.4|2005.4|204
1606129200000|2020-11-23 11:00:00|2011.6|2005.6|2009.4|2003.4|2014.6|2008.6|2008.4|2002.4|129
1606132800000|2020-11-23 12:00:00|2009.6|2003.6|2009.6|2003.6|2010.4|2004.4|2006.1|2000.1|234
1606136400000|2020-11-23 13:00:00|2009.9|2003.9|2018.4|2012.4|2019.1|2013.1|2008.1|2002.1|494
1606140000000|2020-11-23 14:00:00|2018.6|2012.6|2007.4|2001.4|2020.6|2014.6|2006.9|2000.9|475
1606143600000|2020-11-23 15:00:00|2007.1|2001.1|2012.4|2006.4|2016.1|2010.1|2001.4|1995.4|577
1606147200000|2020-11-23 16:00:00|2011.9|2005.9|2007.6|2001.6|2018.9|2012.9|2002.6|1996.6|781
1606150800000|2020-11-23 17:00:00|2008.6|2002.6|2010.6|2004.6|2011|2005|2008.1|2002.1|42
1606179600000|2020-11-24 01:00:00|2009.5|2003.5|2014|2008|2020.9|2014.9|2007.8|2001.8|164
1606183200000|2020-11-24 02:00:00|2014.4|2008.4|2012.9|2006.9|2015.6|2009.6|2012.6|2006.6|43
1606186800000|2020-11-24 03:00:00|2012.6|2006.6|2011.6|2005.6|2014.4|2008.4|2010.4|2004.4|82
1606190400000|2020-11-24 04:00:00|2011.1|2005.1|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|18
1606194000000|2020-11-24 05:00:00|2010|2004|2011.5|2005.5|2013.1|2007.1|2006.8|2000.8|125
1606197600000|2020-11-24 06:00:00|2011.8|2005.8|2020.8|2014.8|2020.9|2014.9|2010.3|2004.3|167
1606201200000|2020-11-24 07:00:00|2020.6|2014.6|2012.1|2006.1|2023.6|2017.6|2008.8|2002.8|146
1606204800000|2020-11-24 08:00:00|2012.4|2006.4|2002.1|1996.1|2023.4|2017.4|2002.1|1996.1|460
1606208400000|2020-11-24 09:00:00|2002.4|1996.4|2008.1|2002.1|2018.6|2012.6|2000.4|1994.4|348
1606212000000|2020-11-24 10:00:00|2008.4|2002.4|2020.4|2014.4|2020.4|2014.4|2008.4|2002.4|217
1606215600000|2020-11-24 11:00:00|2020.1|2014.1|2020.9|2014.9|2023.6|2017.6|2018.6|2012.6|216
1606219200000|2020-11-24 12:00:00|2020.6|2014.6|2023.6|2017.6|2023.9|2017.9|2020.1|2014.1|178
1606222800000|2020-11-24 13:00:00|2023.1|2017.1|2025.6|2019.6|2026.9|2020.9|2018.6|2012.6|535
1606226400000|2020-11-24 14:00:00|2025.1|2019.1|2028.6|2022.6|2029.4|2023.4|2020.4|2014.4|535
1606230000000|2020-11-24 15:00:00|2028.9|2022.9|2039.9|2033.9|2040.1|2034.1|2027.1|2021.1|385
1606233600000|2020-11-24 16:00:00|2040.1|2034.1|2027.1|2021.1|2045.1|2039.1|2020.4|2014.4|526
1606237200000|2020-11-24 17:00:00|2027.4|2021.4|2025.5|2019.5|2029.1|2023.1|2020.6|2014.6|75
1606266000000|2020-11-25 01:00:00|2023.6|2017.6|2020.3|2014.3|2024|2018|2019|2013|136
1606269600000|2020-11-25 02:00:00|2020.4|2014.4|2019.6|2013.6|2021.4|2015.4|2018.8|2012.8|62
1606273200000|2020-11-25 03:00:00|2019.4|2013.4|2022.6|2016.6|2022.9|2016.9|2019|2013|69
1606276800000|2020-11-25 04:00:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1606280400000|2020-11-25 05:00:00|2023.1|2017.1|2020.6|2014.6|2023.8|2017.8|2019.9|2013.9|143
1606284000000|2020-11-25 06:00:00|2020.9|2014.9|2021.8|2015.8|2025|2019|2019.1|2013.1|249
1606287600000|2020-11-25 07:00:00|2021.9|2015.9|2027.4|2021.4|2027.4|2021.4|2020.8|2014.8|91
1606291200000|2020-11-25 08:00:00|2027.6|2021.6|2042.1|2036.1|2044.1|2038.1|2027.6|2021.6|417
1606294800000|2020-11-25 09:00:00|2042.4|2036.4|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|280
1606298400000|2020-11-25 10:00:00|2045.6|2039.6|2043.1|2037.1|2047.1|2041.1|2040.6|2034.6|266
1606302000000|2020-11-25 11:00:00|2043.4|2037.4|2039.4|2033.4|2044.4|2038.4|2038.4|2032.4|171
1606305600000|2020-11-25 12:00:00|2039.6|2033.6|2044.4|2038.4|2046.1|2040.1|2039.6|2033.6|182
1606309200000|2020-11-25 13:00:00|2044.1|2038.1|2050.1|2044.1|2051.1|2045.1|2041.1|2035.1|408
1606312800000|2020-11-25 14:00:00|2050.4|2044.4|2043.4|2037.4|2051.6|2045.6|2041.1|2035.1|307
1606316400000|2020-11-25 15:00:00|2043.6|2037.6|2044.1|2038.1|2050.4|2044.4|2039.6|2033.6|262
1606320000000|2020-11-25 16:00:00|2043.9|2037.9|2031.4|2025.4|2046.4|2040.4|2030.9|2024.9|654
1606323600000|2020-11-25 17:00:00|2031.6|2025.6|2027.1|2021.1|2032.6|2026.6|2025.8|2019.8|103
1606352400000|2020-11-26 01:00:00|2032.6|2026.6|2040.8|2034.8|2040.8|2034.8|2032.3|2026.3|89
1606356000000|2020-11-26 02:00:00|2041|2035|2039.9|2033.9|2041.5|2035.5|2038.5|2032.5|39
1606359600000|2020-11-26 03:00:00|2040|2034|2039.4|2033.4|2040.6|2034.6|2038.4|2032.4|50
1606363200000|2020-11-26 04:00:00|2039.5|2033.5|2040.9|2034.9|2040.9|2034.9|2039.5|2033.5|13
1606366800000|2020-11-26 05:00:00|2040.6|2034.6|2044.5|2038.5|2044.8|2038.8|2040.6|2034.6|53
1606370400000|2020-11-26 06:00:00|2043.5|2037.5|2041.4|2035.4|2044.9|2038.9|2040.1|2034.1|82
1606374000000|2020-11-26 07:00:00|2040.5|2034.5|2035.9|2029.9|2042.6|2036.6|2035.9|2029.9|56
1606377600000|2020-11-26 08:00:00|2035.6|2029.6|2048.4|2042.4|2050.6|2044.6|2034.6|2028.6|216
1606381200000|2020-11-26 09:00:00|2048.6|2042.6|2049.4|2043.4|2050.4|2044.4|2048.1|2042.1|116
1606384800000|2020-11-26 10:00:00|2049.6|2043.6|2054.4|2048.4|2055.4|2049.4|2048.1|2042.1|119
1606388400000|2020-11-26 11:00:00|2054.6|2048.6|2051.1|2045.1|2055.4|2049.4|2048.9|2042.9|102
1606392000000|2020-11-26 12:00:00|2050.9|2044.9|2049.6|2043.6|2053.6|2047.6|2048.4|2042.4|182
1606395600000|2020-11-26 13:00:00|2049.9|2043.9|2040.1|2034.1|2054.4|2048.4|2039.6|2033.6|361
1606399200000|2020-11-26 14:00:00|2039.9|2033.9|2045.6|2039.6|2045.6|2039.6|2038.1|2032.1|234
1606402800000|2020-11-26 15:00:00|2045.9|2039.9|2048.4|2042.4|2049.4|2043.4|2042.6|2036.6|301
1606406400000|2020-11-26 16:00:00|2048.6|2042.6|2040.9|2034.9|2048.6|2042.6|2035.4|2029.4|290
1606410000000|2020-11-26 17:00:00|2040.6|2034.6|2047|2041|2048.1|2042.1|2040.1|2034.1|62
1606438800000|2020-11-27 01:00:00|2048.6|2042.6|2042.5|2036.5|2049.5|2043.5|2042.3|2036.3|38
1606442400000|2020-11-27 02:00:00|2042.8|2036.8|2048.3|2042.3|2048.4|2042.4|2042.8|2036.8|29
1606446000000|2020-11-27 03:00:00|2048.1|2042.1|2048|2042|2049|2043|2047.3|2041.3|58
1606449600000|2020-11-27 04:00:00|2048.1|2042.1|2050.4|2044.4|2050.8|2044.8|2047.8|2041.8|15
1606453200000|2020-11-27 05:00:00|2050.1|2044.1|2054|2048|2054.8|2048.8|2050.1|2044.1|122
1606456800000|2020-11-27 06:00:00|2054.3|2048.3|2050.4|2044.4|2056.6|2050.6|2047.5|2041.5|515
1606460400000|2020-11-27 07:00:00|2050.1|2044.1|2048.9|2042.9|2050.3|2044.3|2044.9|2038.9|76
1606464000000|2020-11-27 08:00:00|2049.4|2043.4|2058.9|2052.9|2060.1|2054.1|2049.4|2043.4|218
1606467600000|2020-11-27 09:00:00|2058.6|2052.6|2064.1|2058.1|2064.6|2058.6|2058.1|2052.1|153
1606471200000|2020-11-27 10:00:00|2063.9|2057.9|2062.1|2056.1|2065.1|2059.1|2058.6|2052.6|146
1606474800000|2020-11-27 11:00:00|2062.9|2056.9|2060.9|2054.9|2063.1|2057.1|2059.4|2053.4|109
1606478400000|2020-11-27 12:00:00|2060.6|2054.6|2069.6|2063.6|2069.6|2063.6|2060.1|2054.1|177
1606482000000|2020-11-27 13:00:00|2069.4|2063.4|2077.1|2071.1|2078.9|2072.9|2066.1|2060.1|715
1606485600000|2020-11-27 14:00:00|2077.4|2071.4|2089.1|2083.1|2093.1|2087.1|2077.4|2071.4|569
1606489200000|2020-11-27 15:00:00|2089.4|2083.4|2097.9|2091.9|2097.9|2091.9|2089.4|2083.4|549
1606492800000|2020-11-27 16:00:00|2098.4|2092.4|2109.9|2103.9|2112.1|2106.1|2097.1|2091.1|528
1606496400000|2020-11-27 17:00:00|2109.6|2103.6|2110.1|2104.1|2115.9|2109.9|2106.4|2100.4|129
1606698000000|2020-11-30 01:00:00|2111.3|2100|2122.4|2116.4|2122.9|2116.9|2106.5|2100|442
1606701600000|2020-11-30 02:00:00|2122.1|2116.1|2112.4|2106.4|2122.1|2116.1|2109.5|2103.5|301
1606705200000|2020-11-30 03:00:00|2112.3|2106.3|2116.5|2110.5|2117.3|2111.3|2107.9|2101.9|195
1606708800000|2020-11-30 04:00:00|2116.4|2110.4|2114.3|2108.3|2117.3|2111.3|2114.3|2108.3|22
1606712400000|2020-11-30 05:00:00|2114.1|2108.1|2107.4|2101.4|2114.1|2108.1|2102|2096|256
1606716000000|2020-11-30 06:00:00|2107.3|2101.3|2108.4|2102.4|2109.5|2103.5|2099.6|2093.6|246
1606719600000|2020-11-30 07:00:00|2108.8|2102.8|2104.6|2098.6|2111.6|2105.6|2104|2098|101
1606723200000|2020-11-30 08:00:00|2104.9|2098.9|2118.6|2112.6|2120.6|2114.6|2101.6|2095.6|442
1606726800000|2020-11-30 09:00:00|2118.9|2112.9|2127.9|2121.9|2133.9|2127.9|2117.6|2111.6|419
1606730400000|2020-11-30 10:00:00|2127.6|2121.6|2123.4|2117.4|2131.9|2125.9|2121.6|2115.6|235
1606734000000|2020-11-30 11:00:00|2123.6|2117.6|2133.9|2127.9|2140.1|2134.1|2122.4|2116.4|266
1606737600000|2020-11-30 12:00:00|2133.6|2127.6|2127.1|2121.1|2140.1|2134.1|2125.6|2119.6|394
1606741200000|2020-11-30 13:00:00|2126.9|2120.9|2108.1|2102.1|2127.6|2121.6|2106.9|2100.9|707
1606744800000|2020-11-30 14:00:00|2107.9|2101.9|2096.8|2090.8|2109.4|2103.4|2084.3|2078.3|912
1606748400000|2020-11-30 15:00:00|2097|2091|2080|2074|2109.8|2103.8|2078.4|2072.4|983
1606752000000|2020-11-30 16:00:00|2079.3|2073.3|2068.6|2062.6|2082.6|2076.6|2065.4|2059.4|853
1606755600000|2020-11-30 17:00:00|2069.4|2063.4|2076|2070|2078.6|2072.6|2069.4|2063.4|132
1606784400000|2020-12-01 01:00:00|2070.4|2064.4|2074.1|2068.1|2074.9|2068.9|2069.1|2063.1|145
1606788000000|2020-12-01 02:00:00|2073.8|2067.8|2076.9|2070.9|2079|2073|2073|2067|71
1606791600000|2020-12-01 03:00:00|2076.6|2070.6|2078.1|2072.1|2078.9|2072.9|2076.6|2070.6|80
1606795200000|2020-12-01 04:00:00|2078.4|2072.4|2079.1|2073.1|2079.3|2073.3|2077.1|2071.1|12
1606798800000|2020-12-01 05:00:00|2079|2073|2082.4|2076.4|2082.4|2076.4|2078.1|2072.1|48
1606802400000|2020-12-01 06:00:00|2082.5|2076.5|2077.8|2071.8|2082.5|2076.5|2076.1|2070.1|112
1606806000000|2020-12-01 07:00:00|2077.1|2071.1|2067.6|2061.6|2077.5|2071.5|2065.9|2059.9|232
1606809600000|2020-12-01 08:00:00|2067.9|2061.9|2074.9|2068.9|2076.6|2070.6|2064.9|2058.9|382
1606813200000|2020-12-01 09:00:00|2075.4|2069.4|2070.9|2064.9|2075.4|2069.4|2066.4|2060.4|292
1606816800000|2020-12-01 10:00:00|2070.6|2064.6|2079.1|2073.1|2080.9|2074.9|2069.1|2063.1|151
1606820400000|2020-12-01 11:00:00|2079.4|2073.4|2074.4|2068.4|2079.6|2073.6|2073.6|2067.6|117
1606824000000|2020-12-01 12:00:00|2074.1|2068.1|2077.6|2071.6|2078.6|2072.6|2073.4|2067.4|180
1606827600000|2020-12-01 13:00:00|2078.1|2072.1|2088.4|2082.4|2088.4|2082.4|2074.6|2068.6|545
1606831200000|2020-12-01 14:00:00|2088.6|2082.6|2102.9|2096.9|2102.9|2096.9|2087.9|2081.9|430
1606834800000|2020-12-01 15:00:00|2103.4|2097.4|2086.8|2080.8|2107.4|2101.4|2076.5|2070.5|662
1606838400000|2020-12-01 16:00:00|2087|2081|2078.1|2072.1|2099.1|2093.1|2077.4|2071.4|536
1606842000000|2020-12-01 17:00:00|2078.4|2072.4|2070.6|2064.6|2079.4|2073.4|2070.3|2064.3|104
1606870800000|2020-12-02 01:00:00|2072.9|2066.9|2073.9|2067.9|2074.6|2068.6|2066.6|2060.6|157
1606874400000|2020-12-02 02:00:00|2073.6|2067.6|2070.5|2064.5|2077|2071|2067.6|2061.6|118
1606878000000|2020-12-02 03:00:00|2070.3|2064.3|2074|2068|2074.5|2068.5|2069.6|2063.6|51
1606881600000|2020-12-02 04:00:00|2073.9|2067.9|2072.6|2066.6|2073.9|2067.9|2072.6|2066.6|11
1606885200000|2020-12-02 05:00:00|2072.4|2066.4|2072.1|2066.1|2074.4|2068.4|2071.6|2065.6|56
1606888800000|2020-12-02 06:00:00|2071.6|2065.6|2070.1|2064.1|2074.8|2068.8|2066.5|2060.5|158
1606892400000|2020-12-02 07:00:00|2071.4|2065.4|2070.9|2064.9|2075.8|2069.8|2068.3|2062.3|102
1606896000000|2020-12-02 08:00:00|2071.1|2065.1|2065.6|2059.6|2071.1|2065.1|2057.4|2051.4|388
1606899600000|2020-12-02 09:00:00|2065.9|2059.9|2054.1|2048.1|2066.6|2060.6|2053.1|2047.1|305
1606903200000|2020-12-02 10:00:00|2054.4|2048.4|2059|2053|2059.3|2053.3|2049.6|2043.6|214
1606906800000|2020-12-02 11:00:00|2059.3|2053.3|2055.8|2049.8|2061.8|2055.8|2053.5|2047.5|230
1606910400000|2020-12-02 12:00:00|2055.6|2049.6|2048|2042|2058|2052|2045.3|2039.3|171
1606914000000|2020-12-02 13:00:00|2048.3|2042.3|2044.8|2038.8|2049.8|2043.8|2042.8|2036.8|595
1606917600000|2020-12-02 14:00:00|2044.5|2038.5|2035.3|2029.3|2044.5|2038.5|2030.3|2024.3|460
1606921200000|2020-12-02 15:00:00|2035.5|2029.5|2054.3|2048.3|2057.8|2051.8|2034.5|2028.5|399
1606924800000|2020-12-02 16:00:00|2055|2049|2050|2044|2068.8|2062.8|2049.5|2043.5|537
1606928400000|2020-12-02 17:00:00|2050.5|2044.5|2056.8|2050.8|2057.5|2051.5|2050.3|2044.3|37
1606957200000|2020-12-03 01:00:00|2054.8|2048.8|2054.3|2048.3|2056.8|2050.8|2050.8|2044.8|39
1606960800000|2020-12-03 02:00:00|2054.5|2048.5|2057.8|2051.8|2060|2054|2054.5|2048.5|46
1606964400000|2020-12-03 03:00:00|2057.5|2051.5|2060.8|2054.8|2062|2056|2056.8|2050.8|58
1606968000000|2020-12-03 04:00:00|2060.3|2054.3|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|3
1606971600000|2020-12-03 05:00:00|2059.3|2053.3|2058|2052|2060.3|2054.3|2057.5|2051.5|14
1606975200000|2020-12-03 06:00:00|2057.8|2051.8|2042|2036|2059.3|2053.3|2041|2035|144
1606978800000|2020-12-03 07:00:00|2042.3|2036.3|2047.6|2041.6|2047.9|2041.9|2036.9|2030.9|111
1606982400000|2020-12-03 08:00:00|2047.9|2041.9|2050.4|2044.4|2051.9|2045.9|2040.9|2034.9|224
1606986000000|2020-12-03 09:00:00|2050.1|2044.1|2055.1|2049.1|2056.4|2050.4|2047.6|2041.6|209
1606989600000|2020-12-03 10:00:00|2055.4|2049.4|2059.1|2053.1|2062.1|2056.1|2053.4|2047.4|148
1606993200000|2020-12-03 11:00:00|2058.9|2052.9|2056.9|2050.9|2061.4|2055.4|2055.9|2049.9|117
1606996800000|2020-12-03 12:00:00|2057.1|2051.1|2058.6|2052.6|2062.1|2056.1|2057.1|2051.1|122
1607000400000|2020-12-03 13:00:00|2058.9|2052.9|2055.4|2049.4|2068.1|2062.1|2055.4|2049.4|648
1607004000000|2020-12-03 14:00:00|2055.1|2049.1|2054.6|2048.6|2064.9|2058.9|2053.1|2047.1|397
1607007600000|2020-12-03 15:00:00|2054.9|2048.9|2050.1|2044.1|2057.1|2051.1|2047.1|2041.1|420
1607011200000|2020-12-03 16:00:00|2049.9|2043.9|2042.9|2036.9|2049.9|2043.9|2034.1|2028.1|453
1607014800000|2020-12-03 17:00:00|2041.9|2035.9|2039|2033|2042.9|2036.9|2036.9|2030.9|42
1607043600000|2020-12-04 01:00:00|2038.1|2032.1|2040|2034|2041.8|2035.8|2036.5|2030.5|90
1607047200000|2020-12-04 02:00:00|2041.6|2035.6|2039.9|2033.9|2042.1|2036.1|2038.8|2032.8|116
1607050800000|2020-12-04 03:00:00|2040.1|2034.1|2043.3|2037.3|2044.1|2038.1|2040.1|2034.1|27
1607054400000|2020-12-04 04:00:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.4|2037.4|4
1607058000000|2020-12-04 05:00:00|2044|2038|2048.3|2042.3|2049.6|2043.6|2044|2038|127
1607061600000|2020-12-04 06:00:00|2048.1|2042.1|2049.4|2043.4|2054.5|2048.5|2045|2039|201
1607065200000|2020-12-04 07:00:00|2049.1|2043.1|2050.9|2044.9|2051.1|2045.1|2047.1|2041.1|51
1607068800000|2020-12-04 08:00:00|2051.1|2045.1|2048.6|2042.6|2056.6|2050.6|2048.1|2042.1|171
1607072400000|2020-12-04 09:00:00|2049.1|2043.1|2052.6|2046.6|2053.9|2047.9|2045.4|2039.4|216
1607076000000|2020-12-04 10:00:00|2052.9|2046.9|2050.4|2044.4|2059.1|2053.1|2050.4|2044.4|233
1607079600000|2020-12-04 11:00:00|2050.6|2044.6|2047.9|2041.9|2051.6|2045.6|2047.1|2041.1|114
1607083200000|2020-12-04 12:00:00|2047.6|2041.6|2042.1|2036.1|2049.4|2043.4|2040.9|2034.9|201
1607086800000|2020-12-04 13:00:00|2041.9|2035.9|2031.9|2025.9|2041.9|2035.9|2028.1|2022.1|496
1607090400000|2020-12-04 14:00:00|2032.1|2026.1|2033.6|2027.6|2034.1|2028.1|2028.6|2022.6|337
1607094000000|2020-12-04 15:00:00|2033.9|2027.9|2031.9|2025.9|2036.6|2030.6|2027.6|2021.6|326
1607097600000|2020-12-04 16:00:00|2032.4|2026.4|2035.4|2029.4|2037.6|2031.6|2027.4|2021.4|469
1607101200000|2020-12-04 17:00:00|2034.9|2028.9|2035.8|2029.8|2037.9|2031.9|2033.6|2027.6|77
1607302800000|2020-12-07 01:00:00|2039.5|2028.3|2032.5|2026.5|2040|2034|2032.3|2026.3|152
1607306400000|2020-12-07 02:00:00|2032.8|2026.8|2030.3|2024.3|2033.8|2027.8|2030.1|2024.1|48
1607310000000|2020-12-07 03:00:00|2029.6|2023.6|2028.1|2022.1|2031.3|2025.3|2028.1|2022.1|32
1607313600000|2020-12-07 04:00:00|2029.4|2023.4|2027.9|2021.9|2030.1|2024.1|2027.9|2021.9|13
1607317200000|2020-12-07 05:00:00|2028|2022|2031|2025|2032|2026|2028|2022|53
1607320800000|2020-12-07 06:00:00|2030.3|2024.3|2037|2031|2039|2033|2029.8|2023.8|141
1607324400000|2020-12-07 07:00:00|2036.8|2030.8|2039.4|2033.4|2039.6|2033.6|2035.8|2029.8|70
1607328000000|2020-12-07 08:00:00|2039.9|2033.9|2036.1|2030.1|2045.4|2039.4|2028.8|2022.8|374
1607331600000|2020-12-07 09:00:00|2036.3|2030.3|2036.1|2030.1|2039.8|2033.8|2033.1|2027.1|185
1607335200000|2020-12-07 10:00:00|2036.4|2030.4|2038.4|2032.4|2043.6|2037.6|2036.4|2030.4|123
1607338800000|2020-12-07 11:00:00|2037.9|2031.9|2034.4|2028.4|2038.4|2032.4|2033.4|2027.4|108
1607342400000|2020-12-07 12:00:00|2034.1|2028.1|2032.6|2026.6|2036.6|2030.6|2028.9|2022.9|140
1607346000000|2020-12-07 13:00:00|2033.1|2027.1|2043.9|2037.9|2051.4|2045.4|2032.4|2026.4|543
1607349600000|2020-12-07 14:00:00|2044.1|2038.1|2050.1|2044.1|2054.1|2048.1|2034.6|2028.6|590
1607353200000|2020-12-07 15:00:00|2050.6|2044.6|2058.1|2052.1|2061.4|2055.4|2046.4|2040.4|277
1607356800000|2020-12-07 16:00:00|2058.4|2052.4|2085.6|2079.6|2087.9|2081.9|2057.4|2051.4|611
1607360400000|2020-12-07 17:00:00|2085.4|2079.4|2093.5|2087.5|2094.9|2088.9|2085.4|2079.4|140
1607389200000|2020-12-08 01:00:00|2087|2081|2078|2072|2089|2083|2077.8|2071.8|114
1607392800000|2020-12-08 02:00:00|2078.3|2072.3|2079.6|2073.6|2081|2075|2075.6|2069.6|95
1607396400000|2020-12-08 03:00:00|2079.5|2073.5|2080.9|2074.9|2082.6|2076.6|2078.6|2072.6|40
1607400000000|2020-12-08 04:00:00|2081.4|2075.4|2082.3|2076.3|2082.3|2076.3|2081.4|2075.4|4
1607403600000|2020-12-08 05:00:00|2082.5|2076.5|2081.6|2075.6|2082.9|2076.9|2081.3|2075.3|19
1607407200000|2020-12-08 06:00:00|2081.9|2075.9|2080.3|2074.3|2085.3|2079.3|2080.1|2074.1|108
1607410800000|2020-12-08 07:00:00|2079.8|2073.8|2082.9|2076.9|2084.4|2078.4|2078|2072|85
1607414400000|2020-12-08 08:00:00|2083.1|2077.1|2088.9|2082.9|2091.1|2085.1|2083.1|2077.1|179
1607418000000|2020-12-08 09:00:00|2089.4|2083.4|2068.5|2062.5|2090.6|2084.6|2066.1|2060.1|143
1607421600000|2020-12-08 10:00:00|2069|2063|2081.6|2075.6|2081.9|2075.9|2067.8|2061.8|158
1607425200000|2020-12-08 11:00:00|2081.4|2075.4|2074.4|2068.4|2081.4|2075.4|2072.1|2066.1|170
1607428800000|2020-12-08 12:00:00|2074.6|2068.6|2072.6|2066.6|2080.4|2074.4|2069.4|2063.4|276
1607432400000|2020-12-08 13:00:00|2072.9|2066.9|2087.9|2081.9|2090.1|2084.1|2068.9|2062.9|464
1607436000000|2020-12-08 14:00:00|2087.6|2081.6|2092.4|2086.4|2099.6|2093.6|2086.6|2080.6|530
1607439600000|2020-12-08 15:00:00|2092.6|2086.6|2091.1|2085.1|2095.1|2089.1|2087.9|2081.9|511
1607443200000|2020-12-08 16:00:00|2091.6|2085.6|2096.6|2090.6|2104.1|2098.1|2091.6|2085.6|401
1607446800000|2020-12-08 17:00:00|2096.9|2090.9|2098.1|2092.1|2100.4|2094.4|2094.9|2088.9|67
1607475600000|2020-12-09 01:00:00|2096.8|2090.8|2093|2087|2099.6|2093.6|2092.3|2086.3|503
1607479200000|2020-12-09 02:00:00|2092.9|2086.9|2099|2093|2099|2093|2092.8|2086.8|49
1607482800000|2020-12-09 03:00:00|2099.1|2093.1|2100.1|2094.1|2100.8|2094.8|2098.4|2092.4|58
1607486400000|2020-12-09 04:00:00|2100.5|2094.5|2101.4|2095.4|2101.6|2095.6|2100.5|2094.5|8
1607490000000|2020-12-09 05:00:00|2101.5|2095.5|2100.3|2094.3|2102.5|2096.5|2099|2093|75
1607493600000|2020-12-09 06:00:00|2100.4|2094.4|2097.6|2091.6|2104.6|2098.6|2096.5|2090.5|170
1607497200000|2020-12-09 07:00:00|2097.1|2091.1|2102.1|2096.1|2103|2097|2097.1|2091.1|59
1607500800000|2020-12-09 08:00:00|2102.4|2096.4|2117.1|2111.1|2117.9|2111.9|2102.4|2096.4|363
1607504400000|2020-12-09 09:00:00|2116.9|2110.9|2112.4|2106.4|2117.6|2111.6|2108.1|2102.1|162
1607508000000|2020-12-09 10:00:00|2112.6|2106.6|2107.6|2101.6|2113.4|2107.4|2107.4|2101.4|84
1607511600000|2020-12-09 11:00:00|2107.9|2101.9|2108|2102|2109.4|2103.4|2101.1|2095.1|150
1607515200000|2020-12-09 12:00:00|2107.8|2101.8|2107.1|2101.1|2110.1|2104.1|2104.9|2098.9|214
1607518800000|2020-12-09 13:00:00|2106.9|2100.9|2109.4|2103.4|2113.6|2107.6|2104.9|2098.9|425
1607522400000|2020-12-09 14:00:00|2109.6|2103.6|2112.6|2106.6|2115.1|2109.1|2107.9|2101.9|362
1607526000000|2020-12-09 15:00:00|2112.9|2106.9|2104.4|2098.4|2114.4|2108.4|2098.1|2092.1|249
1607529600000|2020-12-09 16:00:00|2104.1|2098.1|2102.1|2096.1|2113.9|2107.9|2099.6|2093.6|408
1607533200000|2020-12-09 17:00:00|2102.4|2096.4|2103.1|2097.1|2108.4|2102.4|2101.4|2095.4|68
1607562000000|2020-12-10 01:00:00|2097.9|2091.9|2092.6|2086.6|2104.3|2098.3|2092.1|2086.1|517
1607565600000|2020-12-10 02:00:00|2092.9|2086.9|2091.8|2085.8|2094.8|2088.8|2088.1|2082.1|148
1607569200000|2020-12-10 03:00:00|2092.4|2086.4|2092|2086|2095.9|2089.9|2090.6|2084.6|115
1607572800000|2020-12-10 04:00:00|2092.8|2086.8|2092.9|2086.9|2092.9|2086.9|2092.8|2086.8|2
1607576400000|2020-12-10 05:00:00|2093.1|2087.1|2095.1|2089.1|2099.1|2093.1|2093.1|2087.1|109
1607580000000|2020-12-10 06:00:00|2094.9|2088.9|2097.3|2091.3|2098|2092|2090.3|2084.3|213
1607583600000|2020-12-10 07:00:00|2097.4|2091.4|2087.4|2081.4|2097.4|2091.4|2083.4|2077.4|191
1607587200000|2020-12-10 08:00:00|2087.1|2081.1|2092.1|2086.1|2092.5|2086.5|2080.4|2074.4|391
1607590800000|2020-12-10 09:00:00|2092.4|2086.4|2095.4|2089.4|2098.1|2092.1|2091.6|2085.6|148
1607594400000|2020-12-10 10:00:00|2094.9|2088.9|2095.6|2089.6|2097.4|2091.4|2094.6|2088.6|44
1607598000000|2020-12-10 11:00:00|2097.4|2091.4|2099.6|2093.6|2099.9|2093.9|2096.9|2090.9|77
1607601600000|2020-12-10 12:00:00|2098.9|2092.9|2089.1|2083.1|2098.9|2092.9|2089.1|2083.1|237
1607605200000|2020-12-10 13:00:00|2089.4|2083.4|2093.4|2087.4|2097.4|2091.4|2080.1|2074.1|1019
1607608800000|2020-12-10 14:00:00|2093.1|2087.1|2106.1|2100.1|2107.9|2101.9|2087.6|2081.6|1053
1607612400000|2020-12-10 15:00:00|2106.6|2100.6|2111.4|2105.4|2113.1|2107.1|2101.4|2095.4|604
1607616000000|2020-12-10 16:00:00|2111.6|2105.6|2087.4|2081.4|2115.6|2109.6|2086.1|2080.1|527
1607619600000|2020-12-10 17:00:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2086.1|2080.1|61
1607648400000|2020-12-11 01:00:00|2090.5|2084.5|2096.5|2090.5|2104.3|2098.3|2087.3|2081.3|423
1607652000000|2020-12-11 02:00:00|2096.1|2090.1|2081.5|2075.5|2096.4|2090.4|2079.6|2073.6|736
1607655600000|2020-12-11 03:00:00|2081.4|2075.4|2080|2074|2081.4|2075.4|2072.8|2066.8|214
1607659200000|2020-12-11 04:00:00|2079.8|2073.8|2084|2078|2085.5|2079.5|2079.6|2073.6|90
1607662800000|2020-12-11 05:00:00|2084.4|2078.4|2076.4|2070.4|2085|2079|2074|2068|152
1607666400000|2020-12-11 06:00:00|2076.1|2070.1|2069.3|2063.3|2076.4|2070.4|2066.8|2060.8|566
1607670000000|2020-12-11 07:00:00|2070|2064|2070.9|2064.9|2074.3|2068.3|2069.5|2063.5|62
1607673600000|2020-12-11 08:00:00|2071.1|2065.1|2066.4|2060.4|2071.6|2065.6|2059.6|2053.6|334
1607677200000|2020-12-11 09:00:00|2066.6|2060.6|2074.9|2068.9|2079.6|2073.6|2063.6|2057.6|200
1607680800000|2020-12-11 10:00:00|2075.1|2069.1|2078.4|2072.4|2085.9|2079.9|2075.1|2069.1|196
1607684400000|2020-12-11 11:00:00|2077.6|2071.6|2075.1|2069.1|2078.9|2072.9|2069.4|2063.4|115
1607688000000|2020-12-11 12:00:00|2074.9|2068.9|2064.6|2058.6|2075.1|2069.1|2058.1|2052.1|330
1607691600000|2020-12-11 13:00:00|2065.4|2059.4|2071.1|2065.1|2072.6|2066.6|2064.1|2058.1|567
1607695200000|2020-12-11 14:00:00|2071.4|2065.4|2064.1|2058.1|2072.4|2066.4|2061.9|2055.9|582
1607698800000|2020-12-11 15:00:00|2063.9|2057.9|2053.9|2047.9|2067.4|2061.4|2050.9|2044.9|621
1607702400000|2020-12-11 16:00:00|2054.1|2048.1|2055.6|2049.6|2069.1|2063.1|2050.4|2044.4|916
1607706000000|2020-12-11 17:00:00|2055.9|2049.9|2060.3|2054.3|2061.6|2055.6|2055.9|2049.9|59
1607907600000|2020-12-14 01:00:00|2064|2052.8|2067.9|2061.9|2068.3|2062.3|2054.4|2048.4|125
1607911200000|2020-12-14 02:00:00|2070.8|2064.8|2080.6|2074.6|2081.3|2075.3|2070.1|2064.1|273
1607914800000|2020-12-14 03:00:00|2080.9|2074.9|2074.9|2068.9|2081.9|2075.9|2071.5|2065.5|401
1607918400000|2020-12-14 04:00:00|2075|2069|2073.9|2067.9|2075.3|2069.3|2073.4|2067.4|18
1607922000000|2020-12-14 05:00:00|2073.6|2067.6|2067.3|2061.3|2077.6|2071.6|2066.8|2060.8|173
1607925600000|2020-12-14 06:00:00|2067.4|2061.4|2067.1|2061.1|2072|2066|2065.6|2059.6|308
1607929200000|2020-12-14 07:00:00|2067.4|2061.4|2072.1|2066.1|2072.4|2066.4|2065.6|2059.6|80
1607932800000|2020-12-14 08:00:00|2072.4|2066.4|2065.1|2059.1|2082.9|2076.9|2065.1|2059.1|311
1607936400000|2020-12-14 09:00:00|2064.9|2058.9|2058.9|2052.9|2065.6|2059.6|2055.4|2049.4|254
1607940000000|2020-12-14 10:00:00|2058.6|2052.6|2053.6|2047.6|2062.4|2056.4|2048.4|2042.4|158
1607943600000|2020-12-14 11:00:00|2054.1|2048.1|2049.1|2043.1|2054.4|2048.4|2049.1|2043.1|113
1607947200000|2020-12-14 12:00:00|2049.4|2043.4|2057.9|2051.9|2059.4|2053.4|2045.9|2039.9|272
1607950800000|2020-12-14 13:00:00|2058.4|2052.4|2044.1|2038.1|2059.4|2053.4|2041.9|2035.9|613
1607954400000|2020-12-14 14:00:00|2044.6|2038.6|2037.9|2031.9|2046.1|2040.1|2036.1|2030.1|499
1607958000000|2020-12-14 15:00:00|2038.1|2032.1|2034.9|2028.9|2038.9|2032.9|2031.6|2025.6|622
1607961600000|2020-12-14 16:00:00|2035.6|2029.6|2030.1|2024.1|2040.6|2034.6|2028.4|2022.4|489
1607965200000|2020-12-14 17:00:00|2029.9|2023.9|2036.8|2030.8|2038.1|2032.1|2029.1|2023.1|57
1607994000000|2020-12-15 01:00:00|2035.8|2029.8|2021|2015|2036.6|2030.6|2020.9|2014.9|419
1607997600000|2020-12-15 02:00:00|2020.8|2014.8|2015.5|2009.5|2020.8|2014.8|2015.1|2009.1|180
1608001200000|2020-12-15 03:00:00|2015.3|2009.3|2018.8|2012.8|2018.8|2012.8|2012.6|2006.6|69
1608004800000|2020-12-15 04:00:00|2019.3|2013.3|2018.9|2012.9|2021.5|2015.5|2018.3|2012.3|18
1608008400000|2020-12-15 05:00:00|2019.4|2013.4|2016.5|2010.5|2022.1|2016.1|2016.5|2010.5|75
1608012000000|2020-12-15 06:00:00|2016.4|2010.4|2017.6|2011.6|2019.4|2013.4|2014.4|2008.4|243
1608015600000|2020-12-15 07:00:00|2019|2013|2026.9|2020.9|2029.3|2023.3|2019|2013|99
1608019200000|2020-12-15 08:00:00|2027.1|2021.1|2019.9|2013.9|2027.6|2021.6|2015.6|2009.6|277
1608022800000|2020-12-15 09:00:00|2020.1|2014.1|2025.6|2019.6|2025.6|2019.6|2018.9|2012.9|145
1608026400000|2020-12-15 10:00:00|2025.4|2019.4|2028.6|2022.6|2030.6|2024.6|2023.6|2017.6|103
1608030000000|2020-12-15 11:00:00|2028.9|2022.9|2036.6|2030.6|2037.6|2031.6|2028.6|2022.6|38
1608033600000|2020-12-15 12:00:00|2037.1|2031.1|2037.6|2031.6|2044.6|2038.6|2036.4|2030.4|178
1608037200000|2020-12-15 13:00:00|2037.4|2031.4|2034.4|2028.4|2045.6|2039.6|2029.9|2023.9|596
1608040800000|2020-12-15 14:00:00|2034.6|2028.6|2027.6|2021.6|2037.4|2031.4|2023.1|2017.1|215
1608044400000|2020-12-15 15:00:00|2027.9|2021.9|2036.6|2030.6|2042.1|2036.1|2025.4|2019.4|296
1608048000000|2020-12-15 16:00:00|2036.4|2030.4|2046.4|2040.4|2058.1|2052.1|2036.4|2030.4|658
1608051600000|2020-12-15 17:00:00|2046.6|2040.6|2057|2051|2058.8|2052.8|2046.4|2040.4|95
1608080400000|2020-12-16 01:00:00|2057.6|2051.6|2059.8|2053.8|2062|2056|2056.9|2050.9|380
1608084000000|2020-12-16 02:00:00|2060|2054|2062.4|2056.4|2062.6|2056.6|2060|2054|99
1608087600000|2020-12-16 03:00:00|2062.5|2056.5|2058.8|2052.8|2064.1|2058.1|2057.3|2051.3|67
1608091200000|2020-12-16 04:00:00|2058.3|2052.3|2058.3|2052.3|2058.8|2052.8|2056.8|2050.8|21
1608094800000|2020-12-16 05:00:00|2058.4|2052.4|2062.3|2056.3|2063.5|2057.5|2057.5|2051.5|101
1608098400000|2020-12-16 06:00:00|2062.5|2056.5|2058.1|2052.1|2064.3|2058.3|2058|2052|118
1608102000000|2020-12-16 07:00:00|2058.3|2052.3|2058.6|2052.6|2062.8|2056.8|2057.5|2051.5|68
1608105600000|2020-12-16 08:00:00|2058.4|2052.4|2061.1|2055.1|2064.9|2058.9|2057.4|2051.4|340
1608109200000|2020-12-16 09:00:00|2060.9|2054.9|2059.9|2053.9|2064.1|2058.1|2052.9|2046.9|313
1608112800000|2020-12-16 10:00:00|2059.6|2053.6|2058.9|2052.9|2061.9|2055.9|2058.4|2052.4|124
1608116400000|2020-12-16 11:00:00|2059.1|2053.1|2049.9|2043.9|2060.1|2054.1|2048.4|2042.4|164
1608120000000|2020-12-16 12:00:00|2049.6|2043.6|2052.4|2046.4|2054.4|2048.4|2046.9|2040.9|213
1608123600000|2020-12-16 13:00:00|2052.1|2046.1|2044.4|2038.4|2055.1|2049.1|2043.9|2037.9|529
1608127200000|2020-12-16 14:00:00|2044.1|2038.1|2053.6|2047.6|2059.9|2053.9|2044.1|2038.1|384
1608130800000|2020-12-16 15:00:00|2053.4|2047.4|2055.9|2049.9|2059.9|2053.9|2049.9|2043.9|355
1608134400000|2020-12-16 16:00:00|2055.6|2049.6|2047.4|2041.4|2056.9|2050.9|2046.9|2040.9|381
1608138000000|2020-12-16 17:00:00|2048.1|2042.1|2049.5|2043.5|2049.5|2043.5|2046.6|2040.6|42
1608166800000|2020-12-17 01:00:00|2056|2050|2055.6|2049.6|2057.3|2051.3|2054.4|2048.4|92
1608170400000|2020-12-17 02:00:00|2055.8|2049.8|2057.5|2051.5|2060.6|2054.6|2055.6|2049.6|181
1608174000000|2020-12-17 03:00:00|2057.1|2051.1|2055.6|2049.6|2058.3|2052.3|2054.6|2048.6|56
1608177600000|2020-12-17 04:00:00|2055.8|2049.8|2056|2050|2056.4|2050.4|2055|2049|9
1608181200000|2020-12-17 05:00:00|2055.8|2049.8|2058.8|2052.8|2059.4|2053.4|2055.8|2049.8|85
1608184800000|2020-12-17 06:00:00|2058.6|2052.6|2058.8|2052.8|2060.9|2054.9|2053.1|2047.1|388
1608188400000|2020-12-17 07:00:00|2059.4|2053.4|2059.1|2053.1|2060.6|2054.6|2056.8|2050.8|52
1608192000000|2020-12-17 08:00:00|2059.4|2053.4|2053.9|2047.9|2063.1|2057.1|2053.9|2047.9|167
1608195600000|2020-12-17 09:00:00|2053.6|2047.6|2048.4|2042.4|2053.6|2047.6|2045.4|2039.4|115
1608199200000|2020-12-17 10:00:00|2047.6|2041.6|2047.6|2041.6|2048.9|2042.9|2045.1|2039.1|134
1608202800000|2020-12-17 11:00:00|2047.4|2041.4|2049.1|2043.1|2050.1|2044.1|2046.9|2040.9|50
1608206400000|2020-12-17 12:00:00|2049.4|2043.4|2050.6|2044.6|2050.9|2044.9|2046.4|2040.4|146
1608210000000|2020-12-17 13:00:00|2050.9|2044.9|2047.6|2041.6|2054.6|2048.6|2044.4|2038.4|535
1608213600000|2020-12-17 14:00:00|2048.4|2042.4|2051.9|2045.9|2054.4|2048.4|2047.1|2041.1|295
1608217200000|2020-12-17 15:00:00|2051.6|2045.6|2040.4|2034.4|2051.6|2045.6|2039.4|2033.4|190
1608220800000|2020-12-17 16:00:00|2040.1|2034.1|2046.4|2040.4|2048.4|2042.4|2039.6|2033.6|179
1608224400000|2020-12-17 17:00:00|2046.1|2040.1|2045.1|2039.1|2049.1|2043.1|2041.6|2035.6|72
1608253200000|2020-12-18 01:00:00|2039.6|2033.6|2041.9|2035.9|2045.3|2039.3|2039.1|2033.1|169
1608256800000|2020-12-18 02:00:00|2042.1|2036.1|2047.1|2041.1|2048.3|2042.3|2040.4|2034.4|134
1608260400000|2020-12-18 03:00:00|2047.3|2041.3|2051.8|2045.8|2053.3|2047.3|2047.1|2041.1|164
1608267600000|2020-12-18 05:00:00|2051.4|2045.4|2053.1|2047.1|2055.1|2049.1|2046|2040|236
1608271200000|2020-12-18 06:00:00|2053.3|2047.3|2059.6|2053.6|2062.3|2056.3|2052|2046|438
1608274800000|2020-12-18 07:00:00|2059.4|2053.4|2054.4|2048.4|2059.4|2053.4|2050.1|2044.1|72
1608278400000|2020-12-18 08:00:00|2054.9|2048.9|2050.1|2044.1|2056.4|2050.4|2049.9|2043.9|260
1608282000000|2020-12-18 09:00:00|2050.4|2044.4|2042.9|2036.9|2052.1|2046.1|2041.6|2035.6|193
1608285600000|2020-12-18 10:00:00|2043.4|2037.4|2036.6|2030.6|2047.4|2041.4|2035.9|2029.9|102
1608289200000|2020-12-18 11:00:00|2036.9|2030.9|2039.1|2033.1|2040.1|2034.1|2036.9|2030.9|43
1608292800000|2020-12-18 12:00:00|2039.4|2033.4|2046.9|2040.9|2048.1|2042.1|2037.9|2031.9|201
1608296400000|2020-12-18 13:00:00|2047.1|2041.1|2045.5|2039.5|2052.6|2046.6|2044.8|2038.8|609
1608300000000|2020-12-18 14:00:00|2045.8|2039.8|2043.8|2037.8|2050|2044|2039.8|2033.8|307
1608303600000|2020-12-18 15:00:00|2044|2038|2042|2036|2047|2041|2038.3|2032.3|191
1608307200000|2020-12-18 16:00:00|2041.8|2035.8|2038|2032|2045.8|2039.8|2036.3|2030.3|368
1608310800000|2020-12-18 17:00:00|2037.8|2031.8|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|77
1608512400000|2020-12-21 01:00:00|2037.5|2026.3|2023.1|2017.1|2037.5|2028.9|2023.1|2017.1|245
1608516000000|2020-12-21 02:00:00|2023.6|2017.6|1996.6|1990.6|2025.4|2019.4|1986.1|1980.1|491
1608519600000|2020-12-21 03:00:00|1996.4|1990.4|2004.4|1998.4|2008.4|2002.4|1995.4|1989.4|270
1608523200000|2020-12-21 04:00:00|2004.9|1998.9|2005.6|1999.6|2009.9|2003.9|2003.1|1997.1|172
1608526800000|2020-12-21 05:00:00|2005.9|1999.9|2006.6|2000.6|2007.4|2001.4|2000.6|1994.6|192
1608530400000|2020-12-21 06:00:00|2005.9|1999.9|2002.6|1996.6|2007.9|2001.9|1998.4|1992.4|350
1608534000000|2020-12-21 07:00:00|2002.9|1996.9|1998.8|1992.8|2004.4|1998.4|1996.6|1990.6|201
1608537600000|2020-12-21 08:00:00|1996.8|1990.8|1987|1981|1996.8|1990.8|1978.5|1972.5|439
1608541200000|2020-12-21 09:00:00|1987.3|1981.3|1968.5|1962.5|1992.8|1986.8|1963.3|1957.3|368
1608544800000|2020-12-21 10:00:00|1968.3|1962.3|1975.3|1969.3|1976.5|1970.5|1963|1957|365
1608548400000|2020-12-21 11:00:00|1975.8|1969.8|1969.3|1963.3|1978.8|1972.8|1967.5|1961.5|251
1608552000000|2020-12-21 12:00:00|1969.5|1963.5|1978|1972|1980.8|1974.8|1965.8|1959.8|340
1608555600000|2020-12-21 13:00:00|1978.5|1972.5|1972.3|1966.3|1984.3|1978.3|1968.8|1962.8|963
1608559200000|2020-12-21 14:00:00|1973|1967|1984.5|1978.5|1986.5|1980.5|1969|1963|445
1608562800000|2020-12-21 15:00:00|1983.8|1977.8|1974.8|1968.8|1985.5|1979.5|1973.5|1967.5|261
1608566400000|2020-12-21 16:00:00|1975|1969|1958.8|1952.8|1976.8|1970.8|1958.8|1952.8|477
1608570000000|2020-12-21 17:00:00|1959|1953|1950.4|1944.4|1959.5|1953.5|1950.1|1944.1|154
1608598800000|2020-12-22 01:00:00|1953.6|1947.6|1962.4|1956.4|1962.6|1956.6|1953.6|1947.6|192
1608602400000|2020-12-22 02:00:00|1962.6|1956.6|1968.1|1962.1|1969.4|1963.4|1962.1|1956.1|103
1608606000000|2020-12-22 03:00:00|1967.9|1961.9|1963.4|1957.4|1969.6|1963.6|1962.9|1956.9|94
1608609600000|2020-12-22 04:00:00|1963.6|1957.6|1961.4|1955.4|1963.6|1957.6|1960.9|1954.9|16
1608613200000|2020-12-22 05:00:00|1960.9|1954.9|1950.6|1944.6|1962.1|1956.1|1950.1|1944.1|125
1608616800000|2020-12-22 06:00:00|1950.1|1944.1|1935.1|1929.1|1950.1|1944.1|1932.6|1926.6|216
1608620400000|2020-12-22 07:00:00|1935.4|1929.4|1951|1945|1951.5|1945.5|1935.4|1929.4|171
1608624000000|2020-12-22 08:00:00|1951.3|1945.3|1946|1940|1957.8|1951.8|1942.8|1936.8|366
1608627600000|2020-12-22 09:00:00|1946.3|1940.3|1958.3|1952.3|1959.8|1953.8|1943.3|1937.3|277
1608631200000|2020-12-22 10:00:00|1958|1952|1952.5|1946.5|1958|1952|1947.3|1941.3|188
1608634800000|2020-12-22 11:00:00|1952.3|1946.3|1946.5|1940.5|1954.8|1948.8|1944.8|1938.8|104
1608638400000|2020-12-22 12:00:00|1946.3|1940.3|1955.8|1949.8|1962.3|1956.3|1945.8|1939.8|289
1608642000000|2020-12-22 13:00:00|1955.5|1949.5|1948.5|1942.5|1956.5|1950.5|1945.5|1939.5|734
1608645600000|2020-12-22 14:00:00|1948|1942|1944.8|1938.8|1951.3|1945.3|1941.3|1935.3|481
1608649200000|2020-12-22 15:00:00|1945|1939|1935|1929|1950.8|1944.8|1934|1928|414
1608652800000|2020-12-22 16:00:00|1934.5|1928.5|1965.8|1959.8|1972.8|1966.8|1932.5|1926.5|790
1608656400000|2020-12-22 17:00:00|1966|1960|1968.4|1962.4|1970.3|1964.3|1964.5|1958.5|70
1608685200000|2020-12-23 01:00:00|1962.4|1956.4|1955.9|1949.9|1964.6|1958.6|1955.9|1949.9|351
1608688800000|2020-12-23 02:00:00|1956.4|1950.4|1966.4|1960.4|1968.6|1962.6|1955.1|1949.1|276
1608692400000|2020-12-23 03:00:00|1966.6|1960.6|1970.9|1964.9|1978.6|1972.6|1965.9|1959.9|180
1608696000000|2020-12-23 04:00:00|1971.1|1965.1|1974.6|1968.6|1974.9|1968.9|1971.1|1965.1|15
1608699600000|2020-12-23 05:00:00|1975.1|1969.1|1976.9|1970.9|1978.4|1972.4|1971.9|1965.9|289
1608703200000|2020-12-23 06:00:00|1977.1|1971.1|1975.6|1969.6|1981.6|1975.6|1973.6|1967.6|234
1608706800000|2020-12-23 07:00:00|1975.4|1969.4|1977.5|1971.5|1980.9|1974.9|1971.1|1965.1|82
1608710400000|2020-12-23 08:00:00|1977.3|1971.3|1978.8|1972.8|1981|1975|1971|1965|381
1608714000000|2020-12-23 09:00:00|1978.5|1972.5|1982.8|1976.8|1987.5|1981.5|1977.8|1971.8|284
1608717600000|2020-12-23 10:00:00|1983|1977|1984.8|1978.8|1987.5|1981.5|1982|1976|110
1608721200000|2020-12-23 11:00:00|1984.5|1978.5|1981.5|1975.5|1985|1979|1980.5|1974.5|68
1608724800000|2020-12-23 12:00:00|1981.3|1975.3|1972|1966|1981.8|1975.8|1972|1966|205
1608728400000|2020-12-23 13:00:00|1972.3|1966.3|1988.5|1982.5|1991.5|1985.5|1969.8|1963.8|427
1608732000000|2020-12-23 14:00:00|1988.8|1982.8|1987|1981|1991.3|1985.3|1985|1979|364
1608735600000|2020-12-23 15:00:00|1987.3|1981.3|1983.8|1977.8|1989.8|1983.8|1976.5|1970.5|321
1608739200000|2020-12-23 16:00:00|1984.3|1978.3|1981.3|1975.3|1984.8|1978.8|1973|1967|361
1608742800000|2020-12-23 17:00:00|1980.8|1974.8|1981.6|1975.6|1982.1|1976.1|1978.3|1972.3|35
1608771600000|2020-12-24 01:00:00|1973.9|1967.9|1973.6|1967.6|1978.1|1972.1|1972.4|1966.4|103
1608775200000|2020-12-24 02:00:00|1973.9|1967.9|1971.4|1965.4|1975.9|1969.9|1971.4|1965.4|60
1608778800000|2020-12-24 03:00:00|1972.4|1966.4|1966.9|1960.9|1976.1|1970.1|1961.4|1955.4|209
1608782400000|2020-12-24 04:00:00|1967.1|1961.1|1967.9|1961.9|1967.9|1961.9|1966.4|1960.4|19
1608786000000|2020-12-24 05:00:00|1968.1|1962.1|1972.1|1966.1|1973.6|1967.6|1964.9|1958.9|104
1608789600000|2020-12-24 06:00:00|1972.9|1966.9|1976.4|1970.4|1976.9|1970.9|1971.4|1965.4|73
1608793200000|2020-12-24 07:00:00|1976.9|1970.9|1986.3|1980.3|1987.3|1981.3|1976.9|1970.9|125
1608796800000|2020-12-24 08:00:00|1985.8|1979.8|1992.5|1986.5|1992.5|1986.5|1981.5|1975.5|274
1608800400000|2020-12-24 09:00:00|1992.3|1986.3|1983.8|1977.8|1992.3|1986.3|1981.5|1975.5|174
1608804000000|2020-12-24 10:00:00|1983.5|1977.5|1979.5|1973.5|1985.3|1979.3|1979.3|1973.3|93
1608807600000|2020-12-24 11:00:00|1979.3|1973.3|1977.8|1971.8|1980.3|1974.3|1975.3|1969.3|60
1608811200000|2020-12-24 12:00:00|1977.5|1971.5|1980|1974|1982.3|1976.3|1970.5|1964.5|150
1608814800000|2020-12-24 13:00:00|1980.3|1974.3|1973.6|1967.6|1985.6|1979.6|1971.9|1965.9|261
1608818400000|2020-12-24 14:00:00|1973.9|1967.9|1976.1|1970.1|1976.1|1970.1|1969.9|1963.9|124
1608822000000|2020-12-24 15:00:00|1975.9|1969.9|1974.6|1968.6|1977.1|1971.1|1970.9|1964.9|59
1608825600000|2020-12-24 16:00:00|1974.9|1968.9|1989.6|1983.6|1990.9|1984.9|1974.6|1968.6|84
1608829200000|2020-12-24 17:00:00|1989.4|1983.4|1990.9|1984.9|1991.8|1985.8|1988.6|1982.6|82
1609203600000|2020-12-29 01:00:00|1999.1|1993.1|1990|1984|2005.5|1999.5|1989.4|1983.4|242
1609207200000|2020-12-29 02:00:00|1990.5|1984.5|1982.5|1976.5|1990.5|1984.5|1974.6|1968.6|297
1609210800000|2020-12-29 03:00:00|1983.1|1977.1|1986.1|1980.1|1989.4|1983.4|1981.4|1975.4|134
1609214400000|2020-12-29 04:00:00|1986.4|1980.4|1986.5|1980.5|1986.6|1980.6|1986.4|1980.4|3
1609218000000|2020-12-29 05:00:00|1986.9|1980.9|1982.8|1976.8|1987|1981|1980.1|1974.1|119
1609221600000|2020-12-29 06:00:00|1982.5|1976.5|1980.6|1974.6|1983.6|1977.6|1975|1969|213
1609225200000|2020-12-29 07:00:00|1980.4|1974.4|1980.6|1974.6|1983.9|1977.9|1978.1|1972.1|122
1609228800000|2020-12-29 08:00:00|1980.9|1974.9|1972.1|1966.1|1983.6|1977.6|1969.4|1963.4|321
1609232400000|2020-12-29 09:00:00|1972.4|1966.4|1966.1|1960.1|1978.9|1972.9|1965.4|1959.4|295
1609236000000|2020-12-29 10:00:00|1965.9|1959.9|1968.9|1962.9|1970.4|1964.4|1965.4|1959.4|114
1609239600000|2020-12-29 11:00:00|1968.6|1962.6|1969.6|1963.6|1971.9|1965.9|1966.4|1960.4|98
1609243200000|2020-12-29 12:00:00|1969.9|1963.9|1965.4|1959.4|1971.4|1965.4|1958.4|1952.4|259
1609246800000|2020-12-29 13:00:00|1965.1|1959.1|1979.6|1973.6|1979.6|1973.6|1959.4|1953.4|522
1609250400000|2020-12-29 14:00:00|1979.4|1973.4|1979.4|1973.4|1984.1|1978.1|1976.9|1970.9|543
1609254000000|2020-12-29 15:00:00|1979.1|1973.1|1978.4|1972.4|1986.9|1980.9|1975.6|1969.6|453
1609257600000|2020-12-29 16:00:00|1978.1|1972.1|1984.1|1978.1|1990.1|1984.1|1977.6|1971.6|512
1609261200000|2020-12-29 17:00:00|1984.4|1978.4|1977.5|1971.5|1984.6|1978.6|1975.4|1969.4|54
1609290000000|2020-12-30 01:00:00|1976.3|1970.3|1979.4|1973.4|1984.6|1978.6|1973.5|1967.5|313
1609293600000|2020-12-30 02:00:00|1978.9|1972.9|1979.5|1973.5|1979.5|1973.5|1973.9|1967.9|136
1609297200000|2020-12-30 03:00:00|1980.4|1974.4|1980.3|1974.3|1983.4|1977.4|1978.4|1972.4|68
1609300800000|2020-12-30 04:00:00|1979.9|1973.9|1981.5|1975.5|1983|1977|1979.3|1973.3|202
1609304400000|2020-12-30 05:00:00|1981.3|1975.3|1978.6|1972.6|1983|1977|1978.4|1972.4|90
1609308000000|2020-12-30 06:00:00|1978.8|1972.8|1982|1976|1982.9|1976.9|1976.6|1970.6|84
1609311600000|2020-12-30 07:00:00|1982.5|1976.5|1977.4|1971.4|1984.4|1978.4|1975.3|1969.3|61
1609315200000|2020-12-30 08:00:00|1976.9|1970.9|1975.9|1969.9|1981.1|1975.1|1970.9|1964.9|138
1609318800000|2020-12-30 09:00:00|1976.4|1970.4|1981.9|1975.9|1982.9|1976.9|1975.1|1969.1|113
1609322400000|2020-12-30 10:00:00|1981.6|1975.6|1977.9|1971.9|1981.9|1975.9|1975.1|1969.1|100
1609326000000|2020-12-30 11:00:00|1978.1|1972.1|1976.9|1970.9|1978.6|1972.6|1976.1|1970.1|40
1609329600000|2020-12-30 12:00:00|1977.6|1971.6|1980.4|1974.4|1985.4|1979.4|1977.6|1971.6|122
1609333200000|2020-12-30 13:00:00|1980.9|1974.9|1981.9|1975.9|1984.4|1978.4|1975.6|1969.6|418
1609336800000|2020-12-30 14:00:00|1982.6|1976.6|1986.4|1980.4|1991.6|1985.6|1980.1|1974.1|314
1609340400000|2020-12-30 15:00:00|1985.4|1979.4|1991.6|1985.6|1991.6|1985.6|1982.6|1976.6|173
1609344000000|2020-12-30 16:00:00|1991.9|1985.9|1997.9|1991.9|2001.9|1995.9|1990.4|1984.4|357
1609347600000|2020-12-30 17:00:00|1997.6|1991.6|1994|1988|1997.9|1991.9|1990.6|1984.6|60
1609376400000|2020-12-31 01:00:00|2000.8|1994.8|2005.9|1999.9|2005.9|1999.9|1993.8|1987.8|108
1609380000000|2020-12-31 02:00:00|2005.6|1999.6|1995.4|1989.4|2006.4|2000.4|1994.3|1988.3|151
1609383600000|2020-12-31 03:00:00|1995.1|1989.1|1980.3|1974.3|1995.1|1989.1|1974.1|1968.1|215
1609387200000|2020-12-31 04:00:00|1980.5|1974.5|1984.1|1978.1|1984.3|1978.3|1980.1|1974.1|25
1609390800000|2020-12-31 05:00:00|1984.9|1978.9|1978.3|1972.3|1987.3|1981.3|1978.1|1972.1|166
1609394400000|2020-12-31 06:00:00|1977.9|1971.9|1975.1|1969.1|1978.4|1972.4|1971.6|1965.6|176
1609398000000|2020-12-31 07:00:00|1975.6|1969.6|1983.4|1977.4|1984.5|1978.5|1975.6|1969.6|134
1609401600000|2020-12-31 08:00:00|1983.1|1977.1|1983.6|1977.6|1985.4|1979.4|1976.9|1970.9|187
1609405200000|2020-12-31 09:00:00|1983.4|1977.4|1985.9|1979.9|1986.9|1980.9|1980.4|1974.4|137
1609408800000|2020-12-31 10:00:00|1985.4|1979.4|1986.1|1980.1|1989.6|1983.6|1983.9|1977.9|78
1609412400000|2020-12-31 11:00:00|1986.4|1980.4|1996.4|1990.4|1996.4|1990.4|1985.9|1979.9|169
1609416000000|2020-12-31 12:00:00|1995.9|1989.9|1986.4|1980.4|2000.6|1994.6|1982.4|1976.4|281
1609419600000|2020-12-31 13:00:00|1986.6|1980.6|1994.1|1988.1|1999.9|1993.9|1976.6|1970.6|252
1609423200000|2020-12-31 14:00:00|1994.4|1988.4|1996.4|1990.4|1997.4|1991.4|1991.4|1985.4|79
1609426800000|2020-12-31 15:00:00|1996.1|1990.1|1992.9|1986.9|1999.6|1993.6|1990.9|1984.9|62
1609430400000|2020-12-31 16:00:00|1993.1|1987.1|1993.1|1987.1|2000.4|1994.4|1992.9|1986.9|44
1609434000000|2020-12-31 17:00:00|1993.4|1987.4|1993.3|1987.3|1996.6|1990.6|1993.3|1987.3|16
1609722000000|2021-01-04 01:00:00|1994.5|1983.3|1999.1|1993.1|2007.3|2001.3|1994.5|1983.3|260
1609725600000|2021-01-04 02:00:00|1999.3|1993.3|2013.5|2007.5|2013.8|2007.8|1996.6|1990.6|280
1609729200000|2021-01-04 03:00:00|2013.8|2007.8|2015.5|2009.5|2028.8|2022.8|2013.8|2007.8|344
1609732800000|2021-01-04 04:00:00|2015.3|2009.3|2014|2008|2018|2012|2014|2008|28
1609736400000|2021-01-04 05:00:00|2014.4|2008.4|2029.6|2023.6|2030.1|2024.1|2013.6|2007.6|163
1609740000000|2021-01-04 06:00:00|2029.5|2023.5|2023.6|2017.6|2032.3|2026.3|2021|2015|152
1609743600000|2021-01-04 07:00:00|2023.5|2017.5|2026.5|2020.5|2026.5|2020.5|2020.6|2014.6|57
1609747200000|2021-01-04 08:00:00|2026.3|2020.3|2041|2035|2044.8|2038.8|2026|2020|491
1609750800000|2021-01-04 09:00:00|2041.5|2035.5|2052.5|2046.5|2056.3|2050.3|2041|2035|422
1609754400000|2021-01-04 10:00:00|2052|2046|2059|2053|2066.3|2060.3|2052|2046|311
1609758000000|2021-01-04 11:00:00|2059.3|2053.3|2055.3|2049.3|2060.8|2054.8|2051.3|2045.3|191
1609761600000|2021-01-04 12:00:00|2055|2049|2042.4|2036.4|2059.8|2053.8|2040.4|2034.4|456
1609765200000|2021-01-04 13:00:00|2043|2037|2045.3|2039.3|2046.6|2040.6|2035.3|2029.3|524
1609768800000|2021-01-04 14:00:00|2045.5|2039.5|2038.5|2032.5|2049.9|2043.9|2037.5|2031.5|396
1609772400000|2021-01-04 15:00:00|2038.8|2032.8|2037.8|2031.8|2041.3|2035.3|2029.8|2023.8|483
1609776000000|2021-01-04 16:00:00|2037.6|2031.6|2057.4|2051.4|2061.4|2055.4|2033.3|2027.3|767
1609779600000|2021-01-04 17:00:00|2057.5|2051.5|2060.4|2054.4|2062|2056|2054.6|2048.6|131
1609808400000|2021-01-05 01:00:00|2061.5|2055.5|2060.1|2054.1|2066.4|2060.4|2054.1|2048.1|296
1609812000000|2021-01-05 02:00:00|2060|2054|2054.4|2048.4|2060.6|2054.6|2054.4|2048.4|262
1609815600000|2021-01-05 03:00:00|2054.6|2048.6|2054.4|2048.4|2059.8|2053.8|2052.9|2046.9|229
1609819200000|2021-01-05 04:00:00|2054.3|2048.3|2059.1|2053.1|2060.1|2054.1|2052.4|2046.4|78
1609822800000|2021-01-05 05:00:00|2059.3|2053.3|2060|2054|2061.9|2055.9|2055.4|2049.4|237
1609826400000|2021-01-05 06:00:00|2060.1|2054.1|2064.3|2058.3|2064.3|2058.3|2054|2048|427
1609830000000|2021-01-05 07:00:00|2064|2058|2062.5|2056.5|2064.1|2058.1|2056.4|2050.4|130
1609833600000|2021-01-05 08:00:00|2062.6|2056.6|2053|2047|2065.5|2059.5|2048.8|2042.8|297
1609837200000|2021-01-05 09:00:00|2053.5|2047.5|2059.3|2053.3|2060.8|2054.8|2052.8|2046.8|166
1609840800000|2021-01-05 10:00:00|2059.1|2053.1|2067.1|2061.1|2067.5|2061.5|2055.4|2049.4|138
1609844400000|2021-01-05 11:00:00|2068.3|2062.3|2061.5|2055.5|2073.8|2067.8|2061.3|2055.3|197
1609848000000|2021-01-05 12:00:00|2061.4|2055.4|2062|2056|2062.8|2056.8|2059.8|2053.8|170
1609851600000|2021-01-05 13:00:00|2062.1|2056.1|2054.1|2048.1|2065.3|2059.3|2054.1|2048.1|408
1609855200000|2021-01-05 14:00:00|2053.9|2047.9|2056|2050|2056.6|2050.6|2052.3|2046.3|339
1609858800000|2021-01-05 15:00:00|2056.3|2050.3|2060.8|2054.8|2071.8|2065.8|2055|2049|488
1609862400000|2021-01-05 16:00:00|2060.6|2054.6|2081.4|2075.4|2086|2080|2059.1|2053.1|560
1609866000000|2021-01-05 17:00:00|2081.1|2075.1|2079.3|2073.3|2083.5|2077.5|2078.5|2072.5|63
1609894800000|2021-01-06 01:00:00|2079.6|2073.6|2076.3|2070.3|2084|2078|2074.6|2068.6|101
1609898400000|2021-01-06 02:00:00|2076.1|2070.1|2072.9|2066.9|2082.6|2076.6|2071.8|2065.8|208
1609902000000|2021-01-06 03:00:00|2073.1|2067.1|2078.6|2072.6|2081|2075|2072.6|2066.6|37
1609905600000|2021-01-06 04:00:00|2078.3|2072.3|2078.4|2072.4|2079|2073|2078|2072|16
1609909200000|2021-01-06 05:00:00|2078.6|2072.6|2074.4|2068.4|2079.5|2073.5|2073.5|2067.5|129
1609912800000|2021-01-06 06:00:00|2073.5|2067.5|2075.1|2069.1|2082.1|2076.1|2070.6|2064.6|253
1609916400000|2021-01-06 07:00:00|2075.6|2069.6|2081.5|2075.5|2084.1|2078.1|2075.6|2069.6|86
1609920000000|2021-01-06 08:00:00|2081.3|2075.3|2083.1|2077.1|2086.4|2080.4|2079.4|2073.4|266
1609923600000|2021-01-06 09:00:00|2083.3|2077.3|2083.5|2077.5|2084|2078|2070.8|2064.8|289
1609927200000|2021-01-06 10:00:00|2083.6|2077.6|2086|2080|2087.3|2081.3|2082.3|2076.3|203
1609930800000|2021-01-06 11:00:00|2085.5|2079.5|2083.9|2077.9|2087.3|2081.3|2081.8|2075.8|118
1609934400000|2021-01-06 12:00:00|2083.6|2077.6|2082.3|2076.3|2087.8|2081.8|2080.5|2074.5|270
1609938000000|2021-01-06 13:00:00|2082|2076|2073.3|2067.3|2085.9|2079.9|2072.3|2066.3|394
1609941600000|2021-01-06 14:00:00|2073|2067|2068.8|2062.8|2077|2071|2057.1|2051.1|945
1609945200000|2021-01-06 15:00:00|2069|2063|2076|2070|2077.3|2071.3|2066.5|2060.5|498
1609948800000|2021-01-06 16:00:00|2075.8|2069.8|2058.5|2052.5|2078.3|2072.3|2056|2050|585
1609952400000|2021-01-06 17:00:00|2058|2052|2050.1|2044.1|2059.6|2053.6|2048.3|2042.3|216
1609981200000|2021-01-07 01:00:00|2052.1|2046.1|2066.3|2060.3|2066.4|2060.4|2052.1|2046.1|502
1609984800000|2021-01-07 02:00:00|2066.4|2060.4|2062.5|2056.5|2066.4|2060.4|2054.9|2048.9|227
1609988400000|2021-01-07 03:00:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2059.5|2053.5|82
1609992000000|2021-01-07 04:00:00|2062.8|2056.8|2061.9|2055.9|2063.6|2057.6|2061.1|2055.1|38
1609995600000|2021-01-07 05:00:00|2061.6|2055.6|2067.4|2061.4|2068.4|2062.4|2059.6|2053.6|240
1609999200000|2021-01-07 06:00:00|2067.1|2061.1|2071.5|2065.5|2072.1|2066.1|2061.4|2055.4|312
1610002800000|2021-01-07 07:00:00|2072.3|2066.3|2062.8|2056.8|2072.3|2066.3|2062.8|2056.8|62
1610006400000|2021-01-07 08:00:00|2062.1|2056.1|2045.4|2039.4|2064.6|2058.6|2044.6|2038.6|382
1610010000000|2021-01-07 09:00:00|2045.6|2039.6|2037.6|2031.6|2047.9|2041.9|2036.9|2030.9|249
1610013600000|2021-01-07 10:00:00|2037.4|2031.4|2032.9|2026.9|2039.4|2033.4|2032.6|2026.6|184
1610017200000|2021-01-07 11:00:00|2032.6|2026.6|2038.1|2032.1|2038.9|2032.9|2032.6|2026.6|115
1610020800000|2021-01-07 12:00:00|2038.4|2032.4|2040.9|2034.9|2046.4|2040.4|2036.6|2030.6|270
1610024400000|2021-01-07 13:00:00|2041.1|2035.1|2045.6|2039.6|2048.9|2042.9|2040.4|2034.4|608
1610028000000|2021-01-07 14:00:00|2045.4|2039.4|2059.8|2053.8|2062.4|2056.4|2044.6|2038.6|661
1610031600000|2021-01-07 15:00:00|2059.6|2053.6|2047|2041|2061.8|2055.8|2046.6|2040.6|475
1610035200000|2021-01-07 16:00:00|2047.5|2041.5|2037.3|2031.3|2050|2044|2034|2028|562
1610038800000|2021-01-07 17:00:00|2037|2031|2044.6|2038.6|2045.5|2039.5|2035.8|2029.8|51
1610067600000|2021-01-08 01:00:00|2037.4|2031.4|2034.8|2028.8|2046.5|2040.5|2033.5|2027.5|406
1610071200000|2021-01-08 02:00:00|2034.6|2028.6|2031.6|2025.6|2035.3|2029.3|2029.1|2023.1|244
1610074800000|2021-01-08 03:00:00|2031.1|2025.1|2034.1|2028.1|2036|2030|2026.4|2020.4|164
1610078400000|2021-01-08 04:00:00|2034|2028|2032.8|2026.8|2034.1|2028.1|2031.3|2025.3|64
1610082000000|2021-01-08 05:00:00|2032.6|2026.6|2032.1|2026.1|2035.1|2029.1|2027.9|2021.9|159
1610085600000|2021-01-08 06:00:00|2032|2026|2032.1|2026.1|2035|2029|2029.3|2023.3|199
1610089200000|2021-01-08 07:00:00|2031.9|2025.9|2026.5|2020.5|2032.6|2026.6|2021.6|2015.6|118
1610092800000|2021-01-08 08:00:00|2027|2021|2028.5|2022.5|2033.1|2027.1|2022.9|2016.9|395
1610096400000|2021-01-08 09:00:00|2028.6|2022.6|2026|2020|2031.5|2025.5|2023.4|2017.4|229
1610100000000|2021-01-08 10:00:00|2025.9|2019.9|2027.1|2021.1|2028.5|2022.5|2023.3|2017.3|171
1610103600000|2021-01-08 11:00:00|2026.8|2020.8|2027.8|2021.8|2028.4|2022.4|2024|2018|70
1610107200000|2021-01-08 12:00:00|2027.5|2021.5|2021.1|2015.1|2027.8|2021.8|2018.9|2012.9|165
1610110800000|2021-01-08 13:00:00|2021.3|2015.3|2004.5|1998.5|2021.3|2015.3|2004.3|1998.3|718
1610114400000|2021-01-08 14:00:00|2004.3|1998.3|1990.3|1984.3|2009.8|2003.8|1981.1|1975.1|825
1610118000000|2021-01-08 15:00:00|1989.9|1983.9|1997.8|1991.8|1997.8|1991.8|1982.4|1976.4|772
1610121600000|2021-01-08 16:00:00|1997.5|1991.5|2005.5|1999.5|2010|2004|1992.1|1986.1|781
1610125200000|2021-01-08 17:00:00|2005.8|1999.8|2003.9|1997.9|2011.6|2005.6|2000.9|1994.9|123
1610326800000|2021-01-11 01:00:00|2001.5|1990.3|1984.3|1978.3|2001.5|1992.1|1984.3|1978.3|1149
1610330400000|2021-01-11 02:00:00|1983.9|1977.9|1988.6|1982.6|1989.1|1983.1|1980.6|1974.6|180
1610334000000|2021-01-11 03:00:00|1988.4|1982.4|1977.8|1971.8|1988.5|1982.5|1971.5|1965.5|532
1610337600000|2021-01-11 04:00:00|1977.9|1971.9|1976.9|1970.9|1978.3|1972.3|1975.5|1969.5|268
1610341200000|2021-01-11 05:00:00|1976.6|1970.6|1974.3|1968.3|1978.1|1972.1|1966|1960|599
1610344800000|2021-01-11 06:00:00|1974.6|1968.6|1981.3|1975.3|1987.4|1981.4|1971.1|1965.1|442
1610348400000|2021-01-11 07:00:00|1981.4|1975.4|2002.9|1996.9|2003.4|1997.4|1981.4|1975.4|129
1610352000000|2021-01-11 08:00:00|2002.8|1996.8|1993.9|1987.9|2005.8|1999.8|1989.5|1983.5|200
1610355600000|2021-01-11 09:00:00|1994|1988|1996.5|1990.5|1999.8|1993.8|1993.3|1987.3|172
1610359200000|2021-01-11 10:00:00|1996.8|1990.8|1998.8|1992.8|1999|1993|1994.5|1988.5|79
1610362800000|2021-01-11 11:00:00|1998.3|1992.3|1995.6|1989.6|1998.8|1992.8|1991.8|1985.8|58
1610366400000|2021-01-11 12:00:00|1995.4|1989.4|1993.8|1987.8|1997.3|1991.3|1989.5|1983.5|222
1610370000000|2021-01-11 13:00:00|1993.5|1987.5|1974.1|1968.1|1994.8|1988.8|1974|1968|507
1610373600000|2021-01-11 14:00:00|1974.4|1968.4|1973.6|1967.6|1975.8|1969.8|1965.5|1959.5|423
1610377200000|2021-01-11 15:00:00|1973.8|1967.8|1982|1976|1982.3|1976.3|1972.8|1966.8|401
1610380800000|2021-01-11 16:00:00|1981.8|1975.8|1976.3|1970.3|1982|1976|1962.6|1956.6|563
1610384400000|2021-01-11 17:00:00|1976.1|1970.1|1977.4|1971.4|1978.9|1972.9|1974|1968|103
1610413200000|2021-01-12 01:00:00|1977.9|1971.9|1979.1|1973.1|1982.1|1976.1|1970.9|1964.9|298
1610416800000|2021-01-12 02:00:00|1979.6|1973.6|1984.9|1978.9|1987|1981|1979.6|1973.6|180
1610420400000|2021-01-12 03:00:00|1985.1|1979.1|1984.6|1978.6|1986.4|1980.4|1979.8|1973.8|142
1610424000000|2021-01-12 04:00:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|5
1610427600000|2021-01-12 05:00:00|1982.5|1976.5|1989.8|1983.8|1990.9|1984.9|1978.5|1972.5|317
1610431200000|2021-01-12 06:00:00|1990.3|1984.3|1993.1|1987.1|1993.1|1987.1|1984.3|1978.3|302
1610434800000|2021-01-12 07:00:00|1992.8|1986.8|1990.8|1984.8|1997|1991|1989.9|1983.9|97
1610438400000|2021-01-12 08:00:00|1990.6|1984.6|1989.6|1983.6|1991.9|1985.9|1983.8|1977.8|234
1610442000000|2021-01-12 09:00:00|1989.8|1983.8|1986.8|1980.8|1991.8|1985.8|1983.4|1977.4|240
1610445600000|2021-01-12 10:00:00|1986.4|1980.4|1978.1|1972.1|1987.5|1981.5|1978|1972|151
1610449200000|2021-01-12 11:00:00|1978.3|1972.3|1979.1|1973.1|1981.6|1975.6|1978.1|1972.1|140
1610452800000|2021-01-12 12:00:00|1979.3|1973.3|1985.8|1979.8|1989.8|1983.8|1978.3|1972.3|245
1610456400000|2021-01-12 13:00:00|1985.5|1979.5|1976.5|1970.5|1985.5|1979.5|1973.5|1967.5|341
1610460000000|2021-01-12 14:00:00|1976|1970|1990.8|1984.8|1991.6|1985.6|1976|1970|375
1610463600000|2021-01-12 15:00:00|1990.3|1984.3|2003.5|1997.5|2018.3|2012.3|1987.5|1981.5|766
1610467200000|2021-01-12 16:00:00|2003|1997|2025.1|2019.1|2027.3|2021.3|2002.5|1996.5|665
1610470800000|2021-01-12 17:00:00|2025.3|2019.3|2028.4|2022.4|2029.5|2023.5|2022.8|2016.8|118
1610499600000|2021-01-13 01:00:00|2030.4|2024.4|2037|2031|2037|2031|2027.8|2021.8|1040
1610503200000|2021-01-13 02:00:00|2036.9|2030.9|2035.5|2029.5|2041.3|2035.3|2033.4|2027.4|411
1610506800000|2021-01-13 03:00:00|2035.4|2029.4|2036.5|2030.5|2039.4|2033.4|2035.4|2029.4|144
1610510400000|2021-01-13 04:00:00|2037.9|2031.9|2038.1|2032.1|2038.5|2032.5|2037.9|2031.9|6
1610514000000|2021-01-13 05:00:00|2037|2031|2030.5|2024.5|2037|2031|2030.4|2024.4|125
1610517600000|2021-01-13 06:00:00|2030.4|2024.4|2035.1|2029.1|2037.3|2031.3|2027|2021|334
1610521200000|2021-01-13 07:00:00|2035.6|2029.6|2036.3|2030.3|2042.8|2036.8|2034.8|2028.8|131
1610524800000|2021-01-13 08:00:00|2036.6|2030.6|2030.8|2024.8|2048.5|2042.5|2030.8|2024.8|356
1610528400000|2021-01-13 09:00:00|2031|2025|2036|2030|2042.3|2036.3|2031|2025|273
1610532000000|2021-01-13 10:00:00|2035.6|2029.6|2036.8|2030.8|2038|2032|2034.5|2028.5|138
1610535600000|2021-01-13 11:00:00|2036.4|2030.4|2041.3|2035.3|2044.1|2038.1|2034.5|2028.5|120
1610539200000|2021-01-13 12:00:00|2041|2035|2034.5|2028.5|2044.4|2038.4|2033.8|2027.8|282
1610542800000|2021-01-13 13:00:00|2035|2029|2043.8|2037.8|2047.1|2041.1|2035|2029|470
1610546400000|2021-01-13 14:00:00|2044|2038|2043|2037|2052.5|2046.5|2039.1|2033.1|549
1610550000000|2021-01-13 15:00:00|2042.8|2036.8|2048.6|2042.6|2050.4|2044.4|2040|2034|311
1610553600000|2021-01-13 16:00:00|2048.9|2042.9|2052.4|2046.4|2056.6|2050.6|2047.9|2041.9|250
1610557200000|2021-01-13 17:00:00|2052.1|2046.1|2054.3|2048.3|2056.1|2050.1|2051.9|2045.9|56
1610586000000|2021-01-14 01:00:00|2053.5|2047.5|2053.6|2047.6|2057.3|2051.3|2052.6|2046.6|177
1610589600000|2021-01-14 02:00:00|2053.4|2047.4|2045.5|2039.5|2053.6|2047.6|2039.5|2033.5|417
1610593200000|2021-01-14 03:00:00|2045.8|2039.8|2043.5|2037.5|2047.9|2041.9|2039.5|2033.5|289
1610596800000|2021-01-14 04:00:00|2044.1|2038.1|2043.5|2037.5|2045.5|2039.5|2043|2037|21
1610600400000|2021-01-14 05:00:00|2043.8|2037.8|2047.1|2041.1|2050.4|2044.4|2043.3|2037.3|223
1610604000000|2021-01-14 06:00:00|2048.1|2042.1|2044.6|2038.6|2049.5|2043.5|2041.4|2035.4|377
1610607600000|2021-01-14 07:00:00|2044.4|2038.4|2034.1|2028.1|2044.4|2038.4|2033.4|2027.4|138
1610611200000|2021-01-14 08:00:00|2034.4|2028.4|2035.1|2029.1|2038.9|2032.9|2033.4|2027.4|115
1610614800000|2021-01-14 09:00:00|2035.4|2029.4|2046.6|2040.6|2047.4|2041.4|2034.9|2028.9|190
1610618400000|2021-01-14 10:00:00|2046.1|2040.1|2057.4|2051.4|2057.6|2051.6|2043.9|2037.9|214
1610622000000|2021-01-14 11:00:00|2057.1|2051.1|2059.9|2053.9|2065.6|2059.6|2054.1|2048.1|258
1610625600000|2021-01-14 12:00:00|2060.4|2054.4|2056.4|2050.4|2062.4|2056.4|2054.6|2048.6|118
1610629200000|2021-01-14 13:00:00|2056.9|2050.9|2055.6|2049.6|2065.1|2059.1|2054.9|2048.9|344
1610632800000|2021-01-14 14:00:00|2055.9|2049.9|2053.6|2047.6|2063.1|2057.1|2053.6|2047.6|313
1610636400000|2021-01-14 15:00:00|2053.9|2047.9|2039.1|2033.1|2058.1|2052.1|2038.6|2032.6|242
1610640000000|2021-01-14 16:00:00|2038.9|2032.9|2034.9|2028.9|2040.1|2034.1|2029.4|2023.4|347
1610643600000|2021-01-14 17:00:00|2034.6|2028.6|2031.5|2025.5|2035.4|2029.4|2027.6|2021.6|124
1610672400000|2021-01-15 01:00:00|2029.4|2023.4|2029.5|2023.5|2032.4|2026.4|2025|2019|850
1610676000000|2021-01-15 02:00:00|2029.8|2023.8|2030.4|2024.4|2031|2025|2029.5|2023.5|112
1610679600000|2021-01-15 03:00:00|2029.4|2023.4|2025.1|2019.1|2030|2024|2023.9|2017.9|50
1610683200000|2021-01-15 04:00:00|2024.8|2018.8|2025|2019|2025.9|2019.9|2024|2018|9
1610686800000|2021-01-15 05:00:00|2024.8|2018.8|2017.3|2011.3|2024.8|2018.8|2016|2010|128
1610690400000|2021-01-15 06:00:00|2017.4|2011.4|2019.8|2013.8|2024.1|2018.1|2017.4|2011.4|157
1610694000000|2021-01-15 07:00:00|2019.5|2013.5|2014.9|2008.9|2022.6|2016.6|2014.9|2008.9|94
1610697600000|2021-01-15 08:00:00|2015.1|2009.1|2011.9|2005.9|2017.4|2011.4|2010.6|2004.6|175
1610701200000|2021-01-15 09:00:00|2012.1|2006.1|2014.1|2008.1|2024.6|2018.6|2011.9|2005.9|215
1610704800000|2021-01-15 10:00:00|2014.4|2008.4|2002.1|1996.1|2016.6|2010.6|2001.4|1995.4|211
1610708400000|2021-01-15 11:00:00|2001.9|1995.9|2003.1|1997.1|2006.1|2000.1|2001.4|1995.4|152
1610712000000|2021-01-15 12:00:00|2002.9|1996.9|2002.6|1996.6|2003.6|1997.6|2000.1|1994.1|202
1610715600000|2021-01-15 13:00:00|2002.4|1996.4|2007.6|2001.6|2017.4|2011.4|2002.1|1996.1|711
1610719200000|2021-01-15 14:00:00|2007.1|2001.1|2018.9|2012.9|2021.4|2015.4|2006.1|2000.1|246
1610722800000|2021-01-15 15:00:00|2018.6|2012.6|2002.1|1996.1|2019.1|2013.1|2000.1|1994.1|241
1610726400000|2021-01-15 16:00:00|2002.4|1996.4|1998.1|1992.1|2003.6|1997.6|1998.1|1992.1|241
1610730000000|2021-01-15 17:00:00|1998.4|1992.4|1994.3|1988.3|1998.4|1992.4|1994.3|1988.3|45
1610931600000|2021-01-18 01:00:00|1998.3|1987|2008.6|2002.6|2009.8|2003.8|1990.1|1984.1|557
1610935200000|2021-01-18 02:00:00|2008.9|2002.9|2018.6|2012.6|2018.6|2012.6|2008.9|2002.9|388
1610938800000|2021-01-18 03:00:00|2018.9|2012.9|2013.6|2007.6|2019.6|2013.6|2012.9|2006.9|131
1610942400000|2021-01-18 04:00:00|2013.4|2007.4|2013.3|2007.3|2013.5|2007.5|2012.5|2006.5|82
1610946000000|2021-01-18 05:00:00|2013.5|2007.5|2011.4|2005.4|2015.4|2009.4|2011.4|2005.4|146
1610949600000|2021-01-18 06:00:00|2011.1|2005.1|2009.5|2003.5|2016.5|2010.5|2008.4|2002.4|140
1610953200000|2021-01-18 07:00:00|2009.4|2003.4|1998.1|1992.1|2011.1|2005.1|1994.6|1988.6|103
1610956800000|2021-01-18 08:00:00|1997.9|1991.9|2002.1|1996.1|2002.1|1996.1|1993.9|1987.9|188
1610960400000|2021-01-18 09:00:00|2001.6|1995.6|2000.9|1994.9|2005.9|1999.9|1999.4|1993.4|157
1610964000000|2021-01-18 10:00:00|1999.9|1993.9|2003.9|1997.9|2003.9|1997.9|1998.9|1992.9|54
1610967600000|2021-01-18 11:00:00|2003.6|1997.6|2007.1|2001.1|2011.6|2005.6|2003.1|1997.1|105
1610971200000|2021-01-18 12:00:00|2006.9|2000.9|2010|2004|2011.1|2005.1|2003.9|1997.9|278
1610974800000|2021-01-18 13:00:00|2009.8|2003.8|2006.5|2000.5|2010.3|2004.3|2003.8|1997.8|244
1610978400000|2021-01-18 14:00:00|2006.9|2000.9|2006.6|2000.6|2009.5|2003.5|2002.8|1996.8|172
1610982000000|2021-01-18 15:00:00|2006.4|2000.4|2005.3|1999.3|2006.5|2000.5|2001.6|1995.6|173
1610985600000|2021-01-18 16:00:00|2005.5|1999.5|2001.6|1995.6|2005.6|1999.6|1997.8|1991.8|224
1610989200000|2021-01-18 17:00:00|2002|1996|2000|1994|2002|1996|1997.9|1991.9|23
1611018000000|2021-01-19 01:00:00|1999.4|1993.4|2003.8|1997.8|2005.5|1999.5|1999.1|1993.1|209
1611021600000|2021-01-19 02:00:00|2003.5|1997.5|2000.8|1994.8|2003.6|1997.6|2000.3|1994.3|30
1611025200000|2021-01-19 03:00:00|2000.6|1994.6|2002.5|1996.5|2003.1|1997.1|1998.8|1992.8|50
1611028800000|2021-01-19 04:00:00|2002.6|1996.6|2003.1|1997.1|2003.4|1997.4|2002.6|1996.6|12
1611032400000|2021-01-19 05:00:00|2002.9|1996.9|1993|1987|2002.9|1996.9|1988.6|1982.6|270
1611036000000|2021-01-19 06:00:00|1993.4|1987.4|1995.4|1989.4|1996.6|1990.6|1990.1|1984.1|355
1611039600000|2021-01-19 07:00:00|1995.1|1989.1|1997.4|1991.4|1997.9|1991.9|1994.1|1988.1|50
1611043200000|2021-01-19 08:00:00|1997.1|1991.1|1994.9|1988.9|2000.1|1994.1|1993.1|1987.1|104
1611046800000|2021-01-19 09:00:00|1995.1|1989.1|1997.4|1991.4|1998.4|1992.4|1994.9|1988.9|69
1611050400000|2021-01-19 10:00:00|1997.1|1991.1|2002.6|1996.6|2004.4|1998.4|1996.6|1990.6|40
1611054000000|2021-01-19 11:00:00|2002.9|1996.9|2005.4|1999.4|2006.4|2000.4|2002.4|1996.4|72
1611057600000|2021-01-19 12:00:00|2004.9|1998.9|2008.6|2002.6|2009.4|2003.4|2001.9|1995.9|236
1611061200000|2021-01-19 13:00:00|2008.4|2002.4|2014.1|2008.1|2014.4|2008.4|2003.9|1997.9|290
1611064800000|2021-01-19 14:00:00|2013.9|2007.9|2012.1|2006.1|2016.6|2010.6|2008.1|2002.1|275
1611068400000|2021-01-19 15:00:00|2012.4|2006.4|2010.9|2004.9|2019.1|2013.1|2010.6|2004.6|253
1611072000000|2021-01-19 16:00:00|2010.6|2004.6|2016.4|2010.4|2026.4|2020.4|2009.1|2003.1|414
1611075600000|2021-01-19 17:00:00|2016.1|2010.1|2015.3|2009.3|2016.4|2010.4|2014.9|2008.9|62
1611104400000|2021-01-20 01:00:00|2014.6|2008.6|2015.8|2009.8|2015.8|2009.8|2009.9|2003.9|267
1611108000000|2021-01-20 02:00:00|2014.5|2008.5|2024.9|2018.9|2025.6|2019.6|2013.9|2007.9|216
1611111600000|2021-01-20 03:00:00|2025.3|2019.3|2019.1|2013.1|2029.9|2023.9|2017.8|2011.8|142
1611118800000|2021-01-20 05:00:00|2018.6|2012.6|2025.9|2019.9|2026.3|2020.3|2015.1|2009.1|589
1611122400000|2021-01-20 06:00:00|2026.3|2020.3|2032.5|2026.5|2033.4|2027.4|2020.6|2014.6|778
1611126000000|2021-01-20 07:00:00|2033|2027|2028.9|2022.9|2035.6|2029.6|2026.3|2020.3|93
1611129600000|2021-01-20 08:00:00|2028.4|2022.4|2027.1|2021.1|2034.6|2028.6|2024.9|2018.9|231
1611133200000|2021-01-20 09:00:00|2027.4|2021.4|2026.6|2020.6|2030.4|2024.4|2024.4|2018.4|187
1611136800000|2021-01-20 10:00:00|2026.4|2020.4|2033.1|2027.1|2033.4|2027.4|2025.1|2019.1|62
1611140400000|2021-01-20 11:00:00|2033.6|2027.6|2033.1|2027.1|2035.6|2029.6|2032.1|2026.1|59
1611144000000|2021-01-20 12:00:00|2032.9|2026.9|2033.1|2027.1|2036.6|2030.6|2032.1|2026.1|117
1611147600000|2021-01-20 13:00:00|2032.9|2026.9|2038.1|2032.1|2040.4|2034.4|2032.6|2026.6|538
1611151200000|2021-01-20 14:00:00|2038.6|2032.6|2032.4|2026.4|2039.6|2033.6|2027.6|2021.6|186
1611154800000|2021-01-20 15:00:00|2032.1|2026.1|2041.1|2035.1|2042.9|2036.9|2032.1|2026.1|243
1611158400000|2021-01-20 16:00:00|2040.9|2034.9|2049.6|2043.6|2050.4|2044.4|2039.4|2033.4|395
1611162000000|2021-01-20 17:00:00|2049.9|2043.9|2038.9|2032.9|2050.6|2044.6|2038.9|2032.9|62
1611190800000|2021-01-21 01:00:00|2040.6|2034.6|2044.1|2038.1|2046|2040|2040|2034|151
1611194400000|2021-01-21 02:00:00|2044.4|2038.4|2046.4|2040.4|2047.9|2041.9|2044.1|2038.1|219
1611198000000|2021-01-21 03:00:00|2046.8|2040.8|2043.6|2037.6|2047.1|2041.1|2043.1|2037.1|46
1611201600000|2021-01-21 04:00:00|2044.3|2038.3|2044.3|2038.3|2046.6|2040.6|2044.1|2038.1|88
1611205200000|2021-01-21 05:00:00|2044.8|2038.8|2047.4|2041.4|2047.9|2041.9|2044.4|2038.4|60
1611208800000|2021-01-21 06:00:00|2048|2042|2047.6|2041.6|2049.6|2043.6|2044.6|2038.6|196
1611212400000|2021-01-21 07:00:00|2047.5|2041.5|2051.9|2045.9|2053.1|2047.1|2047.5|2041.5|47
1611216000000|2021-01-21 08:00:00|2052.1|2046.1|2047.1|2041.1|2053.1|2047.1|2042.4|2036.4|96
1611219600000|2021-01-21 09:00:00|2047.4|2041.4|2056.4|2050.4|2056.4|2050.4|2047.4|2041.4|124
1611223200000|2021-01-21 10:00:00|2056.6|2050.6|2059.6|2053.6|2060.6|2054.6|2054.4|2048.4|154
1611226800000|2021-01-21 11:00:00|2059.9|2053.9|2057.6|2051.6|2060.9|2054.9|2057.6|2051.6|172
1611230400000|2021-01-21 12:00:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2051.6|2045.6|119
1611234000000|2021-01-21 13:00:00|2055.4|2049.4|2053.4|2047.4|2061.4|2055.4|2051.4|2045.4|218
1611237600000|2021-01-21 14:00:00|2052.9|2046.9|2051.1|2045.1|2054.6|2048.6|2047.6|2041.6|233
1611241200000|2021-01-21 15:00:00|2050.6|2044.6|2048.6|2042.6|2051.1|2045.1|2043.9|2037.9|246
1611244800000|2021-01-21 16:00:00|2048.4|2042.4|2037.1|2031.1|2048.4|2042.4|2036.6|2030.6|344
1611248400000|2021-01-21 17:00:00|2037.4|2031.4|2042.3|2036.3|2042.6|2036.6|2034.4|2028.4|88
1611277200000|2021-01-22 01:00:00|2036|2030|2031.9|2025.9|2037|2031|2025.4|2019.4|254
1611280800000|2021-01-22 02:00:00|2031.8|2025.8|2028.5|2022.5|2033.3|2027.3|2027.9|2021.9|213
1611284400000|2021-01-22 03:00:00|2028.3|2022.3|2028.3|2022.3|2031.3|2025.3|2027|2021|171
1611288000000|2021-01-22 04:00:00|2028.6|2022.6|2028.8|2022.8|2031.3|2025.3|2027.6|2021.6|39
1611291600000|2021-01-22 05:00:00|2028.5|2022.5|2030.1|2024.1|2032.9|2026.9|2026.6|2020.6|319
1611295200000|2021-01-22 06:00:00|2031|2025|2027.1|2021.1|2031|2025|2022.5|2016.5|450
1611298800000|2021-01-22 07:00:00|2027.9|2021.9|2020.4|2014.4|2027.9|2021.9|2014.3|2008.3|189
1611302400000|2021-01-22 08:00:00|2020.6|2014.6|2022.4|2016.4|2024.1|2018.1|2015.1|2009.1|220
1611306000000|2021-01-22 09:00:00|2022.6|2016.6|2021|2015|2026.4|2020.4|2020.4|2014.4|112
1611309600000|2021-01-22 10:00:00|2020.8|2014.8|2023.4|2017.4|2023.6|2017.6|2020.5|2014.5|85
1611313200000|2021-01-22 11:00:00|2023.1|2017.1|2023.6|2017.6|2025.4|2019.4|2017.6|2011.6|105
1611316800000|2021-01-22 12:00:00|2024.1|2018.1|2026.6|2020.6|2029.4|2023.4|2020.4|2014.4|164
1611320400000|2021-01-22 13:00:00|2026.1|2020.1|2036.6|2030.6|2042.1|2036.1|2025.9|2019.9|411
1611324000000|2021-01-22 14:00:00|2036.9|2030.9|2053.4|2047.4|2053.9|2047.9|2036.1|2030.1|495
1611327600000|2021-01-22 15:00:00|2053.6|2047.6|2055.6|2049.6|2057.4|2051.4|2051.6|2045.6|235
1611331200000|2021-01-22 16:00:00|2055.4|2049.4|2051.9|2045.9|2056.1|2050.1|2042.6|2036.6|377
1611334800000|2021-01-22 17:00:00|2052.1|2046.1|2053.4|2047.4|2053.4|2047.4|2047.9|2041.9|28
1611536400000|2021-01-25 01:00:00|2053.8|2042.5|2057.3|2051.3|2061.8|2055.8|2053.3|2042.5|345
1611540000000|2021-01-25 02:00:00|2057.6|2051.6|2068|2062|2068|2062|2056.8|2050.8|183
1611543600000|2021-01-25 03:00:00|2068.1|2062.1|2065.1|2059.1|2070.6|2064.6|2064.8|2058.8|220
1611547200000|2021-01-25 04:00:00|2065.6|2059.6|2065.4|2059.4|2066.6|2060.6|2064.6|2058.6|21
1611550800000|2021-01-25 05:00:00|2065.3|2059.3|2071|2065|2071|2065|2064.4|2058.4|243
1611554400000|2021-01-25 06:00:00|2071.1|2065.1|2072.8|2066.8|2076.5|2070.5|2069.8|2063.8|376
1611558000000|2021-01-25 07:00:00|2072.1|2066.1|2073.6|2067.6|2076|2070|2070.1|2064.1|111
1611561600000|2021-01-25 08:00:00|2073.4|2067.4|2073.4|2067.4|2074.4|2068.4|2069.6|2063.6|154
1611565200000|2021-01-25 09:00:00|2073.6|2067.6|2066.9|2060.9|2074.1|2068.1|2065.1|2059.1|143
1611568800000|2021-01-25 10:00:00|2066.1|2060.1|2070.9|2064.9|2072.1|2066.1|2066.1|2060.1|81
1611572400000|2021-01-25 11:00:00|2071.4|2065.4|2069.4|2063.4|2074.9|2068.9|2069.4|2063.4|81
1611576000000|2021-01-25 12:00:00|2069.1|2063.1|2060.6|2054.6|2069.9|2063.9|2060.4|2054.4|177
1611579600000|2021-01-25 13:00:00|2060.4|2054.4|2066.6|2060.6|2075.1|2069.1|2059.1|2053.1|362
1611583200000|2021-01-25 14:00:00|2066.9|2060.9|2056.9|2050.9|2073.1|2067.1|2055.1|2049.1|224
1611586800000|2021-01-25 15:00:00|2056.4|2050.4|2057.6|2051.6|2064.1|2058.1|2050.6|2044.6|303
1611590400000|2021-01-25 16:00:00|2058.1|2052.1|2062.1|2056.1|2062.6|2056.6|2047.4|2041.4|320
1611594000000|2021-01-25 17:00:00|2062.4|2056.4|2065.8|2059.8|2065.8|2059.8|2059.4|2053.4|46
1611622800000|2021-01-26 01:00:00|2057.9|2051.9|2058.8|2052.8|2059|2053|2052|2046|245
1611626400000|2021-01-26 02:00:00|2058.6|2052.6|2057.9|2051.9|2066.6|2060.6|2057.9|2051.9|374
1611630000000|2021-01-26 03:00:00|2057.8|2051.8|2056|2050|2057.8|2051.8|2053.8|2047.8|198
1611633600000|2021-01-26 04:00:00|2056.3|2050.3|2054.6|2048.6|2056.5|2050.5|2054.5|2048.5|16
1611637200000|2021-01-26 05:00:00|2054.8|2048.8|2068.6|2062.6|2072.6|2066.6|2052.5|2046.5|408
1611640800000|2021-01-26 06:00:00|2068.8|2062.8|2056.4|2050.4|2069.1|2063.1|2056.4|2050.4|344
1611644400000|2021-01-26 07:00:00|2056.5|2050.5|2050.9|2044.9|2058|2052|2044.3|2038.3|229
1611648000000|2021-01-26 08:00:00|2051.4|2045.4|2055.1|2049.1|2059.1|2053.1|2043.9|2037.9|194
1611651600000|2021-01-26 09:00:00|2055.6|2049.6|2048.4|2042.4|2056.1|2050.1|2047.4|2041.4|111
1611655200000|2021-01-26 10:00:00|2048.6|2042.6|2052.6|2046.6|2054.1|2048.1|2048.4|2042.4|65
1611658800000|2021-01-26 11:00:00|2052.4|2046.4|2054.1|2048.1|2055.9|2049.9|2048.4|2042.4|131
1611662400000|2021-01-26 12:00:00|2054.6|2048.6|2057.4|2051.4|2059.6|2053.6|2054.6|2048.6|120
1611666000000|2021-01-26 13:00:00|2057.6|2051.6|2068.4|2062.4|2073.4|2067.4|2056.9|2050.9|647
1611669600000|2021-01-26 14:00:00|2068.1|2062.1|2080.9|2074.9|2083.4|2077.4|2067.6|2061.6|540
1611673200000|2021-01-26 15:00:00|2081.1|2075.1|2071.1|2065.1|2083.4|2077.4|2066.6|2060.6|302
1611676800000|2021-01-26 16:00:00|2070.9|2064.9|2076.9|2070.9|2083.4|2077.4|2069.6|2063.6|466
1611680400000|2021-01-26 17:00:00|2076.6|2070.6|2077.6|2071.6|2077.9|2071.9|2074.6|2068.6|44
1611709200000|2021-01-27 01:00:00|2077.3|2071.3|2062.6|2056.6|2078.1|2072.1|2057.5|2051.5|594
1611712800000|2021-01-27 02:00:00|2062.4|2056.4|2066.9|2060.9|2068|2062|2058.6|2052.6|440
1611716400000|2021-01-27 03:00:00|2066.6|2060.6|2061.6|2055.6|2066.6|2060.6|2058.4|2052.4|383
1611720000000|2021-01-27 04:00:00|2062|2056|2059.1|2053.1|2062|2056|2059.1|2053.1|18
1611723600000|2021-01-27 05:00:00|2059.3|2053.3|2061|2055|2063|2057|2057.6|2051.6|202
1611727200000|2021-01-27 06:00:00|2061.1|2055.1|2066|2060|2070.3|2064.3|2060.5|2054.5|525
1611730800000|2021-01-27 07:00:00|2065.1|2059.1|2065.9|2059.9|2067.3|2061.3|2061.9|2055.9|52
1611734400000|2021-01-27 08:00:00|2065.6|2059.6|2058.1|2052.1|2065.6|2059.6|2054.9|2048.9|162
1611738000000|2021-01-27 09:00:00|2057.9|2051.9|2065.4|2059.4|2069.1|2063.1|2056.6|2050.6|161
1611741600000|2021-01-27 10:00:00|2065.1|2059.1|2063.6|2057.6|2067.9|2061.9|2061.4|2055.4|107
1611745200000|2021-01-27 11:00:00|2063.9|2057.9|2059.5|2053.5|2064.6|2058.6|2058.9|2052.9|107
1611748800000|2021-01-27 12:00:00|2059.3|2053.3|2057.6|2051.6|2060.1|2054.1|2054.1|2048.1|215
1611752400000|2021-01-27 13:00:00|2057.4|2051.4|2045.1|2039.1|2057.4|2051.4|2039.9|2033.9|541
1611756000000|2021-01-27 14:00:00|2044.9|2038.9|2041.1|2035.1|2048.9|2042.9|2030.9|2024.9|704
1611759600000|2021-01-27 15:00:00|2040.9|2034.9|2044.4|2038.4|2048.4|2042.4|2037.6|2031.6|438
1611763200000|2021-01-27 16:00:00|2044.6|2038.6|2040.1|2034.1|2056.4|2050.4|2039.4|2033.4|532
1611766800000|2021-01-27 17:00:00|2039.4|2033.4|2030.8|2024.8|2040.9|2034.9|2030.4|2024.4|123
1611795600000|2021-01-28 01:00:00|2031.5|2025.5|2032.6|2026.6|2032.9|2026.9|2023.8|2017.8|355
1611799200000|2021-01-28 02:00:00|2032|2026|2031.4|2025.4|2034.3|2028.3|2030.4|2024.4|39
1611802800000|2021-01-28 03:00:00|2031.9|2025.9|2030.3|2024.3|2038.4|2032.4|2029.9|2023.9|70
1611806400000|2021-01-28 04:00:00|2030.1|2024.1|2030.6|2024.6|2031.5|2025.5|2029.9|2023.9|54
1611810000000|2021-01-28 05:00:00|2030.3|2024.3|2033.5|2027.5|2034.1|2028.1|2029.3|2023.3|128
1611813600000|2021-01-28 06:00:00|2032.5|2026.5|2036.4|2030.4|2037.6|2031.6|2030.3|2024.3|200
1611817200000|2021-01-28 07:00:00|2035.9|2029.9|2028.9|2022.9|2036|2030|2025.6|2019.6|107
1611820800000|2021-01-28 08:00:00|2029.1|2023.1|2015.4|2009.4|2032.9|2026.9|2013.9|2007.9|328
1611824400000|2021-01-28 09:00:00|2015.6|2009.6|2017.5|2011.5|2023.6|2017.6|2010.5|2004.5|427
1611828000000|2021-01-28 10:00:00|2017.3|2011.3|2016.6|2010.6|2019|2013|2015|2009|195
1611831600000|2021-01-28 11:00:00|2016.9|2010.9|2021.6|2015.6|2025.4|2019.4|2016.4|2010.4|120
1611835200000|2021-01-28 12:00:00|2021.4|2015.4|2030.6|2024.6|2031.9|2025.9|2018.6|2012.6|299
1611838800000|2021-01-28 13:00:00|2031.1|2025.1|2041.6|2035.6|2041.6|2035.6|2019.1|2013.1|459
1611842400000|2021-01-28 14:00:00|2041.4|2035.4|2035.6|2029.6|2049.6|2043.6|2034.9|2028.9|433
1611846000000|2021-01-28 15:00:00|2035.9|2029.9|2034.1|2028.1|2045.4|2039.4|2033.6|2027.6|271
1611849600000|2021-01-28 16:00:00|2034.4|2028.4|2040.1|2034.1|2041.4|2035.4|2030.1|2024.1|328
1611853200000|2021-01-28 17:00:00|2039.9|2033.9|2033.5|2027.5|2043.6|2037.6|2033.1|2027.1|82
1611882000000|2021-01-29 01:00:00|2036.3|2030.3|2027.9|2021.9|2041.3|2035.3|2027.3|2021.3|401
1611885600000|2021-01-29 02:00:00|2027.8|2021.8|2016|2010|2027.8|2021.8|2015.6|2009.6|225
1611889200000|2021-01-29 03:00:00|2015.5|2009.5|2020.3|2014.3|2022.8|2016.8|2014.5|2008.5|280
1611892800000|2021-01-29 04:00:00|2020.5|2014.5|2019.6|2013.6|2020.5|2014.5|2018.5|2012.5|23
1611896400000|2021-01-29 05:00:00|2019.4|2013.4|2014.6|2008.6|2020.3|2014.3|2013.6|2007.6|137
1611900000000|2021-01-29 06:00:00|2014.4|2008.4|2013.9|2007.9|2016.6|2010.6|2011.4|2005.4|227
1611903600000|2021-01-29 07:00:00|2013.6|2007.6|2016.9|2010.9|2017.8|2011.8|2013.4|2007.4|79
1611907200000|2021-01-29 08:00:00|2017.9|2011.9|2012.4|2006.4|2019.1|2013.1|2008.6|2002.6|286
1611910800000|2021-01-29 09:00:00|2012.1|2006.1|2013.6|2007.6|2020.1|2014.1|2011.9|2005.9|312
1611914400000|2021-01-29 10:00:00|2013.1|2007.1|2021.9|2015.9|2021.9|2015.9|2012.1|2006.1|238
1611918000000|2021-01-29 11:00:00|2022|2016|2029.3|2023.3|2033.3|2027.3|2022|2016|232
1611921600000|2021-01-29 12:00:00|2029.1|2023.1|2030.8|2024.8|2034|2028|2027|2021|372
1611925200000|2021-01-29 13:00:00|2030.9|2024.9|2049|2043|2051|2045|2029.3|2023.3|773
1611928800000|2021-01-29 14:00:00|2049.4|2043.4|2034|2028|2054|2048|2030.3|2024.3|536
1611932400000|2021-01-29 15:00:00|2034.1|2028.1|2029.9|2023.9|2038.3|2032.3|2021.9|2015.9|644
1611936000000|2021-01-29 16:00:00|2031.1|2025.1|2031.6|2025.6|2033.6|2027.6|2019.9|2013.9|427
1611939600000|2021-01-29 17:00:00|2031.9|2025.9|2032.8|2026.8|2033.6|2027.6|2027.1|2021.1|113
1612141200000|2021-02-01 01:00:00|2030.3|2019|2032|2026|2032.8|2026.8|2023.9|2017.9|930
1612144800000|2021-02-01 02:00:00|2031|2025|2031.8|2025.8|2034.3|2028.3|2028.4|2022.4|282
1612148400000|2021-02-01 03:00:00|2032|2026|2032.9|2026.9|2034.4|2028.4|2031.6|2025.6|171
1612152000000|2021-02-01 04:00:00|2031.4|2025.4|2032|2026|2032.1|2026.1|2029.9|2023.9|14
1612155600000|2021-02-01 05:00:00|2032.6|2026.6|2034.6|2028.6|2034.9|2028.9|2031.5|2025.5|133
1612159200000|2021-02-01 06:00:00|2034.8|2028.8|2032.5|2026.5|2036.5|2030.5|2031.1|2025.1|220
1612162800000|2021-02-01 07:00:00|2032.4|2026.4|2033.1|2027.1|2036.9|2030.9|2030.9|2024.9|103
1612166400000|2021-02-01 08:00:00|2033.4|2027.4|2024.6|2018.6|2036.9|2030.9|2023.4|2017.4|221
1612170000000|2021-02-01 09:00:00|2025.4|2019.4|2034.4|2028.4|2034.6|2028.6|2020.1|2014.1|253
1612173600000|2021-02-01 10:00:00|2034.9|2028.9|2035.6|2029.6|2039.6|2033.6|2031.6|2025.6|210
1612177200000|2021-02-01 11:00:00|2036.1|2030.1|2035.6|2029.6|2040.9|2034.9|2035.4|2029.4|102
1612180800000|2021-02-01 12:00:00|2035.4|2029.4|2034.6|2028.6|2039.4|2033.4|2032.1|2026.1|138
1612184400000|2021-02-01 13:00:00|2034.1|2028.1|2026.9|2020.9|2034.6|2028.6|2025.1|2019.1|339
1612188000000|2021-02-01 14:00:00|2027.1|2021.1|2024.9|2018.9|2027.9|2021.9|2018.1|2012.1|343
1612191600000|2021-02-01 15:00:00|2024.6|2018.6|2029.9|2023.9|2033.4|2027.4|2023.1|2017.1|392
1612195200000|2021-02-01 16:00:00|2029.6|2023.6|2029.4|2023.4|2042.4|2036.4|2026.1|2020.1|448
1612198800000|2021-02-01 17:00:00|2030.4|2024.4|2022|2016|2031.6|2025.6|2021.6|2015.6|126
1612227600000|2021-02-02 01:00:00|2034.3|2028.3|2030.5|2024.5|2036.4|2030.4|2029|2023|112
1612231200000|2021-02-02 02:00:00|2030.3|2024.3|2023.9|2017.9|2031.1|2025.1|2023.5|2017.5|243
1612234800000|2021-02-02 03:00:00|2023.8|2017.8|2019.5|2013.5|2024.6|2018.6|2016.5|2010.5|168
1612242000000|2021-02-02 05:00:00|2020.1|2014.1|2022|2016|2022.6|2016.6|2018|2012|248
1612245600000|2021-02-02 06:00:00|2022.1|2016.1|2016.4|2010.4|2022.4|2016.4|2010.4|2004.4|240
1612249200000|2021-02-02 07:00:00|2016.3|2010.3|2018.1|2012.1|2020.6|2014.6|2015.9|2009.9|74
1612252800000|2021-02-02 08:00:00|2018.4|2012.4|2020.4|2014.4|2026.1|2020.1|2013.9|2007.9|214
1612256400000|2021-02-02 09:00:00|2020.6|2014.6|2023.1|2017.1|2024.9|2018.9|2019.9|2013.9|174
1612260000000|2021-02-02 10:00:00|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2017.9|2011.9|81
1612263600000|2021-02-02 11:00:00|2022.6|2016.6|2019.9|2013.9|2024.9|2018.9|2019.1|2013.1|77
1612267200000|2021-02-02 12:00:00|2020.6|2014.6|2028.1|2022.1|2028.9|2022.9|2019.4|2013.4|154
1612270800000|2021-02-02 13:00:00|2027.6|2021.6|2031.1|2025.1|2032.1|2026.1|2025.4|2019.4|245
1612274400000|2021-02-02 14:00:00|2030.9|2024.9|2026.1|2020.1|2031.6|2025.6|2024.6|2018.6|217
1612278000000|2021-02-02 15:00:00|2026.6|2020.6|2015.4|2009.4|2029.6|2023.6|2012.6|2006.6|304
1612281600000|2021-02-02 16:00:00|2015.9|2009.9|2028.1|2022.1|2030.4|2024.4|2014.6|2008.6|342
1612285200000|2021-02-02 17:00:00|2028.4|2022.4|2018.5|2012.5|2028.4|2022.4|2018.5|2012.5|85
1612314000000|2021-02-03 01:00:00|2019.5|2013.5|2014.9|2008.9|2022.8|2016.8|2014.8|2008.8|262
1612317600000|2021-02-03 02:00:00|2014.8|2008.8|2013.5|2007.5|2016.9|2010.9|2012.5|2006.5|110
1612321200000|2021-02-03 03:00:00|2013.6|2007.6|2013.6|2007.6|2013.9|2007.9|2011.1|2005.1|89
1612328400000|2021-02-03 05:00:00|2012.3|2006.3|2010.6|2004.6|2013.4|2007.4|2007.9|2001.9|116
1612332000000|2021-02-03 06:00:00|2010.5|2004.5|2005|1999|2012.1|2006.1|2004.8|1998.8|173
1612335600000|2021-02-03 07:00:00|2004|1998|2007.4|2001.4|2015.3|2009.3|2004|1998|133
1612339200000|2021-02-03 08:00:00|2007.6|2001.6|2014.4|2008.4|2016.9|2010.9|2007.4|2001.4|143
1612342800000|2021-02-03 09:00:00|2014.6|2008.6|2016.1|2010.1|2018.1|2012.1|2011.6|2005.6|118
1612346400000|2021-02-03 10:00:00|2016.4|2010.4|2019.9|2013.9|2021.1|2015.1|2011.9|2005.9|135
1612350000000|2021-02-03 11:00:00|2020.1|2014.1|2021.1|2015.1|2027.4|2021.4|2018.6|2012.6|128
1612353600000|2021-02-03 12:00:00|2020.9|2014.9|2023.9|2017.9|2026.1|2020.1|2017.4|2011.4|221
1612357200000|2021-02-03 13:00:00|2023.4|2017.4|2028.6|2022.6|2032.1|2026.1|2017.4|2011.4|592
1612360800000|2021-02-03 14:00:00|2028.9|2022.9|2031.4|2025.4|2032.1|2026.1|2025.1|2019.1|331
1612364400000|2021-02-03 15:00:00|2031.6|2025.6|2034.1|2028.1|2037.1|2031.1|2029.4|2023.4|243
1612368000000|2021-02-03 16:00:00|2034.4|2028.4|2033.1|2027.1|2040.1|2034.1|2031.1|2025.1|220
1612371600000|2021-02-03 17:00:00|2033.4|2027.4|2026.6|2020.6|2034.1|2028.1|2026.1|2020.1|41
1612400400000|2021-02-04 01:00:00|2027.3|2021.3|2030.6|2024.6|2032.5|2026.5|2026.1|2020.1|225
1612404000000|2021-02-04 02:00:00|2030.8|2024.8|2030.5|2024.5|2034.4|2028.4|2029.1|2023.1|53
1612407600000|2021-02-04 03:00:00|2030.6|2024.6|2028.4|2022.4|2031.5|2025.5|2027.9|2021.9|211
1612411200000|2021-02-04 04:00:00|2028.3|2022.3|2028|2022|2028.6|2022.6|2027.5|2021.5|185
1612414800000|2021-02-04 05:00:00|2027.6|2021.6|2027.4|2021.4|2028.4|2022.4|2022.5|2016.5|154
1612418400000|2021-02-04 06:00:00|2027.3|2021.3|2033.4|2027.4|2033.9|2027.9|2027|2021|151
1612422000000|2021-02-04 07:00:00|2033.9|2027.9|2037.4|2031.4|2038.4|2032.4|2033.4|2027.4|49
1612425600000|2021-02-04 08:00:00|2037.6|2031.6|2040.1|2034.1|2043.4|2037.4|2029.9|2023.9|167
1612429200000|2021-02-04 09:00:00|2040.6|2034.6|2019.4|2013.4|2043.1|2037.1|2018.9|2012.9|314
1612432800000|2021-02-04 10:00:00|2019.1|2013.1|2018.6|2012.6|2020.6|2014.6|2016.4|2010.4|199
1612436400000|2021-02-04 11:00:00|2018.9|2012.9|2025.6|2019.6|2027.1|2021.1|2017.1|2011.1|161
1612440000000|2021-02-04 12:00:00|2025.4|2019.4|2025.4|2019.4|2034.1|2028.1|2024.4|2018.4|226
1612443600000|2021-02-04 13:00:00|2025.9|2019.9|2040.1|2034.1|2043.4|2037.4|2020.6|2014.6|515
1612447200000|2021-02-04 14:00:00|2040.4|2034.4|2039.1|2033.1|2041.6|2035.6|2027.9|2021.9|399
1612450800000|2021-02-04 15:00:00|2039.6|2033.6|2035.4|2029.4|2040.6|2034.6|2026.4|2020.4|429
1612454400000|2021-02-04 16:00:00|2035.6|2029.6|2043.9|2037.9|2048.9|2042.9|2035.6|2029.6|282
1612458000000|2021-02-04 17:00:00|2043.6|2037.6|2037.5|2031.5|2044.4|2038.4|2036.1|2030.1|107
1612486800000|2021-02-05 01:00:00|2035|2029|2044.5|2038.5|2047.8|2041.8|2035|2029|443
1612490400000|2021-02-05 02:00:00|2044.8|2038.8|2046.9|2040.9|2047.5|2041.5|2042.5|2036.5|222
1612494000000|2021-02-05 03:00:00|2047|2041|2043|2037|2047.4|2041.4|2041.6|2035.6|97
1612497600000|2021-02-05 04:00:00|2042.4|2036.4|2041.4|2035.4|2044.8|2038.8|2038.8|2032.8|160
1612501200000|2021-02-05 05:00:00|2040.8|2034.8|2047|2041|2048.5|2042.5|2039.9|2033.9|246
1612504800000|2021-02-05 06:00:00|2047.8|2041.8|2045.6|2039.6|2050|2044|2042.5|2036.5|244
1612508400000|2021-02-05 07:00:00|2044.6|2038.6|2041.6|2035.6|2047|2041|2038.1|2032.1|158
1612512000000|2021-02-05 08:00:00|2041.9|2035.9|2049.1|2043.1|2050.1|2044.1|2041.9|2035.9|203
1612515600000|2021-02-05 09:00:00|2049.4|2043.4|2054.9|2048.9|2057.6|2051.6|2048.9|2042.9|238
1612519200000|2021-02-05 10:00:00|2054.6|2048.6|2049.6|2043.6|2055.1|2049.1|2049.4|2043.4|309
1612522800000|2021-02-05 11:00:00|2049.4|2043.4|2047.9|2041.9|2053.1|2047.1|2047.4|2041.4|116
1612526400000|2021-02-05 12:00:00|2047.6|2041.6|2046.1|2040.1|2051.9|2045.9|2046.1|2040.1|154
1612530000000|2021-02-05 13:00:00|2046.4|2040.4|2040.4|2034.4|2046.4|2040.4|2038.4|2032.4|274
1612533600000|2021-02-05 14:00:00|2040.6|2034.6|2042.9|2036.9|2042.9|2036.9|2038.1|2032.1|169
1612537200000|2021-02-05 15:00:00|2042.4|2036.4|2045.9|2039.9|2046.4|2040.4|2040.9|2034.9|129
1612540800000|2021-02-05 16:00:00|2045.6|2039.6|2055.1|2049.1|2057.4|2051.4|2045.6|2039.6|337
1612544400000|2021-02-05 17:00:00|2055.4|2049.4|2061.9|2055.9|2061.9|2055.9|2055.4|2049.4|40
1612746000000|2021-02-08 01:00:00|2068.5|2057.3|2056.8|2050.8|2068.5|2058.4|2055.8|2049.8|113
1612749600000|2021-02-08 02:00:00|2056.9|2050.9|2056.3|2050.3|2058.4|2052.4|2055.3|2049.3|80
1612753200000|2021-02-08 03:00:00|2056|2050|2055.4|2049.4|2056.3|2050.3|2055.4|2049.4|6
1612756800000|2021-02-08 04:00:00|2055.6|2049.6|2055.6|2049.6|2056.1|2050.1|2055.1|2049.1|17
1612760400000|2021-02-08 05:00:00|2055.8|2049.8|2054|2048|2055.9|2049.9|2053.6|2047.6|19
1612764000000|2021-02-08 06:00:00|2054.4|2048.4|2059.1|2053.1|2059.1|2053.1|2053.8|2047.8|60
1612767600000|2021-02-08 07:00:00|2059|2053|2057.9|2051.9|2059|2053|2053.8|2047.8|43
1612771200000|2021-02-08 08:00:00|2058.1|2052.1|2056.4|2050.4|2060.6|2054.6|2051.9|2045.9|140
1612774800000|2021-02-08 09:00:00|2056.6|2050.6|2070.4|2064.4|2071.4|2065.4|2056.6|2050.6|206
1612778400000|2021-02-08 10:00:00|2070.6|2064.6|2072.1|2066.1|2073.6|2067.6|2066.9|2060.9|304
1612782000000|2021-02-08 11:00:00|2071.9|2065.9|2071.6|2065.6|2072.6|2066.6|2069.9|2063.9|112
1612785600000|2021-02-08 12:00:00|2071.9|2065.9|2065.9|2059.9|2072.6|2066.6|2064.9|2058.9|145
1612789200000|2021-02-08 13:00:00|2066.1|2060.1|2074.9|2068.9|2074.9|2068.9|2065.9|2059.9|201
1612792800000|2021-02-08 14:00:00|2075.1|2069.1|2071.6|2065.6|2077.4|2071.4|2070.6|2064.6|169
1612796400000|2021-02-08 15:00:00|2071.9|2065.9|2071.4|2065.4|2077.1|2071.1|2070.4|2064.4|109
1612800000000|2021-02-08 16:00:00|2071.1|2065.1|2074.1|2068.1|2077.4|2071.4|2070.6|2064.6|317
1612803600000|2021-02-08 17:00:00|2074.4|2068.4|2079.9|2073.9|2080.1|2074.1|2071.6|2065.6|81
1612832400000|2021-02-09 01:00:00|2080.6|2074.6|2069|2063|2080.6|2074.6|2068.6|2062.6|227
1612836000000|2021-02-09 02:00:00|2069.3|2063.3|2071|2065|2071.1|2065.1|2068.5|2062.5|36
1612839600000|2021-02-09 03:00:00|2070.8|2064.8|2074.1|2068.1|2074.5|2068.5|2067.3|2061.3|145
1612843200000|2021-02-09 04:00:00|2074.6|2068.6|2074.9|2068.9|2075.4|2069.4|2073.5|2067.5|30
1612846800000|2021-02-09 05:00:00|2075|2069|2080.8|2074.8|2080.8|2074.8|2075|2069|158
1612850400000|2021-02-09 06:00:00|2080.5|2074.5|2075|2069|2080.8|2074.8|2071|2065|290
1612854000000|2021-02-09 07:00:00|2075.3|2069.3|2075.4|2069.4|2078.5|2072.5|2072.4|2066.4|56
1612857600000|2021-02-09 08:00:00|2075.6|2069.6|2079.6|2073.6|2080.4|2074.4|2072.9|2066.9|118
1612861200000|2021-02-09 09:00:00|2079.9|2073.9|2086.4|2080.4|2087.4|2081.4|2079.4|2073.4|93
1612864800000|2021-02-09 10:00:00|2086.1|2080.1|2089.6|2083.6|2091.6|2085.6|2085.9|2079.9|91
1612868400000|2021-02-09 11:00:00|2089.9|2083.9|2090.6|2084.6|2091.6|2085.6|2087.9|2081.9|29
1612872000000|2021-02-09 12:00:00|2090.9|2084.9|2090.9|2084.9|2092.1|2086.1|2090.1|2084.1|110
1612875600000|2021-02-09 13:00:00|2091.1|2085.1|2096.4|2090.4|2096.6|2090.6|2084.6|2078.6|243
1612879200000|2021-02-09 14:00:00|2096.1|2090.1|2093.1|2087.1|2101.9|2095.9|2090.1|2084.1|339
1612882800000|2021-02-09 15:00:00|2093.4|2087.4|2096.9|2090.9|2098.6|2092.6|2092.1|2086.1|166
1612886400000|2021-02-09 16:00:00|2096.6|2090.6|2081.1|2075.1|2101.1|2095.1|2077.6|2071.6|699
1612890000000|2021-02-09 17:00:00|2081.4|2075.4|2081|2075|2082.9|2076.9|2080.4|2074.4|62
1612918800000|2021-02-10 01:00:00|2080.6|2074.6|2075.3|2069.3|2081.8|2075.8|2068.8|2062.8|687
1612922400000|2021-02-10 02:00:00|2075.1|2069.1|2072.1|2066.1|2079.4|2073.4|2070|2064|280
1612926000000|2021-02-10 03:00:00|2071.9|2065.9|2083|2077|2083.9|2077.9|2071.6|2065.6|353
1612929600000|2021-02-10 04:00:00|2082.8|2076.8|2085.9|2079.9|2086.5|2080.5|2082.3|2076.3|46
1612933200000|2021-02-10 05:00:00|2085.5|2079.5|2091.1|2085.1|2092|2086|2083.4|2077.4|247
1612936800000|2021-02-10 06:00:00|2091.3|2085.3|2092.9|2086.9|2097.6|2091.6|2090.6|2084.6|252
1612940400000|2021-02-10 07:00:00|2093|2087|2096.1|2090.1|2096.1|2090.1|2089.4|2083.4|113
1612944000000|2021-02-10 08:00:00|2096.4|2090.4|2094.4|2088.4|2097.9|2091.9|2089.4|2083.4|160
1612947600000|2021-02-10 09:00:00|2094.6|2088.6|2095.9|2089.9|2097.4|2091.4|2093.6|2087.6|131
1612951200000|2021-02-10 10:00:00|2096.1|2090.1|2095.6|2089.6|2096.9|2090.9|2092.1|2086.1|72
1612954800000|2021-02-10 11:00:00|2095.9|2089.9|2095.4|2089.4|2097.6|2091.6|2093.1|2087.1|106
1612958400000|2021-02-10 12:00:00|2095.1|2089.1|2096.1|2090.1|2097.9|2091.9|2090.4|2084.4|177
1612962000000|2021-02-10 13:00:00|2095.9|2089.9|2095.9|2089.9|2098.4|2092.4|2093.6|2087.6|137
1612965600000|2021-02-10 14:00:00|2096.1|2090.1|2109.9|2103.9|2111.6|2105.6|2095.9|2089.9|222
1612969200000|2021-02-10 15:00:00|2109.1|2103.1|2090.4|2084.4|2111.9|2105.9|2073.9|2067.9|406
1612972800000|2021-02-10 16:00:00|2090.1|2084.1|2088.6|2082.6|2105.1|2099.1|2082.6|2076.6|467
1612976400000|2021-02-10 17:00:00|2088.4|2082.4|2082.1|2076.1|2088.6|2082.6|2075.9|2069.9|190
1613005200000|2021-02-11 01:00:00|2081.5|2075.5|2085.3|2079.3|2085.5|2079.5|2078.8|2072.8|28
1613008800000|2021-02-11 02:00:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|9
1613012400000|2021-02-11 03:00:00|2086|2080|2085|2079|2086.1|2080.1|2084.9|2078.9|6
1613016000000|2021-02-11 04:00:00|2085.3|2079.3|2086.1|2080.1|2086.1|2080.1|2085.3|2079.3|5
1613023200000|2021-02-11 06:00:00|2086.3|2080.3|2087.4|2081.4|2089.5|2083.5|2086.3|2080.3|20
1613026800000|2021-02-11 07:00:00|2087.3|2081.3|2082.4|2076.4|2089.8|2083.8|2082.1|2076.1|71
1613030400000|2021-02-11 08:00:00|2082.6|2076.6|2089.4|2083.4|2090.9|2084.9|2075.6|2069.6|125
1613034000000|2021-02-11 09:00:00|2089.1|2083.1|2089.1|2083.1|2090.9|2084.9|2087.6|2081.6|91
1613037600000|2021-02-11 10:00:00|2089.4|2083.4|2091.6|2085.6|2091.9|2085.9|2086.1|2080.1|113
1613041200000|2021-02-11 11:00:00|2091.4|2085.4|2096.1|2090.1|2097.9|2091.9|2089.6|2083.6|95
1613044800000|2021-02-11 12:00:00|2095.9|2089.9|2091.9|2085.9|2095.9|2089.9|2091.6|2085.6|100
1613048400000|2021-02-11 13:00:00|2092.1|2086.1|2093.9|2087.9|2095.9|2089.9|2091.9|2085.9|83
1613052000000|2021-02-11 14:00:00|2094.1|2088.1|2104.1|2098.1|2105.9|2099.9|2092.9|2086.9|232
1613055600000|2021-02-11 15:00:00|2104.4|2098.4|2106.4|2100.4|2109.9|2103.9|2103.6|2097.6|316
1613059200000|2021-02-11 16:00:00|2106.1|2100.1|2118.4|2112.4|2119.6|2113.6|2095.4|2089.4|431
1613062800000|2021-02-11 17:00:00|2119.4|2113.4|2120.6|2114.6|2120.6|2114.6|2113.4|2107.4|137
1613091600000|2021-02-12 01:00:00|2119.4|2113.4|2117.8|2111.8|2121.8|2115.8|2117.6|2111.6|63
1613095200000|2021-02-12 02:00:00|2117.1|2111.1|2117.3|2111.3|2118|2112|2117.1|2111.1|3
1613098800000|2021-02-12 03:00:00|2117|2111|2118.3|2112.3|2118.8|2112.8|2116.6|2110.6|17
1613102400000|2021-02-12 04:00:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.4|2112.4|3
1613106000000|2021-02-12 05:00:00|2118.4|2112.4|2119.8|2113.8|2120.3|2114.3|2118.4|2112.4|56
1613109600000|2021-02-12 06:00:00|2119.9|2113.9|2120.8|2114.8|2122.4|2116.4|2119.1|2113.1|98
1613113200000|2021-02-12 07:00:00|2120.5|2114.5|2122.9|2116.9|2123|2117|2116.5|2110.5|99
1613116800000|2021-02-12 08:00:00|2123.1|2117.1|2115.4|2109.4|2124.6|2118.6|2111.9|2105.9|356
1613120400000|2021-02-12 09:00:00|2115.6|2109.6|2119.6|2113.6|2119.9|2113.9|2112.4|2106.4|289
1613124000000|2021-02-12 10:00:00|2119.4|2113.4|2125.9|2119.9|2125.9|2119.9|2119.4|2113.4|152
1613127600000|2021-02-12 11:00:00|2125.6|2119.6|2125.4|2119.4|2126.4|2120.4|2123.9|2117.9|73
1613131200000|2021-02-12 12:00:00|2125.6|2119.6|2125.6|2119.6|2126.9|2120.9|2123.4|2117.4|158
1613134800000|2021-02-12 13:00:00|2125.9|2119.9|2123.6|2117.6|2126.6|2120.6|2121.9|2115.9|134
1613138400000|2021-02-12 14:00:00|2123.4|2117.4|2127.4|2121.4|2128.1|2122.1|2123.1|2117.1|113
1613142000000|2021-02-12 15:00:00|2127.1|2121.1|2113.4|2107.4|2130.4|2124.4|2111.9|2105.9|272
1613145600000|2021-02-12 16:00:00|2113.1|2107.1|2130.4|2124.4|2130.4|2124.4|2113.1|2107.1|480
1613149200000|2021-02-12 17:00:00|2130.1|2124.1|2129.5|2123.5|2132.1|2126.1|2129.5|2123.5|41
1613350800000|2021-02-15 01:00:00|2133.8|2122.5|2131.5|2125.5|2133.8|2125.6|2131.1|2122.5|6
1613354400000|2021-02-15 02:00:00|2131.9|2125.9|2131.8|2125.8|2132|2126|2131.8|2125.8|3
1613358000000|2021-02-15 03:00:00|2131.4|2125.4|2128.6|2122.6|2131.4|2125.4|2128.4|2122.4|13
1613361600000|2021-02-15 04:00:00|2127.9|2121.9|2130.8|2124.8|2130.8|2124.8|2127.6|2121.6|14
1613365200000|2021-02-15 05:00:00|2130.5|2124.5|2131|2125|2131.4|2125.4|2128.9|2122.9|43
1613368800000|2021-02-15 06:00:00|2130.9|2124.9|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|4
1613372400000|2021-02-15 07:00:00|2131.1|2125.1|2137.6|2131.6|2137.8|2131.8|2131.1|2125.1|40
1613376000000|2021-02-15 08:00:00|2137.9|2131.9|2137.6|2131.6|2148.6|2142.6|2132.1|2126.1|311
1613379600000|2021-02-15 09:00:00|2137.4|2131.4|2134.1|2128.1|2138.9|2132.9|2132.4|2126.4|177
1613383200000|2021-02-15 10:00:00|2134.4|2128.4|2130.6|2124.6|2134.9|2128.9|2127.4|2121.4|172
1613386800000|2021-02-15 11:00:00|2130.4|2124.4|2135.4|2129.4|2136.4|2130.4|2124.9|2118.9|200
1613390400000|2021-02-15 12:00:00|2135.6|2129.6|2122.6|2116.6|2138.4|2132.4|2122.4|2116.4|298
1613394000000|2021-02-15 13:00:00|2123.1|2117.1|2128.4|2122.4|2131.1|2125.1|2122.4|2116.4|155
1613397600000|2021-02-15 14:00:00|2128.1|2122.1|2128.9|2122.9|2129.6|2123.6|2126.4|2120.4|86
1613401200000|2021-02-15 15:00:00|2128.6|2122.6|2128.1|2122.1|2129.9|2123.9|2126.1|2120.1|115
1613404800000|2021-02-15 16:00:00|2128.4|2122.4|2117.9|2111.9|2132.1|2126.1|2116.9|2110.9|238
1613408400000|2021-02-15 17:00:00|2117.4|2111.4|2123.4|2117.4|2123.4|2117.4|2116.4|2110.4|60
1613437200000|2021-02-16 01:00:00|2119.5|2113.5|2123.9|2117.9|2124.6|2118.6|2118.6|2112.6|78
1613440800000|2021-02-16 02:00:00|2123.6|2117.6|2122.4|2116.4|2124.6|2118.6|2122.1|2116.1|20
1613444400000|2021-02-16 03:00:00|2122.3|2116.3|2122.6|2116.6|2123.6|2117.6|2122|2116|16
1613448000000|2021-02-16 04:00:00|2122.9|2116.9|2123.1|2117.1|2123.5|2117.5|2122.9|2116.9|4
1613451600000|2021-02-16 05:00:00|2122.6|2116.6|2118.1|2112.1|2123|2117|2118.1|2112.1|37
1613455200000|2021-02-16 06:00:00|2118.5|2112.5|2118.3|2112.3|2118.8|2112.8|2116.6|2110.6|105
1613458800000|2021-02-16 07:00:00|2118.4|2112.4|2108.6|2102.6|2122.3|2116.3|2108.6|2102.6|203
1613462400000|2021-02-16 08:00:00|2108.9|2102.9|2119.6|2113.6|2119.9|2113.9|2107.1|2101.1|207
1613466000000|2021-02-16 09:00:00|2119.4|2113.4|2118.6|2112.6|2119.6|2113.6|2112.6|2106.6|199
1613469600000|2021-02-16 10:00:00|2118.9|2112.9|2122.1|2116.1|2122.1|2116.1|2117.9|2111.9|60
1613473200000|2021-02-16 11:00:00|2121.9|2115.9|2123.9|2117.9|2124.9|2118.9|2119.4|2113.4|55
1613476800000|2021-02-16 12:00:00|2124.1|2118.1|2125.1|2119.1|2125.9|2119.9|2117.9|2111.9|169
1613480400000|2021-02-16 13:00:00|2124.6|2118.6|2123.6|2117.6|2125.9|2119.9|2122.6|2116.6|184
1613484000000|2021-02-16 14:00:00|2124.1|2118.1|2113.6|2107.6|2124.6|2118.6|2111.9|2105.9|290
1613487600000|2021-02-16 15:00:00|2113.4|2107.4|2121.6|2115.6|2121.6|2115.6|2110.4|2104.4|296
1613491200000|2021-02-16 16:00:00|2121.9|2115.9|2110.4|2104.4|2125.6|2119.6|2106.4|2100.4|477
1613494800000|2021-02-16 17:00:00|2110.6|2104.6|2107.9|2101.9|2110.6|2104.6|2107.4|2101.4|73
1613523600000|2021-02-17 01:00:00|2109.5|2103.5|2111.4|2105.4|2111.4|2105.4|2107.4|2101.4|44
1613527200000|2021-02-17 02:00:00|2112.8|2106.8|2115.6|2109.6|2115.6|2109.6|2112.6|2106.6|18
1613530800000|2021-02-17 03:00:00|2115.9|2109.9|2114.1|2108.1|2116.1|2110.1|2113.8|2107.8|16
1613538000000|2021-02-17 05:00:00|2114.6|2108.6|2115.6|2109.6|2116.4|2110.4|2112.6|2106.6|37
1613541600000|2021-02-17 06:00:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2111.3|2105.3|47
1613545200000|2021-02-17 07:00:00|2114.9|2108.9|2111.1|2105.1|2114.9|2108.9|2108.3|2102.3|48
1613548800000|2021-02-17 08:00:00|2111.4|2105.4|2117.1|2111.1|2117.4|2111.4|2109.4|2103.4|171
1613552400000|2021-02-17 09:00:00|2117.6|2111.6|2100.6|2094.6|2118.6|2112.6|2099.1|2093.1|280
1613556000000|2021-02-17 10:00:00|2100.9|2094.9|2108.4|2102.4|2108.6|2102.6|2100.9|2094.9|74
1613559600000|2021-02-17 11:00:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2106.6|2100.6|51
1613563200000|2021-02-17 12:00:00|2108.6|2102.6|2106.4|2100.4|2108.6|2102.6|2102.4|2096.4|72
1613566800000|2021-02-17 13:00:00|2112.1|2106.1|2109.9|2103.9|2113.1|2107.1|2107.1|2101.1|164
1613570400000|2021-02-17 14:00:00|2109.6|2103.6|2102.9|2096.9|2110.9|2104.9|2101.9|2095.9|327
1613574000000|2021-02-17 15:00:00|2103.1|2097.1|2106.1|2100.1|2107.9|2101.9|2099.9|2093.9|298
1613577600000|2021-02-17 16:00:00|2105.6|2099.6|2108.6|2102.6|2118.9|2112.9|2103.1|2097.1|381
1613581200000|2021-02-17 17:00:00|2108.9|2102.9|2109.8|2103.8|2111.1|2105.1|2108.1|2102.1|43
1613610000000|2021-02-18 01:00:00|2107.6|2101.6|2114|2108|2114.6|2108.6|2103.9|2097.9|528
1613613600000|2021-02-18 02:00:00|2113.8|2107.8|2115.4|2109.4|2116.1|2110.1|2109.5|2103.5|234
1613617200000|2021-02-18 03:00:00|2115.3|2109.3|2114|2108|2116.9|2110.9|2111.9|2105.9|124
1613620800000|2021-02-18 04:00:00|2113.5|2107.5|2117.4|2111.4|2118.9|2112.9|2113.5|2107.5|19
1613624400000|2021-02-18 05:00:00|2117.1|2111.1|2121.6|2115.6|2122.6|2116.6|2117.1|2111.1|118
1613628000000|2021-02-18 06:00:00|2121.4|2115.4|2120.3|2114.3|2122.3|2116.3|2118.4|2112.4|82
1613631600000|2021-02-18 07:00:00|2120.5|2114.5|2125.9|2119.9|2126.5|2120.5|2120.3|2114.3|116
1613635200000|2021-02-18 08:00:00|2125.6|2119.6|2137.6|2131.6|2137.6|2131.6|2122.9|2116.9|237
1613638800000|2021-02-18 09:00:00|2137.4|2131.4|2139.6|2133.6|2147.6|2141.6|2133.6|2127.6|329
1613642400000|2021-02-18 10:00:00|2139.9|2133.9|2133.4|2127.4|2142.1|2136.1|2128.4|2122.4|170
1613646000000|2021-02-18 11:00:00|2133.1|2127.1|2139.9|2133.9|2142.4|2136.4|2131.6|2125.6|134
1613649600000|2021-02-18 12:00:00|2140.1|2134.1|2142.9|2136.9|2151.1|2145.1|2139.4|2133.4|278
1613653200000|2021-02-18 13:00:00|2142.6|2136.6|2127.9|2121.9|2143.9|2137.9|2127.6|2121.6|730
1613656800000|2021-02-18 14:00:00|2127.6|2121.6|2126.9|2120.9|2131.4|2125.4|2119.4|2113.4|573
1613660400000|2021-02-18 15:00:00|2127.1|2121.1|2118.6|2112.6|2127.1|2121.1|2116.9|2110.9|438
1613664000000|2021-02-18 16:00:00|2118.9|2112.9|2127.9|2121.9|2128.9|2122.9|2117.1|2111.1|331
1613667600000|2021-02-18 17:00:00|2128.4|2122.4|2132.1|2126.1|2132.3|2126.3|2126.1|2120.1|83
1613696400000|2021-02-19 01:00:00|2127.6|2121.6|2124.1|2118.1|2130.4|2124.4|2120.9|2114.9|328
1613700000000|2021-02-19 02:00:00|2123.9|2117.9|2105.4|2099.4|2123.9|2117.9|2104.4|2098.4|374
1613703600000|2021-02-19 03:00:00|2105.9|2099.9|2109.4|2103.4|2109.6|2103.6|2104.1|2098.1|199
1613707200000|2021-02-19 04:00:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2108.6|2102.6|48
1613710800000|2021-02-19 05:00:00|2110.1|2104.1|2116.9|2110.9|2117.9|2111.9|2106.4|2100.4|389
1613714400000|2021-02-19 06:00:00|2117.6|2111.6|2128.9|2122.9|2129.9|2123.9|2115.6|2109.6|516
1613718000000|2021-02-19 07:00:00|2127.9|2121.9|2128.4|2122.4|2131.6|2125.6|2119.9|2113.9|91
1613721600000|2021-02-19 08:00:00|2128.6|2122.6|2137.9|2131.9|2139.4|2133.4|2127.6|2121.6|296
1613725200000|2021-02-19 09:00:00|2138.4|2132.4|2139.6|2133.6|2141.1|2135.1|2130.1|2124.1|330
1613728800000|2021-02-19 10:00:00|2139.9|2133.9|2143.1|2137.1|2144.9|2138.9|2136.9|2130.9|273
1613732400000|2021-02-19 11:00:00|2143.4|2137.4|2140.9|2134.9|2143.6|2137.6|2135.1|2129.1|318
1613736000000|2021-02-19 12:00:00|2141.1|2135.1|2138.6|2132.6|2142.1|2136.1|2135.1|2129.1|207
1613739600000|2021-02-19 13:00:00|2138.9|2132.9|2141.6|2135.6|2142.4|2136.4|2135.4|2129.4|702
1613743200000|2021-02-19 14:00:00|2141.4|2135.4|2149.9|2143.9|2149.9|2143.9|2136.4|2130.4|552
1613746800000|2021-02-19 15:00:00|2150.1|2144.1|2157.1|2151.1|2158.6|2152.6|2143.9|2137.9|501
1613750400000|2021-02-19 16:00:00|2157.4|2151.4|2165.9|2159.9|2171.9|2165.9|2154.6|2148.6|863
1613754000000|2021-02-19 17:00:00|2166.6|2160.6|2166.4|2160.4|2168.6|2162.6|2159.1|2153.1|97
1613955600000|2021-02-22 01:00:00|2158|2144.5|2170.4|2164.4|2179.1|2173.1|2158|2144.5|950
1613959200000|2021-02-22 02:00:00|2170.6|2164.6|2175.6|2169.6|2177.4|2171.4|2170.4|2164.4|234
1613962800000|2021-02-22 03:00:00|2175.9|2169.9|2177.6|2171.6|2178.1|2172.1|2171.4|2165.4|255
1613966400000|2021-02-22 04:00:00|2177.4|2171.4|2175.1|2169.1|2177.9|2171.9|2174.4|2168.4|43
1613970000000|2021-02-22 05:00:00|2175.4|2169.4|2180.4|2174.4|2186.9|2180.9|2175.4|2169.4|353
1613973600000|2021-02-22 06:00:00|2180.1|2174.1|2175.6|2169.6|2183.9|2177.9|2170.9|2164.9|538
1613977200000|2021-02-22 07:00:00|2175.9|2169.9|2179.1|2173.1|2179.4|2173.4|2169.4|2163.4|167
1613980800000|2021-02-22 08:00:00|2178.1|2172.1|2162.1|2156.1|2179.6|2173.6|2159.1|2153.1|399
1613984400000|2021-02-22 09:00:00|2162.4|2156.4|2170.6|2164.6|2170.6|2164.6|2159.4|2153.4|407
1613988000000|2021-02-22 10:00:00|2170.4|2164.4|2167.9|2161.9|2172.6|2166.6|2165.6|2159.6|174
1613991600000|2021-02-22 11:00:00|2167.4|2161.4|2165.1|2159.1|2170.6|2164.6|2163.6|2157.6|147
1613995200000|2021-02-22 12:00:00|2165.4|2159.4|2170.1|2164.1|2170.4|2164.4|2162.9|2156.9|238
1613998800000|2021-02-22 13:00:00|2170.4|2164.4|2168.9|2162.9|2174.6|2168.6|2153.9|2147.9|771
1614002400000|2021-02-22 14:00:00|2168.6|2162.6|2171.1|2165.1|2171.9|2165.9|2159.9|2153.9|612
1614006000000|2021-02-22 15:00:00|2171.4|2165.4|2178.9|2172.9|2187.6|2181.6|2169.9|2163.9|852
1614009600000|2021-02-22 16:00:00|2179.1|2173.1|2161.6|2155.6|2179.1|2173.1|2150.1|2144.1|754
1614013200000|2021-02-22 17:00:00|2161.4|2155.4|2165.8|2159.8|2165.8|2159.8|2156.4|2150.4|83
1614042000000|2021-02-23 01:00:00|2169.1|2163.1|2166.9|2160.9|2169.9|2163.9|2160.4|2154.4|388
1614045600000|2021-02-23 02:00:00|2166.6|2160.6|2170.6|2164.6|2171.6|2165.6|2163.4|2157.4|183
1614049200000|2021-02-23 03:00:00|2170.4|2164.4|2165.4|2159.4|2173.9|2167.9|2163.6|2157.6|253
1614052800000|2021-02-23 04:00:00|2165.1|2159.1|2167.1|2161.1|2167.4|2161.4|2164.4|2158.4|61
1614056400000|2021-02-23 05:00:00|2167.4|2161.4|2172.9|2166.9|2175.1|2169.1|2165.6|2159.6|288
1614060000000|2021-02-23 06:00:00|2172.1|2166.1|2159.9|2153.9|2173.4|2167.4|2154.6|2148.6|292
1614063600000|2021-02-23 07:00:00|2159.1|2153.1|2164.1|2158.1|2168.1|2162.1|2155.4|2149.4|232
1614067200000|2021-02-23 08:00:00|2164.4|2158.4|2152.6|2146.6|2168.1|2162.1|2149.9|2143.9|237
1614070800000|2021-02-23 09:00:00|2153.1|2147.1|2144.1|2138.1|2155.9|2149.9|2144.1|2138.1|236
1614074400000|2021-02-23 10:00:00|2144.9|2138.9|2141.4|2135.4|2145.1|2139.1|2137.4|2131.4|197
1614078000000|2021-02-23 11:00:00|2141.6|2135.6|2153.9|2147.9|2154.6|2148.6|2141.1|2135.1|157
1614081600000|2021-02-23 12:00:00|2154.1|2148.1|2145.9|2139.9|2157.4|2151.4|2145.9|2139.9|218
1614085200000|2021-02-23 13:00:00|2146.1|2140.1|2142.9|2136.9|2147.1|2141.1|2135.4|2129.4|449
1614088800000|2021-02-23 14:00:00|2141.9|2135.9|2123.9|2117.9|2142.9|2136.9|2123.6|2117.6|549
1614092400000|2021-02-23 15:00:00|2123.4|2117.4|2130.6|2124.6|2137.9|2131.9|2120.6|2114.6|469
1614096000000|2021-02-23 16:00:00|2130.9|2124.9|2128.9|2122.9|2135.1|2129.1|2120.4|2114.4|437
1614099600000|2021-02-23 17:00:00|2129.1|2123.1|2127.8|2121.8|2131.6|2125.6|2126.1|2120.1|89
1614128400000|2021-02-24 01:00:00|2131.4|2125.4|2138.9|2132.9|2141.9|2135.9|2129.9|2123.9|1016
1614132000000|2021-02-24 02:00:00|2139.1|2133.1|2123.4|2117.4|2139.1|2133.1|2122.6|2116.6|329
1614135600000|2021-02-24 03:00:00|2123.6|2117.6|2113.9|2107.9|2125.1|2119.1|2113.1|2107.1|130
1614139200000|2021-02-24 04:00:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|10
1614142800000|2021-02-24 05:00:00|2113.9|2107.9|2114.4|2108.4|2117|2111|2106.6|2100.6|238
1614146400000|2021-02-24 06:00:00|2114.1|2108.1|2116.1|2110.1|2118.1|2112.1|2105.9|2099.9|260
1614150000000|2021-02-24 07:00:00|2116.4|2110.4|2112.4|2106.4|2118.1|2112.1|2111.6|2105.6|61
1614153600000|2021-02-24 08:00:00|2112.6|2106.6|2117.6|2111.6|2117.9|2111.9|2110.9|2104.9|124
1614157200000|2021-02-24 09:00:00|2117.4|2111.4|2114.4|2108.4|2117.4|2111.4|2106.1|2100.1|223
1614160800000|2021-02-24 10:00:00|2114.6|2108.6|2106.9|2100.9|2115.1|2109.1|2106.4|2100.4|91
1614164400000|2021-02-24 11:00:00|2107.1|2101.1|2110.1|2104.1|2110.9|2104.9|2100.4|2094.4|168
1614168000000|2021-02-24 12:00:00|2109.9|2103.9|2126.9|2120.9|2127.1|2121.1|2109.9|2103.9|276
1614171600000|2021-02-24 13:00:00|2127.1|2121.1|2131.4|2125.4|2135.1|2129.1|2126.4|2120.4|563
1614175200000|2021-02-24 14:00:00|2131.1|2125.1|2132.1|2126.1|2136.9|2130.9|2124.6|2118.6|334
1614178800000|2021-02-24 15:00:00|2131.9|2125.9|2132.1|2126.1|2144.1|2138.1|2131.6|2125.6|340
1614182400000|2021-02-24 16:00:00|2131.9|2125.9|2132.9|2126.9|2135.9|2129.9|2125.1|2119.1|509
1614186000000|2021-02-24 17:00:00|2133.1|2127.1|2142.1|2136.1|2142.4|2136.4|2131.4|2125.4|129
1614214800000|2021-02-25 01:00:00|2143.1|2137.1|2151.4|2145.4|2151.6|2145.6|2140.1|2134.1|229
1614218400000|2021-02-25 02:00:00|2151.6|2145.6|2155.9|2149.9|2168.1|2162.1|2151.1|2145.1|623
1614222000000|2021-02-25 03:00:00|2156.1|2150.1|2156.1|2150.1|2159.4|2153.4|2150.9|2144.9|370
1614225600000|2021-02-25 04:00:00|2155.9|2149.9|2152.4|2146.4|2156.4|2150.4|2151.6|2145.6|175
1614229200000|2021-02-25 05:00:00|2152.9|2146.9|2155.4|2149.4|2162.6|2156.6|2152.4|2146.4|372
1614232800000|2021-02-25 06:00:00|2155.1|2149.1|2140.4|2134.4|2155.4|2149.4|2136.4|2130.4|523
1614236400000|2021-02-25 07:00:00|2140.1|2134.1|2140.4|2134.4|2141.9|2135.9|2138.6|2132.6|67
1614240000000|2021-02-25 08:00:00|2140.1|2134.1|2150.1|2144.1|2155.4|2149.4|2138.6|2132.6|159
1614243600000|2021-02-25 09:00:00|2150.6|2144.6|2157.6|2151.6|2160.4|2154.4|2149.4|2143.4|81
1614247200000|2021-02-25 10:00:00|2157.4|2151.4|2158.4|2152.4|2161.9|2155.9|2156.9|2150.9|60
1614250800000|2021-02-25 11:00:00|2158.6|2152.6|2156.6|2150.6|2160.9|2154.9|2154.6|2148.6|127
1614254400000|2021-02-25 12:00:00|2156.4|2150.4|2161.4|2155.4|2171.6|2165.6|2156.4|2150.4|289
1614258000000|2021-02-25 13:00:00|2161.1|2155.1|2144.6|2138.6|2165.1|2159.1|2144.4|2138.4|626
1614261600000|2021-02-25 14:00:00|2144.9|2138.9|2149.9|2143.9|2162.4|2156.4|2137.6|2131.6|492
1614265200000|2021-02-25 15:00:00|2149.6|2143.6|2149.4|2143.4|2150.1|2144.1|2133.9|2127.9|641
1614268800000|2021-02-25 16:00:00|2149.1|2143.1|2164.4|2158.4|2167.1|2161.1|2148.9|2142.9|576
1614272400000|2021-02-25 17:00:00|2164.9|2158.9|2164|2158|2166.4|2160.4|2151.9|2145.9|156
1614301200000|2021-02-26 01:00:00|2132.6|2126.6|2131.9|2125.9|2134.4|2128.4|2119.1|2113.1|1147
1614304800000|2021-02-26 02:00:00|2132.4|2126.4|2126.9|2120.9|2135.9|2129.9|2126.6|2120.6|373
1614308400000|2021-02-26 03:00:00|2126.6|2120.6|2126.4|2120.4|2130.6|2124.6|2125.4|2119.4|204
1614312000000|2021-02-26 04:00:00|2126.9|2120.9|2128.6|2122.6|2130.1|2124.1|2126.4|2120.4|27
1614315600000|2021-02-26 05:00:00|2127.4|2121.4|2126.1|2120.1|2132.9|2126.9|2121.6|2115.6|675
1614319200000|2021-02-26 06:00:00|2126.4|2120.4|2123.1|2117.1|2129.9|2123.9|2116.9|2110.9|225
1614322800000|2021-02-26 07:00:00|2122.6|2116.6|2131.1|2125.1|2133.9|2127.9|2116.6|2110.6|200
1614326400000|2021-02-26 08:00:00|2130.9|2124.9|2129.4|2123.4|2138.9|2132.9|2124.4|2118.4|415
1614330000000|2021-02-26 09:00:00|2129.1|2123.1|2137.9|2131.9|2146.1|2140.1|2129.1|2123.1|303
1614333600000|2021-02-26 10:00:00|2137.6|2131.6|2138|2132|2141.3|2135.3|2129.4|2123.4|268
1614337200000|2021-02-26 11:00:00|2138.1|2132.1|2130.3|2124.3|2140.8|2134.8|2126.5|2120.5|323
1614340800000|2021-02-26 12:00:00|2130.1|2124.1|2119.5|2113.5|2130.5|2124.5|2117.9|2111.9|315
1614344400000|2021-02-26 13:00:00|2119.6|2113.6|2117.8|2111.8|2119.6|2113.6|2107.6|2101.6|677
1614348000000|2021-02-26 14:00:00|2117.6|2111.6|2124|2118|2132|2126|2117.4|2111.4|503
1614351600000|2021-02-26 15:00:00|2123.9|2117.9|2077.8|2071.8|2127|2121|2071.1|2065.1|957
1614355200000|2021-02-26 16:00:00|2077.6|2071.6|2066.8|2060.8|2083.4|2077.4|2047.3|2041.3|1310
1614358800000|2021-02-26 17:00:00|2066.9|2060.9|2076.5|2070.5|2076.5|2070.5|2066.9|2060.9|200
1614560400000|2021-03-01 01:00:00|2074.3|2063|2080.6|2074.6|2086|2080|2074.3|2063|794
1614564000000|2021-03-01 02:00:00|2081.1|2075.1|2085.4|2079.4|2085.6|2079.6|2079.4|2073.4|474
1614567600000|2021-03-01 03:00:00|2085.1|2079.1|2084.9|2078.9|2085.6|2079.6|2079.9|2073.9|325
1614571200000|2021-03-01 04:00:00|2085|2079|2081.4|2075.4|2085|2079|2080.8|2074.8|48
1614574800000|2021-03-01 05:00:00|2081.1|2075.1|2077.1|2071.1|2083.6|2077.6|2076.6|2070.6|296
1614578400000|2021-03-01 06:00:00|2077.3|2071.3|2079.8|2073.8|2080.8|2074.8|2075.1|2069.1|97
1614582000000|2021-03-01 07:00:00|2079.4|2073.4|2082.1|2076.1|2082.4|2076.4|2079.1|2073.1|34
1614585600000|2021-03-01 08:00:00|2082.5|2076.5|2085|2079|2091.5|2085.5|2080.8|2074.8|270
1614589200000|2021-03-01 09:00:00|2084.8|2078.8|2088.6|2082.6|2091.6|2085.6|2077|2071|317
1614592800000|2021-03-01 10:00:00|2088.8|2082.8|2078.6|2072.6|2088.8|2082.8|2078.1|2072.1|160
1614596400000|2021-03-01 11:00:00|2078.5|2072.5|2079.5|2073.5|2081.3|2075.3|2076.5|2070.5|142
1614600000000|2021-03-01 12:00:00|2079.3|2073.3|2089.3|2083.3|2091.1|2085.1|2076.8|2070.8|255
1614603600000|2021-03-01 13:00:00|2089.1|2083.1|2081.6|2075.6|2089.1|2083.1|2081|2075|430
1614607200000|2021-03-01 14:00:00|2081.5|2075.5|2068.3|2062.3|2083|2077|2062.5|2056.5|714
1614610800000|2021-03-01 15:00:00|2068|2062|2080.5|2074.5|2081.4|2075.4|2056|2050|787
1614614400000|2021-03-01 16:00:00|2080.4|2074.4|2073.5|2067.5|2082|2076|2066.1|2060.1|460
1614618000000|2021-03-01 17:00:00|2073.6|2067.6|2074.6|2068.6|2077.1|2071.1|2069.9|2063.9|151
1614646800000|2021-03-02 01:00:00|2072.9|2066.9|2067.4|2061.4|2077.1|2071.1|2063.4|2057.4|702
1614650400000|2021-03-02 02:00:00|2067.1|2061.1|2061.5|2055.5|2067.6|2061.6|2060.6|2054.6|210
1614654000000|2021-03-02 03:00:00|2061.8|2055.8|2064.6|2058.6|2065.1|2059.1|2061.6|2055.6|61
1614657600000|2021-03-02 04:00:00|2062.8|2056.8|2061.9|2055.9|2062.8|2056.8|2060.5|2054.5|31
1614661200000|2021-03-02 05:00:00|2061.5|2055.5|2063.9|2057.9|2064.1|2058.1|2059|2053|151
1614664800000|2021-03-02 06:00:00|2063.4|2057.4|2076|2070|2078.9|2072.9|2063.1|2057.1|367
1614668400000|2021-03-02 07:00:00|2076.1|2070.1|2068.1|2062.1|2076.1|2070.1|2067.9|2061.9|43
1614672000000|2021-03-02 08:00:00|2068.3|2062.3|2072.5|2066.5|2082.5|2076.5|2066.3|2060.3|279
1614675600000|2021-03-02 09:00:00|2072.1|2066.1|2086.8|2080.8|2091.5|2085.5|2071|2065|308
1614679200000|2021-03-02 10:00:00|2087.3|2081.3|2086|2080|2090.3|2084.3|2085.5|2079.5|190
1614682800000|2021-03-02 11:00:00|2086.1|2080.1|2086.5|2080.5|2089.4|2083.4|2082.4|2076.4|140
1614686400000|2021-03-02 12:00:00|2086.3|2080.3|2089.5|2083.5|2092.4|2086.4|2086.3|2080.3|279
1614690000000|2021-03-02 13:00:00|2089.3|2083.3|2087|2081|2090|2084|2074|2068|504
1614693600000|2021-03-02 14:00:00|2086.9|2080.9|2087.8|2081.8|2092|2086|2078.5|2072.5|448
1614697200000|2021-03-02 15:00:00|2086.9|2080.9|2089.6|2083.6|2092|2086|2081.3|2075.3|610
1614700800000|2021-03-02 16:00:00|2089.3|2083.3|2075.6|2069.6|2091|2085|2071.1|2065.1|767
1614704400000|2021-03-02 17:00:00|2075.9|2069.9|2079.4|2073.4|2081.4|2075.4|2075.3|2069.3|138
1614733200000|2021-03-03 01:00:00|2080.1|2074.1|2076.8|2070.8|2080.3|2074.3|2076.6|2070.6|209
1614736800000|2021-03-03 02:00:00|2076.6|2070.6|2073.4|2067.4|2076.9|2070.9|2072.9|2066.9|97
1614740400000|2021-03-03 03:00:00|2073.5|2067.5|2074.9|2068.9|2077.1|2071.1|2073.5|2067.5|135
1614744000000|2021-03-03 04:00:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.4|2067.4|41
1614747600000|2021-03-03 05:00:00|2073.5|2067.5|2068.1|2062.1|2073.9|2067.9|2067.4|2061.4|178
1614751200000|2021-03-03 06:00:00|2067.6|2061.6|2070.4|2064.4|2074|2068|2065.6|2059.6|370
1614754800000|2021-03-03 07:00:00|2070.3|2064.3|2065.4|2059.4|2073.9|2067.9|2064.8|2058.8|97
1614758400000|2021-03-03 08:00:00|2065.5|2059.5|2069|2063|2070.1|2064.1|2061.3|2055.3|225
1614762000000|2021-03-03 09:00:00|2070.3|2064.3|2057.4|2051.4|2070.3|2064.3|2057.3|2051.3|341
1614765600000|2021-03-03 10:00:00|2057.5|2051.5|2062.6|2056.6|2065.6|2059.6|2049.8|2043.8|397
1614769200000|2021-03-03 11:00:00|2062.9|2056.9|2052.3|2046.3|2063.8|2057.8|2051.8|2045.8|389
1614772800000|2021-03-03 12:00:00|2052|2046|2053.6|2047.6|2063|2057|2048.5|2042.5|431
1614776400000|2021-03-03 13:00:00|2053.8|2047.8|2067.9|2061.9|2076.1|2070.1|2052.3|2046.3|1264
1614780000000|2021-03-03 14:00:00|2068|2062|2057.9|2051.9|2068.1|2062.1|2056|2050|778
1614783600000|2021-03-03 15:00:00|2058|2052|2052.5|2046.5|2061.8|2055.8|2050.8|2044.8|370
1614787200000|2021-03-03 16:00:00|2052.3|2046.3|2052.9|2046.9|2061|2055|2047.4|2041.4|486
1614790800000|2021-03-03 17:00:00|2052.8|2046.8|2048.1|2042.1|2052.9|2046.9|2046.9|2040.9|67
1614819600000|2021-03-04 01:00:00|2046.9|2040.9|2042.8|2036.8|2047.1|2041.1|2037.6|2031.6|514
1614823200000|2021-03-04 02:00:00|2042.4|2036.4|2037.3|2031.3|2042.6|2036.6|2036.6|2030.6|303
1614826800000|2021-03-04 03:00:00|2037.1|2031.1|2046.9|2040.9|2048.9|2042.9|2037.1|2031.1|118
1614830400000|2021-03-04 04:00:00|2046.6|2040.6|2049.8|2043.8|2050.1|2044.1|2045.9|2039.9|45
1614834000000|2021-03-04 05:00:00|2050|2044|2052.9|2046.9|2053.6|2047.6|2049|2043|279
1614837600000|2021-03-04 06:00:00|2053|2047|2038.1|2032.1|2053.3|2047.3|2035.6|2029.6|199
1614841200000|2021-03-04 07:00:00|2038.4|2032.4|2025.6|2019.6|2042.4|2036.4|2024.5|2018.5|249
1614844800000|2021-03-04 08:00:00|2025.5|2019.5|2028.5|2022.5|2036|2030|2024.5|2018.5|400
1614848400000|2021-03-04 09:00:00|2028.3|2022.3|2020.3|2014.3|2032.9|2026.9|2009.4|2003.4|426
1614852000000|2021-03-04 10:00:00|2019.6|2013.6|2021|2015|2021.8|2015.8|2014.8|2008.8|203
1614855600000|2021-03-04 11:00:00|2020.9|2014.9|2020.3|2014.3|2022.1|2016.1|2001.4|1995.4|237
1614859200000|2021-03-04 12:00:00|2020.4|2014.4|2036.5|2030.5|2038.3|2032.3|2014|2008|386
1614862800000|2021-03-04 13:00:00|2036.6|2030.6|2040.4|2034.4|2044.1|2038.1|2018.4|2012.4|931
1614866400000|2021-03-04 14:00:00|2040.3|2034.3|2036.4|2030.4|2040.3|2034.3|2025.9|2019.9|512
1614870000000|2021-03-04 15:00:00|2036|2030|2040.6|2034.6|2041.3|2035.3|2023.3|2017.3|513
1614873600000|2021-03-04 16:00:00|2040.8|2034.8|2020.5|2014.5|2041.5|2035.5|2015|2009|519
1614877200000|2021-03-04 17:00:00|2020.6|2014.6|2010.6|2004.6|2022|2016|2010.6|2004.6|92
1614906000000|2021-03-05 01:00:00|2009.6|2003.6|2012.6|2006.6|2015.9|2009.9|2008.4|2002.4|308
1614909600000|2021-03-05 02:00:00|2013|2007|2019.4|2013.4|2021.6|2015.6|2012.6|2006.6|296
1614913200000|2021-03-05 03:00:00|2019.5|2013.5|2024.1|2018.1|2025.4|2019.4|2019.4|2013.4|124
1614916800000|2021-03-05 04:00:00|2023.9|2017.9|2023.4|2017.4|2023.9|2017.9|2022.9|2016.9|10
1614920400000|2021-03-05 05:00:00|2023.6|2017.6|2042.5|2036.5|2046.3|2040.3|2023.6|2017.6|507
1614924000000|2021-03-05 06:00:00|2042.8|2036.8|2030.1|2024.1|2044.6|2038.6|2026.6|2020.6|1225
1614927600000|2021-03-05 07:00:00|2030.4|2024.4|2033.5|2027.5|2035.9|2029.9|2029.9|2023.9|179
1614931200000|2021-03-05 08:00:00|2033.3|2027.3|2038.8|2032.8|2040.5|2034.5|2026.5|2020.5|237
1614934800000|2021-03-05 09:00:00|2038.5|2032.5|2044.8|2038.8|2045.1|2039.1|2036.5|2030.5|223
1614938400000|2021-03-05 10:00:00|2044.6|2038.6|2037.6|2031.6|2044.6|2038.6|2035.3|2029.3|209
1614942000000|2021-03-05 11:00:00|2037.5|2031.5|2038.8|2032.8|2041|2035|2034|2028|172
1614945600000|2021-03-05 12:00:00|2038.5|2032.5|2035.3|2029.3|2042|2036|2035.3|2029.3|290
1614949200000|2021-03-05 13:00:00|2035|2029|2009|2003|2035|2029|2004.8|1998.8|901
1614952800000|2021-03-05 14:00:00|2008.4|2002.4|2019.8|2013.8|2019.8|2013.8|2006.5|2000.5|312
1614956400000|2021-03-05 15:00:00|2019.6|2013.6|2015.5|2009.5|2023.3|2017.3|2013.1|2007.1|413
1614960000000|2021-03-05 16:00:00|2015|2009|2008.1|2002.1|2015|2009|2003.8|1997.8|327
1614963600000|2021-03-05 17:00:00|2008.3|2002.3|2014.8|2008.8|2015.6|2009.6|2008.3|2002.3|81
1615165200000|2021-03-08 01:00:00|2012|2000.8|2017.4|2011.4|2019|2013|2007.3|2000.8|756
1615168800000|2021-03-08 02:00:00|2018.8|2012.8|2011.5|2005.5|2019|2013|2009.5|2003.5|378
1615172400000|2021-03-08 03:00:00|2011.8|2005.8|2014.1|2008.1|2016.8|2010.8|2008|2002|200
1615176000000|2021-03-08 04:00:00|2014.4|2008.4|2016.9|2010.9|2017.1|2011.1|2014.1|2008.1|14
1615179600000|2021-03-08 05:00:00|2017.6|2011.6|2008.9|2002.9|2018.4|2012.4|2006.9|2000.9|566
1615183200000|2021-03-08 06:00:00|2008.8|2002.8|1996.4|1990.4|2011.4|2005.4|1996.4|1990.4|210
1615186800000|2021-03-08 07:00:00|1995.4|1989.4|1996.1|1990.1|1999.6|1993.6|1993.4|1987.4|138
1615190400000|2021-03-08 08:00:00|1996|1990|1994.4|1988.4|2000.3|1994.3|1994|1988|152
1615194000000|2021-03-08 09:00:00|1994.5|1988.5|2013.1|2007.1|2014.4|2008.4|1992.5|1986.5|394
1615197600000|2021-03-08 10:00:00|2013|2007|2005.6|1999.6|2015|2009|2001.5|1995.5|370
1615201200000|2021-03-08 11:00:00|2005.5|1999.5|2013.8|2007.8|2017.3|2011.3|2005.5|1999.5|186
1615204800000|2021-03-08 12:00:00|2013.9|2007.9|2002.8|1996.8|2017.3|2011.3|2002|1996|348
1615208400000|2021-03-08 13:00:00|2002.5|1996.5|1994.1|1988.1|2002.6|1996.6|1991.5|1985.5|343
1615212000000|2021-03-08 14:00:00|1994.3|1988.3|1995.1|1989.1|1998.3|1992.3|1991.3|1985.3|356
1615215600000|2021-03-08 15:00:00|1995.5|1989.5|1991|1985|2001.3|1995.3|1990.9|1984.9|414
1615219200000|2021-03-08 16:00:00|1990.8|1984.8|1989.3|1983.3|1991.9|1985.9|1978.3|1972.3|356
1615222800000|2021-03-08 17:00:00|1989|1983|1994.9|1988.9|1996.3|1990.3|1989|1983|79
1615251600000|2021-03-09 01:00:00|1992.5|1986.5|1986.9|1980.9|1995.6|1989.6|1981.6|1975.6|205
1615255200000|2021-03-09 02:00:00|1989|1983|1992|1986|1993.1|1987.1|1988.6|1982.6|204
1615258800000|2021-03-09 03:00:00|1992.6|1986.6|1998.3|1992.3|2000.6|1994.6|1992.5|1986.5|245
1615262400000|2021-03-09 04:00:00|1998.9|1992.9|1999.6|1993.6|2001.4|1995.4|1998|1992|62
1615266000000|2021-03-09 05:00:00|1999.1|1993.1|1995.6|1989.6|2001.8|1995.8|1995.1|1989.1|151
1615269600000|2021-03-09 06:00:00|1996.4|1990.4|1981.4|1975.4|1996.9|1990.9|1980.5|1974.5|217
1615273200000|2021-03-09 07:00:00|1981.1|1975.1|1985.3|1979.3|1985.3|1979.3|1975|1969|111
1615276800000|2021-03-09 08:00:00|1985|1979|1987.3|1981.3|1991.3|1985.3|1974.8|1968.8|257
1615280400000|2021-03-09 09:00:00|1987.5|1981.5|1983.1|1977.1|1992.3|1986.3|1983|1977|291
1615284000000|2021-03-09 10:00:00|1982.9|1976.9|1976.8|1970.8|1986|1980|1975.6|1969.6|218
1615287600000|2021-03-09 11:00:00|1976.9|1970.9|1978.3|1972.3|1979.5|1973.5|1974.5|1968.5|109
1615291200000|2021-03-09 12:00:00|1978.4|1972.4|1979.5|1973.5|1982.4|1976.4|1975.5|1969.5|278
1615294800000|2021-03-09 13:00:00|1979.8|1973.8|1973.6|1967.6|1981.8|1975.8|1965.6|1959.6|570
1615298400000|2021-03-09 14:00:00|1974.1|1968.1|1970.5|1964.5|1976.9|1970.9|1968.4|1962.4|227
1615302000000|2021-03-09 15:00:00|1971|1965|1965.6|1959.6|1973.8|1967.8|1964.8|1958.8|695
1615305600000|2021-03-09 16:00:00|1965.8|1959.8|1966.1|1960.1|1970.5|1964.5|1959.4|1953.4|488
1615309200000|2021-03-09 17:00:00|1966|1960|1968.9|1962.9|1970.5|1964.5|1965.6|1959.6|60
1615338000000|2021-03-10 01:00:00|1965.1|1959.1|1959.3|1953.3|1967.5|1961.5|1956|1950|459
1615341600000|2021-03-10 02:00:00|1959.4|1953.4|1960.6|1954.6|1961.6|1955.6|1956.5|1950.5|100
1615345200000|2021-03-10 03:00:00|1961.3|1955.3|1960.8|1954.8|1961.6|1955.6|1958.9|1952.9|44
1615348800000|2021-03-10 04:00:00|1961|1955|1965.9|1959.9|1966|1960|1961|1955|80
1615352400000|2021-03-10 05:00:00|1965.8|1959.8|1962.9|1956.9|1965.8|1959.8|1958.5|1952.5|205
1615356000000|2021-03-10 06:00:00|1963.1|1957.1|1962.1|1956.1|1963.6|1957.6|1957.6|1951.6|249
1615359600000|2021-03-10 07:00:00|1962.3|1956.3|1965.6|1959.6|1972.5|1966.5|1962|1956|100
1615363200000|2021-03-10 08:00:00|1965|1959|1975.3|1969.3|1975.6|1969.6|1960.5|1954.5|259
1615366800000|2021-03-10 09:00:00|1974.6|1968.6|1962.5|1956.5|1974.6|1968.6|1960.4|1954.4|171
1615370400000|2021-03-10 10:00:00|1962.3|1956.3|1954.4|1948.4|1963.6|1957.6|1953.6|1947.6|114
1615374000000|2021-03-10 11:00:00|1954.5|1948.5|1950.9|1944.9|1955.5|1949.5|1946|1940|129
1615377600000|2021-03-10 12:00:00|1951.1|1945.1|1947.3|1941.3|1951.5|1945.5|1945.9|1939.9|242
1615381200000|2021-03-10 13:00:00|1947.1|1941.1|1955.6|1949.6|1959|1953|1946.4|1940.4|773
1615384800000|2021-03-10 14:00:00|1955.8|1949.8|1957.4|1951.4|1958.8|1952.8|1953.9|1947.9|239
1615388400000|2021-03-10 15:00:00|1956.5|1950.5|1951.8|1945.8|1964.4|1958.4|1950.9|1944.9|204
1615392000000|2021-03-10 16:00:00|1951.5|1945.5|1950.6|1944.6|1956|1950|1946.3|1940.3|401
1615395600000|2021-03-10 17:00:00|1950.8|1944.8|1955.8|1949.8|1958.4|1952.4|1950.8|1944.8|54
1615424400000|2021-03-11 01:00:00|1949.8|1943.8|1958.1|1952.1|1958.6|1952.6|1947|1941|516
1615428000000|2021-03-11 02:00:00|1958.3|1952.3|1965.3|1959.3|1965.8|1959.8|1958.3|1952.3|137
1615431600000|2021-03-11 03:00:00|1965.5|1959.5|1966.3|1960.3|1968.3|1962.3|1963.4|1957.4|86
1615435200000|2021-03-11 04:00:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|2
1615438800000|2021-03-11 05:00:00|1967.4|1961.4|1970.8|1964.8|1971.4|1965.4|1967.4|1961.4|54
1615442400000|2021-03-11 06:00:00|1970.5|1964.5|1979.3|1973.3|1982.8|1976.8|1969.3|1963.3|437
1615446000000|2021-03-11 07:00:00|1979.1|1973.1|1975.4|1969.4|1979.1|1973.1|1973|1967|55
1615449600000|2021-03-11 08:00:00|1975.3|1969.3|1971.5|1965.5|1975.3|1969.3|1963.1|1957.1|288
1615453200000|2021-03-11 09:00:00|1971|1965|1962.3|1956.3|1971.3|1965.3|1955.3|1949.3|286
1615456800000|2021-03-11 10:00:00|1962.1|1956.1|1958.8|1952.8|1963.5|1957.5|1955.3|1949.3|186
1615460400000|2021-03-11 11:00:00|1958.5|1952.5|1957.6|1951.6|1963|1957|1956.5|1950.5|193
1615464000000|2021-03-11 12:00:00|1957.1|1951.1|1963.8|1957.8|1965.1|1959.1|1956.3|1950.3|302
1615467600000|2021-03-11 13:00:00|1963.6|1957.6|1963.3|1957.3|1966|1960|1953.8|1947.8|856
1615471200000|2021-03-11 14:00:00|1962.8|1956.8|1960.4|1954.4|1965.9|1959.9|1956.4|1950.4|540
1615474800000|2021-03-11 15:00:00|1960.1|1954.1|1953.9|1947.9|1963.5|1957.5|1953.8|1947.8|499
1615478400000|2021-03-11 16:00:00|1953.6|1947.6|1960.9|1954.9|1962.8|1956.8|1943.9|1937.9|585
1615482000000|2021-03-11 17:00:00|1961.1|1955.1|1969.4|1963.4|1970|1964|1961.1|1955.1|83
1615510800000|2021-03-12 01:00:00|1966|1960|1963.5|1957.5|1966|1960|1960.8|1954.8|187
1615514400000|2021-03-12 02:00:00|1963.4|1957.4|1963.6|1957.6|1964.1|1958.1|1961|1955|51
1615518000000|2021-03-12 03:00:00|1963.8|1957.8|1966.6|1960.6|1968|1962|1963.8|1957.8|76
1615521600000|2021-03-12 04:00:00|1966.9|1960.9|1966.8|1960.8|1969.4|1963.4|1966.3|1960.3|43
1615525200000|2021-03-12 05:00:00|1966.5|1960.5|1976.1|1970.1|1976.3|1970.3|1966|1960|112
1615528800000|2021-03-12 06:00:00|1976.3|1970.3|1971.4|1965.4|1977.9|1971.9|1969.3|1963.3|135
1615532400000|2021-03-12 07:00:00|1971.1|1965.1|1964.8|1958.8|1973.5|1967.5|1963.9|1957.9|99
1615536000000|2021-03-12 08:00:00|1964.5|1958.5|1960|1954|1965.4|1959.4|1957.4|1951.4|257
1615539600000|2021-03-12 09:00:00|1959.9|1953.9|1966.9|1960.9|1969.1|1963.1|1958.5|1952.5|232
1615543200000|2021-03-12 10:00:00|1967.1|1961.1|1960.6|1954.6|1967.1|1961.1|1960.6|1954.6|121
1615546800000|2021-03-12 11:00:00|1960.5|1954.5|1960.5|1954.5|1963.1|1957.1|1958.5|1952.5|170
1615550400000|2021-03-12 12:00:00|1960.8|1954.8|1966.3|1960.3|1968.8|1962.8|1960.5|1954.5|219
1615554000000|2021-03-12 13:00:00|1966|1960|1962.3|1956.3|1974.9|1968.9|1962|1956|586
1615557600000|2021-03-12 14:00:00|1961.9|1955.9|1959.4|1953.4|1961.9|1955.9|1952.9|1946.9|459
1615561200000|2021-03-12 15:00:00|1959.3|1953.3|1972.6|1966.6|1974.9|1968.9|1958.3|1952.3|376
1615564800000|2021-03-12 16:00:00|1972.4|1966.4|1972.3|1966.3|1977.3|1971.3|1961.1|1955.1|412
1615568400000|2021-03-12 17:00:00|1972.9|1966.9|1973.9|1967.9|1975.6|1969.6|1968.1|1962.1|78
1615770000000|2021-03-15 01:00:00|1974.3|1963|1977.6|1971.6|1980.6|1974.6|1969.8|1963|133
1615773600000|2021-03-15 02:00:00|1978.1|1972.1|1967.4|1961.4|1979|1973|1967.4|1961.4|219
1615777200000|2021-03-15 03:00:00|1967.1|1961.1|1971|1965|1971.5|1965.5|1967.1|1961.1|113
1615780800000|2021-03-15 04:00:00|1970.9|1964.9|1967.9|1961.9|1970.9|1964.9|1967.9|1961.9|30
1615784400000|2021-03-15 05:00:00|1969.1|1963.1|1962.3|1956.3|1969.1|1963.1|1961.5|1955.5|120
1615788000000|2021-03-15 06:00:00|1962.1|1956.1|1964.3|1958.3|1965.9|1959.9|1960.6|1954.6|199
1615791600000|2021-03-15 07:00:00|1964.8|1958.8|1967.1|1961.1|1968.1|1962.1|1964|1958|37
1615795200000|2021-03-15 08:00:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1960.9|1954.9|99
1615798800000|2021-03-15 09:00:00|1966.3|1960.3|1975.9|1969.9|1977.3|1971.3|1966.3|1960.3|138
1615802400000|2021-03-15 10:00:00|1975.8|1969.8|1971.3|1965.3|1975.8|1969.8|1969.1|1963.1|99
1615806000000|2021-03-15 11:00:00|1971.8|1965.8|1965.1|1959.1|1971.9|1965.9|1963.6|1957.6|194
1615809600000|2021-03-15 12:00:00|1964.9|1958.9|1966.5|1960.5|1968.1|1962.1|1962.5|1956.5|171
1615813200000|2021-03-15 13:00:00|1966.4|1960.4|1966.6|1960.6|1968.8|1962.8|1961.8|1955.8|268
1615816800000|2021-03-15 14:00:00|1966.5|1960.5|1968.4|1962.4|1969|1963|1964.6|1958.6|176
1615820400000|2021-03-15 15:00:00|1968.5|1962.5|1974|1968|1977.8|1971.8|1968.1|1962.1|464
1615824000000|2021-03-15 16:00:00|1973.9|1967.9|1971.8|1965.8|1973.9|1967.9|1965.1|1959.1|544
1615827600000|2021-03-15 17:00:00|1972.1|1966.1|1972.1|1966.1|1973.1|1967.1|1969.9|1963.9|32
1615856400000|2021-03-16 01:00:00|1974.3|1963|1965.9|1959.9|1974.3|1963|1963.1|1957.1|95
1615860000000|2021-03-16 02:00:00|1965.5|1959.5|1955.4|1949.4|1965.6|1959.6|1955.4|1949.4|171
1615863600000|2021-03-16 03:00:00|1956.4|1950.4|1961.9|1955.9|1964.3|1958.3|1954.8|1948.8|189
1615867200000|2021-03-16 04:00:00|1962.1|1956.1|1962.1|1956.1|1962.5|1956.5|1961.3|1955.3|40
1615870800000|2021-03-16 05:00:00|1961.8|1955.8|1964.1|1958.1|1964.3|1958.3|1959.8|1953.8|147
1615874400000|2021-03-16 06:00:00|1964.4|1958.4|1960.1|1954.1|1965.8|1959.8|1960|1954|157
1615878000000|2021-03-16 07:00:00|1959.9|1953.9|1958.1|1952.1|1960.6|1954.6|1957.3|1951.3|52
1615881600000|2021-03-16 08:00:00|1957.9|1951.9|1960.4|1954.4|1962.1|1956.1|1954.8|1948.8|204
1615885200000|2021-03-16 09:00:00|1960.3|1954.3|1964.5|1958.5|1964.5|1958.5|1956.5|1950.5|224
1615888800000|2021-03-16 10:00:00|1964.8|1958.8|1966.1|1960.1|1973.9|1967.9|1963.3|1957.3|193
1615892400000|2021-03-16 11:00:00|1966.3|1960.3|1965.8|1959.8|1968|1962|1965.3|1959.3|127
1615896000000|2021-03-16 12:00:00|1965.5|1959.5|1967|1961|1969.5|1963.5|1964.8|1958.8|186
1615899600000|2021-03-16 13:00:00|1966.9|1960.9|1953.1|1947.1|1968.6|1962.6|1951.8|1945.8|556
1615903200000|2021-03-16 14:00:00|1952.5|1946.5|1947|1941|1955.6|1949.6|1945.3|1939.3|500
1615906800000|2021-03-16 15:00:00|1947.1|1941.1|1945.3|1939.3|1950.1|1944.1|1941.6|1935.6|254
1615910400000|2021-03-16 16:00:00|1945.1|1939.1|1936|1930|1947.4|1941.4|1935.4|1929.4|427
1615914000000|2021-03-16 17:00:00|1936.1|1930.1|1939|1933|1941.8|1935.8|1936|1930|75
1615942800000|2021-03-17 01:00:00|1937.8|1926.5|1937.4|1931.4|1941.8|1935.8|1935.3|1926.5|97
1615946400000|2021-03-17 02:00:00|1937.9|1931.9|1938.6|1932.6|1940.1|1934.1|1937.5|1931.5|38
1615950000000|2021-03-17 03:00:00|1939|1933|1938.3|1932.3|1941.3|1935.3|1938.3|1932.3|64
1615953600000|2021-03-17 04:00:00|1938.1|1932.1|1938.5|1932.5|1940.3|1934.3|1938|1932|13
1615957200000|2021-03-17 05:00:00|1938.4|1932.4|1941.3|1935.3|1941.8|1935.8|1938.4|1932.4|26
1615960800000|2021-03-17 06:00:00|1941.4|1935.4|1946.4|1940.4|1948.1|1942.1|1941.4|1935.4|205
1615964400000|2021-03-17 07:00:00|1945|1939|1938.3|1932.3|1946.6|1940.6|1938.3|1932.3|57
1615968000000|2021-03-17 08:00:00|1937.8|1931.8|1944.9|1938.9|1945.6|1939.6|1934.6|1928.6|137
1615971600000|2021-03-17 09:00:00|1945.1|1939.1|1955|1949|1957.6|1951.6|1945.1|1939.1|168
1615975200000|2021-03-17 10:00:00|1954.9|1948.9|1954.5|1948.5|1960.1|1954.1|1953.4|1947.4|146
1615978800000|2021-03-17 11:00:00|1953.9|1947.9|1946.3|1940.3|1955.3|1949.3|1945.8|1939.8|122
1615982400000|2021-03-17 12:00:00|1946.4|1940.4|1946|1940|1949.6|1943.6|1944.1|1938.1|173
1615986000000|2021-03-17 13:00:00|1945.8|1939.8|1940.1|1934.1|1946.1|1940.1|1939.8|1933.8|289
1615989600000|2021-03-17 14:00:00|1940.4|1934.4|1937.4|1931.4|1946.5|1940.5|1937.1|1931.1|323
1615993200000|2021-03-17 15:00:00|1937.8|1931.8|1930|1924|1938.6|1932.6|1923.8|1917.8|337
1615996800000|2021-03-17 16:00:00|1930.3|1924.3|1928.1|1922.1|1930.3|1924.3|1919.6|1913.6|417
1616000400000|2021-03-17 17:00:00|1928|1922|1921.3|1915.3|1928.1|1922.1|1920.1|1914.1|91
1616029200000|2021-03-18 01:00:00|1925.3|1914|1933.4|1927.4|1935.1|1929.1|1925.3|1914|342
1616032800000|2021-03-18 02:00:00|1933.8|1927.8|1935.3|1929.3|1935.4|1929.4|1932.8|1926.8|287
1616036400000|2021-03-18 03:00:00|1935|1929|1920.6|1914.6|1935|1929|1918.9|1912.9|340
1616040000000|2021-03-18 04:00:00|1921.1|1915.1|1920.8|1914.8|1921.1|1915.1|1920.8|1914.8|4
1616043600000|2021-03-18 05:00:00|1921.1|1915.1|1912.6|1906.6|1926.1|1920.1|1912.6|1906.6|126
1616047200000|2021-03-18 06:00:00|1911.6|1905.6|1915.3|1909.3|1918.4|1912.4|1911|1905|98
1616050800000|2021-03-18 07:00:00|1915.5|1909.5|1915.8|1909.8|1918|1912|1913.3|1907.3|61
1616054400000|2021-03-18 08:00:00|1915.9|1909.9|1919.8|1913.8|1921.1|1915.1|1915.4|1909.4|157
1616058000000|2021-03-18 09:00:00|1920.3|1914.3|1918.8|1912.8|1923.5|1917.5|1917.9|1911.9|148
1616061600000|2021-03-18 10:00:00|1918.5|1912.5|1920.5|1914.5|1921.9|1915.9|1917.1|1911.1|136
1616065200000|2021-03-18 11:00:00|1920.3|1914.3|1922.1|1916.1|1924|1918|1919.6|1913.6|213
1616068800000|2021-03-18 12:00:00|1922|1916|1924.5|1918.5|1926.5|1920.5|1920.3|1914.3|200
1616072400000|2021-03-18 13:00:00|1924.1|1918.1|1925.6|1919.6|1926.6|1920.6|1918.4|1912.4|351
1616076000000|2021-03-18 14:00:00|1925.8|1919.8|1922.4|1916.4|1928.5|1922.5|1921.1|1915.1|285
1616079600000|2021-03-18 15:00:00|1922.3|1916.3|1926.5|1920.5|1927.6|1921.6|1922.1|1916.1|172
1616083200000|2021-03-18 16:00:00|1926.3|1920.3|1928.1|1922.1|1933|1927|1923.8|1917.8|348
1616086800000|2021-03-18 17:00:00|1928.4|1922.4|1930.3|1924.3|1931.6|1925.6|1927.5|1921.5|50
1616115600000|2021-03-19 01:00:00|1933|1921.8|1939|1933|1939.5|1933.5|1919.1|1913.1|426
1616119200000|2021-03-19 02:00:00|1938.8|1932.8|1934|1928|1941|1935|1932.8|1926.8|233
1616122800000|2021-03-19 03:00:00|1934.3|1928.3|1935.9|1929.9|1936|1930|1932.6|1926.6|96
1616126400000|2021-03-19 04:00:00|1937.5|1931.5|1937.1|1931.1|1937.5|1931.5|1937.1|1931.1|3
1616130000000|2021-03-19 05:00:00|1935.9|1929.9|1936|1930|1936.3|1930.3|1935.1|1929.1|27
1616133600000|2021-03-19 06:00:00|1936.1|1930.1|1935.5|1929.5|1936.1|1930.1|1923|1917|170
1616137200000|2021-03-19 07:00:00|1935.4|1929.4|1934.1|1928.1|1936.4|1930.4|1932.8|1926.8|40
1616140800000|2021-03-19 08:00:00|1934.3|1928.3|1940|1934|1940|1934|1927.4|1921.4|183
1616144400000|2021-03-19 09:00:00|1940.1|1934.1|1934.3|1928.3|1941.3|1935.3|1931.5|1925.5|123
1616148000000|2021-03-19 10:00:00|1934.5|1928.5|1937.5|1931.5|1942.1|1936.1|1934.5|1928.5|132
1616151600000|2021-03-19 11:00:00|1937.8|1931.8|1937.4|1931.4|1938.4|1932.4|1935.5|1929.5|87
1616155200000|2021-03-19 12:00:00|1937.6|1931.6|1940.3|1934.3|1945.4|1939.4|1937.6|1931.6|315
1616158800000|2021-03-19 13:00:00|1940.5|1934.5|1942.3|1936.3|1949.1|1943.1|1939.5|1933.5|677
1616162400000|2021-03-19 14:00:00|1942.4|1936.4|1948.4|1942.4|1948.4|1942.4|1941.8|1935.8|361
1616166000000|2021-03-19 15:00:00|1948.5|1942.5|1955.9|1949.9|1957.6|1951.6|1946.9|1940.9|262
1616169600000|2021-03-19 16:00:00|1955.4|1949.4|1968.4|1962.4|1969|1963|1954.3|1948.3|466
1616173200000|2021-03-19 17:00:00|1968.1|1962.1|1974.6|1968.6|1977|1971|1968.1|1962.1|299
1616374800000|2021-03-22 01:00:00|1982.5|1971.3|1978.6|1972.6|1982.5|1972.8|1962.1|1956.1|342
1616378400000|2021-03-22 02:00:00|1978.1|1972.1|1975.5|1969.5|1981|1975|1972.5|1966.5|300
1616382000000|2021-03-22 03:00:00|1975.8|1969.8|1976.9|1970.9|1977.9|1971.9|1975.8|1969.8|16
1616385600000|2021-03-22 04:00:00|1977|1971|1978.1|1972.1|1978.1|1972.1|1977|1971|8
1616389200000|2021-03-22 05:00:00|1977.6|1971.6|1968.3|1962.3|1978.3|1972.3|1968.1|1962.1|165
1616392800000|2021-03-22 06:00:00|1968.4|1962.4|1975.4|1969.4|1976.9|1970.9|1967.8|1961.8|329
1616396400000|2021-03-22 07:00:00|1975.1|1969.1|1976.5|1970.5|1977.3|1971.3|1975.1|1969.1|47
1616400000000|2021-03-22 08:00:00|1976.9|1970.9|1977.8|1971.8|1981.4|1975.4|1973.3|1967.3|255
1616403600000|2021-03-22 09:00:00|1977.9|1971.9|1981.6|1975.6|1982.8|1976.8|1974.9|1968.9|165
1616407200000|2021-03-22 10:00:00|1981.8|1975.8|1982.9|1976.9|1992.3|1986.3|1980.1|1974.1|189
1616410800000|2021-03-22 11:00:00|1983|1977|1980.9|1974.9|1987|1981|1977.5|1971.5|169
1616414400000|2021-03-22 12:00:00|1981|1975|1980.4|1974.4|1982.3|1976.3|1974|1968|252
1616418000000|2021-03-22 13:00:00|1980.5|1974.5|1982.1|1976.1|1984.6|1978.6|1979.9|1973.9|299
1616421600000|2021-03-22 14:00:00|1982.4|1976.4|1977|1971|1984.8|1978.8|1976|1970|172
1616425200000|2021-03-22 15:00:00|1977.3|1971.3|1978.6|1972.6|1980.6|1974.6|1972.9|1966.9|234
1616428800000|2021-03-22 16:00:00|1978.9|1972.9|1980.5|1974.5|1980.5|1974.5|1973.6|1967.6|235
1616432400000|2021-03-22 17:00:00|1980.8|1974.8|1980.9|1974.9|1982.5|1976.5|1977.8|1971.8|62
1616461200000|2021-03-23 01:00:00|1982.8|1971.5|1977.5|1971.5|1984.8|1978.8|1975.5|1969.5|191
1616464800000|2021-03-23 02:00:00|1977.4|1971.4|1968.9|1962.9|1977.4|1971.4|1967.9|1961.9|144
1616468400000|2021-03-23 03:00:00|1968.6|1962.6|1977.6|1971.6|1977.6|1971.6|1967.8|1961.8|234
1616472000000|2021-03-23 04:00:00|1977.3|1971.3|1979.3|1973.3|1980.6|1974.6|1977.3|1971.3|25
1616475600000|2021-03-23 05:00:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1976|1970|99
1616479200000|2021-03-23 06:00:00|1979.3|1973.3|1982.1|1976.1|1983.4|1977.4|1975.4|1969.4|205
1616482800000|2021-03-23 07:00:00|1981.5|1975.5|1982.4|1976.4|1983.6|1977.6|1977|1971|56
1616486400000|2021-03-23 08:00:00|1982.9|1976.9|1985|1979|1985|1979|1971.9|1965.9|167
1616490000000|2021-03-23 09:00:00|1984.9|1978.9|1980|1974|1986.5|1980.5|1977.5|1971.5|195
1616493600000|2021-03-23 10:00:00|1979.6|1973.6|1980.3|1974.3|1980.6|1974.6|1971|1965|152
1616497200000|2021-03-23 11:00:00|1980.1|1974.1|1977.8|1971.8|1980.6|1974.6|1976.1|1970.1|112
1616500800000|2021-03-23 12:00:00|1978|1972|1978.3|1972.3|1980.4|1974.4|1974.8|1968.8|197
1616504400000|2021-03-23 13:00:00|1978.6|1972.6|1976.4|1970.4|1982|1976|1973.6|1967.6|461
1616508000000|2021-03-23 14:00:00|1976.1|1970.1|1974.1|1968.1|1977.3|1971.3|1968.5|1962.5|304
1616511600000|2021-03-23 15:00:00|1974|1968|1962|1956|1974|1968|1960.1|1954.1|247
1616515200000|2021-03-23 16:00:00|1962.1|1956.1|1953.3|1947.3|1962.3|1956.3|1949|1943|467
1616518800000|2021-03-23 17:00:00|1953.4|1947.4|1954.3|1948.3|1954.4|1948.4|1950.8|1944.8|93
1616547600000|2021-03-24 01:00:00|1957.5|1946.3|1964.6|1958.6|1964.6|1958.6|1950.9|1944.9|274
1616551200000|2021-03-24 02:00:00|1964.1|1958.1|1962.3|1956.3|1965.5|1959.5|1958.5|1952.5|153
1616554800000|2021-03-24 03:00:00|1962|1956|1961.3|1955.3|1962.1|1956.1|1960.5|1954.5|23
1616558400000|2021-03-24 04:00:00|1961.5|1955.5|1961.5|1955.5|1962|1956|1961|1955|31
1616562000000|2021-03-24 05:00:00|1961.3|1955.3|1959.5|1953.5|1962|1956|1959.1|1953.1|55
1616565600000|2021-03-24 06:00:00|1959.6|1953.6|1961.5|1955.5|1963.5|1957.5|1958.4|1952.4|117
1616569200000|2021-03-24 07:00:00|1961.9|1955.9|1960.9|1954.9|1965.5|1959.5|1960.8|1954.8|71
1616572800000|2021-03-24 08:00:00|1961.1|1955.1|1965.9|1959.9|1967.8|1961.8|1955|1949|209
1616576400000|2021-03-24 09:00:00|1966|1960|1975.1|1969.1|1976.3|1970.3|1966|1960|193
1616580000000|2021-03-24 10:00:00|1975.4|1969.4|1975.5|1969.5|1976.1|1970.1|1974.3|1968.3|119
1616583600000|2021-03-24 11:00:00|1975.4|1969.4|1974.5|1968.5|1976.3|1970.3|1970.1|1964.1|100
1616587200000|2021-03-24 12:00:00|1974.6|1968.6|1969.9|1963.9|1975|1969|1968.6|1962.6|137
1616590800000|2021-03-24 13:00:00|1970.5|1964.5|1950.5|1944.5|1970.5|1964.5|1949.1|1943.1|452
1616594400000|2021-03-24 14:00:00|1950.4|1944.4|1952.4|1946.4|1954.6|1948.6|1949.1|1943.1|203
1616598000000|2021-03-24 15:00:00|1952.6|1946.6|1942.3|1936.3|1954.3|1948.3|1939.9|1933.9|417
1616601600000|2021-03-24 16:00:00|1942.4|1936.4|1944.9|1938.9|1945.4|1939.4|1936|1930|483
1616605200000|2021-03-24 17:00:00|1944.6|1938.6|1941.1|1935.1|1945.3|1939.3|1938.9|1932.9|69
1616634000000|2021-03-25 01:00:00|1937.5|1926.3|1929|1923|1941.6|1935.6|1929|1923|265
1616637600000|2021-03-25 02:00:00|1929.3|1923.3|1928.5|1922.5|1934.3|1928.3|1927|1921|114
1616641200000|2021-03-25 03:00:00|1928.4|1922.4|1928.6|1922.6|1928.6|1922.6|1925.6|1919.6|45
1616644800000|2021-03-25 04:00:00|1928.1|1922.1|1926.6|1920.6|1928.5|1922.5|1926.5|1920.5|21
1616648400000|2021-03-25 05:00:00|1927|1921|1924.3|1918.3|1927.9|1921.9|1924.3|1918.3|52
1616652000000|2021-03-25 06:00:00|1924.1|1918.1|1926|1920|1927.8|1921.8|1923.8|1917.8|92
1616655600000|2021-03-25 07:00:00|1926.6|1920.6|1930.4|1924.4|1933.3|1927.3|1926.1|1920.1|95
1616659200000|2021-03-25 08:00:00|1930|1924|1933.1|1927.1|1934.3|1928.3|1922.9|1916.9|272
1616662800000|2021-03-25 09:00:00|1933.4|1927.4|1928.5|1922.5|1938.3|1932.3|1928.5|1922.5|225
1616666400000|2021-03-25 10:00:00|1928.9|1922.9|1929.1|1923.1|1931|1925|1927.3|1921.3|150
1616670000000|2021-03-25 11:00:00|1928.9|1922.9|1937.5|1931.5|1942.3|1936.3|1927.4|1921.4|172
1616673600000|2021-03-25 12:00:00|1937.1|1931.1|1935.9|1929.9|1938.4|1932.4|1930.4|1924.4|350
1616677200000|2021-03-25 13:00:00|1935.8|1929.8|1933.9|1927.9|1941.3|1935.3|1932.4|1926.4|695
1616680800000|2021-03-25 14:00:00|1934|1928|1937.4|1931.4|1942.3|1936.3|1934|1928|287
1616684400000|2021-03-25 15:00:00|1937.3|1931.3|1928.6|1922.6|1937.3|1931.3|1927.6|1921.6|232
1616688000000|2021-03-25 16:00:00|1928.9|1922.9|1938.3|1932.3|1943|1937|1920.8|1914.8|367
1616691600000|2021-03-25 17:00:00|1938.4|1932.4|1945.9|1939.9|1949.8|1943.8|1936.1|1930.1|148
1616720400000|2021-03-26 01:00:00|1944.3|1933|1940.5|1934.5|1944.3|1934.9|1937.9|1931.9|44
1616724000000|2021-03-26 02:00:00|1940.6|1934.6|1939.8|1933.8|1940.6|1934.6|1938.9|1932.9|24
1616727600000|2021-03-26 03:00:00|1940|1934|1944.1|1938.1|1944.8|1938.8|1940|1934|82
1616731200000|2021-03-26 04:00:00|1943.9|1937.9|1941.3|1935.3|1943.9|1937.9|1938.6|1932.6|62
1616734800000|2021-03-26 05:00:00|1941.5|1935.5|1946.6|1940.6|1948|1942|1937.8|1931.8|248
1616738400000|2021-03-26 06:00:00|1946.8|1940.8|1941.1|1935.1|1947.1|1941.1|1939.9|1933.9|188
1616742000000|2021-03-26 07:00:00|1940.6|1934.6|1934.6|1928.6|1941.4|1935.4|1934|1928|86
1616745600000|2021-03-26 08:00:00|1934.5|1928.5|1956.5|1950.5|1959.4|1953.4|1932|1926|386
1616749200000|2021-03-26 09:00:00|1956.8|1950.8|1957.3|1951.3|1957.9|1951.9|1954|1948|133
1616752800000|2021-03-26 10:00:00|1956.9|1950.9|1958.4|1952.4|1960|1954|1956.6|1950.6|121
1616756400000|2021-03-26 11:00:00|1958.1|1952.1|1957.6|1951.6|1959.5|1953.5|1955.5|1949.5|74
1616760000000|2021-03-26 12:00:00|1957.4|1951.4|1961.9|1955.9|1966.3|1960.3|1956.6|1950.6|167
1616763600000|2021-03-26 13:00:00|1961.4|1955.4|1953.3|1947.3|1961.4|1955.4|1950.4|1944.4|371
1616767200000|2021-03-26 14:00:00|1953|1947|1962|1956|1962.3|1956.3|1952.6|1946.6|241
1616770800000|2021-03-26 15:00:00|1961.8|1955.8|1956|1950|1964.3|1958.3|1955.5|1949.5|203
1616774400000|2021-03-26 16:00:00|1956.3|1950.3|1957.6|1951.6|1962.4|1956.4|1952.6|1946.6|348
1616778000000|2021-03-26 17:00:00|1957.9|1951.9|1951.1|1945.1|1958.4|1952.4|1951.1|1945.1|55
1616976000000|2021-03-29 00:00:00|1954.3|1943|1952.5|1946.5|1954.9|1948.9|1952.4|1943|17
1616979600000|2021-03-29 01:00:00|1952.6|1946.6|1954|1948|1954.5|1948.5|1949.3|1943.3|250
1616983200000|2021-03-29 02:00:00|1954.4|1948.4|1955.1|1949.1|1956.5|1950.5|1953.3|1947.3|166
1616986800000|2021-03-29 03:00:00|1954.9|1948.9|1951.6|1945.6|1955.4|1949.4|1950.5|1944.5|106
1616994000000|2021-03-29 05:00:00|1951.9|1945.9|1954.5|1948.5|1954.6|1948.6|1951.6|1945.6|108
1616997600000|2021-03-29 06:00:00|1954.4|1948.4|1952.1|1946.1|1956.1|1950.1|1950.4|1944.4|92
1617001200000|2021-03-29 07:00:00|1951.9|1945.9|1958.6|1952.6|1962.6|1956.6|1950|1944|171
1617004800000|2021-03-29 08:00:00|1958.8|1952.8|1948.8|1942.8|1958.9|1952.9|1947.9|1941.9|148
1617008400000|2021-03-29 09:00:00|1949|1943|1951.9|1945.9|1953.3|1947.3|1949|1943|87
1617012000000|2021-03-29 10:00:00|1951.8|1945.8|1960.6|1954.6|1964.8|1958.8|1950.3|1944.3|164
1617015600000|2021-03-29 11:00:00|1960.9|1954.9|1957.9|1951.9|1969.1|1963.1|1957.5|1951.5|231
1617019200000|2021-03-29 12:00:00|1958.5|1952.5|1953.5|1947.5|1961.4|1955.4|1953.4|1947.4|217
1617022800000|2021-03-29 13:00:00|1954|1948|1965.1|1959.1|1971.3|1965.3|1954|1948|705
1617026400000|2021-03-29 14:00:00|1965.4|1959.4|1962.6|1956.6|1969.4|1963.4|1961.5|1955.5|306
1617030000000|2021-03-29 15:00:00|1963.3|1957.3|1964.8|1958.8|1966.8|1960.8|1957.3|1951.3|351
1617033600000|2021-03-29 16:00:00|1964.9|1958.9|1970.4|1964.4|1973|1967|1964.8|1958.8|67
1617062400000|2021-03-30 00:00:00|1966.6|1960.6|1965.3|1959.3|1966.6|1960.6|1964|1958|31
1617066000000|2021-03-30 01:00:00|1965.8|1959.8|1971.4|1965.4|1971.6|1965.6|1963.5|1957.5|241
1617069600000|2021-03-30 02:00:00|1971.8|1965.8|1970.5|1964.5|1976.5|1970.5|1970|1964|176
1617073200000|2021-03-30 03:00:00|1970.3|1964.3|1972.1|1966.1|1972.1|1966.1|1969.6|1963.6|31
1617076800000|2021-03-30 04:00:00|1972.8|1966.8|1974.3|1968.3|1974.6|1968.6|1972.8|1966.8|26
1617080400000|2021-03-30 05:00:00|1974|1968|1978.8|1972.8|1982|1976|1969.5|1963.5|230
1617084000000|2021-03-30 06:00:00|1979.1|1973.1|1970.1|1964.1|1980.5|1974.5|1970.1|1964.1|235
1617087600000|2021-03-30 07:00:00|1970.4|1964.4|1972|1966|1975.5|1969.5|1968.4|1962.4|106
1617091200000|2021-03-30 08:00:00|1971.9|1965.9|1977.9|1971.9|1982.3|1976.3|1971.9|1965.9|211
1617094800000|2021-03-30 09:00:00|1978.1|1972.1|1976.9|1970.9|1981.8|1975.8|1976.6|1970.6|124
1617098400000|2021-03-30 10:00:00|1976.4|1970.4|1974.5|1968.5|1981.1|1975.1|1973.5|1967.5|91
1617102000000|2021-03-30 11:00:00|1974.1|1968.1|1975.1|1969.1|1975.1|1969.1|1969.8|1963.8|162
1617105600000|2021-03-30 12:00:00|1975.4|1969.4|1973|1967|1977.8|1971.8|1971.8|1965.8|119
1617109200000|2021-03-30 13:00:00|1972.9|1966.9|1961.8|1955.8|1972.9|1966.9|1959.6|1953.6|274
1617112800000|2021-03-30 14:00:00|1961.6|1955.6|1972.1|1966.1|1974.9|1968.9|1957.1|1951.1|321
1617116400000|2021-03-30 15:00:00|1972.3|1966.3|1971.1|1965.1|1976.5|1970.5|1966.6|1960.6|266
1617120000000|2021-03-30 16:00:00|1971.8|1965.8|1970.3|1964.3|1973.5|1967.5|1966.6|1960.6|92
1617148800000|2021-03-31 00:00:00|1966.5|1960.5|1967|1961|1967.3|1961.3|1966.1|1960.1|9
1617152400000|2021-03-31 01:00:00|1967.1|1961.1|1968|1962|1973.1|1967.1|1966.5|1960.5|474
1617156000000|2021-03-31 02:00:00|1968.1|1962.1|1965.4|1959.4|1969.5|1963.5|1962.8|1956.8|231
1617159600000|2021-03-31 03:00:00|1964.9|1958.9|1966.3|1960.3|1968.5|1962.5|1964.8|1958.8|68
1617163200000|2021-03-31 04:00:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1966.5|1960.5|6
1617166800000|2021-03-31 05:00:00|1967|1961|1969|1963|1969.9|1963.9|1966.5|1960.5|99
1617170400000|2021-03-31 06:00:00|1969.1|1963.1|1971.6|1965.6|1973.6|1967.6|1966.3|1960.3|228
1617174000000|2021-03-31 07:00:00|1971.8|1965.8|1976.3|1970.3|1976.5|1970.5|1971.6|1965.6|143
1617177600000|2021-03-31 08:00:00|1976.4|1970.4|1980.3|1974.3|1982.5|1976.5|1976.3|1970.3|128
1617181200000|2021-03-31 09:00:00|1979.9|1973.9|1977.9|1971.9|1980.9|1974.9|1977.9|1971.9|47
1617184800000|2021-03-31 10:00:00|1979.3|1973.3|1982.4|1976.4|1982.6|1976.6|1978.9|1972.9|74
1617188400000|2021-03-31 11:00:00|1982.6|1976.6|1983.6|1977.6|1986.3|1980.3|1981|1975|167
1617192000000|2021-03-31 12:00:00|1983.9|1977.9|1979.3|1973.3|1984.8|1978.8|1979.3|1973.3|95
1617195600000|2021-03-31 13:00:00|1979|1973|1971.1|1965.1|1982|1976|1968.4|1962.4|283
1617199200000|2021-03-31 14:00:00|1971|1965|1983|1977|1983|1977|1970.5|1964.5|263
1617202800000|2021-03-31 15:00:00|1982.5|1976.5|1976.8|1970.8|1984.3|1978.3|1974.5|1968.5|295
1617206400000|2021-03-31 16:00:00|1976.6|1970.6|1977.9|1971.9|1983.5|1977.5|1975.8|1969.8|153
1617235200000|2021-04-01 00:00:00|1980.9|1974.9|1977.1|1971.1|1980.9|1974.9|1977.1|1971.1|10
1617238800000|2021-04-01 01:00:00|1977.3|1971.3|1972.9|1966.9|1988.8|1982.8|1972.4|1966.4|363
1617242400000|2021-04-01 02:00:00|1973.1|1967.1|1960|1954|1975.1|1969.1|1958.3|1952.3|267
1617246000000|2021-04-01 03:00:00|1960.1|1954.1|1960.9|1954.9|1962.3|1956.3|1959.4|1953.4|112
1617249600000|2021-04-01 04:00:00|1960.8|1954.8|1959.9|1953.9|1960.8|1954.8|1959.6|1953.6|10
1617253200000|2021-04-01 05:00:00|1959.6|1953.6|1963.9|1957.9|1964.5|1958.5|1957.5|1951.5|146
1617256800000|2021-04-01 06:00:00|1964.3|1958.3|1960.3|1954.3|1968.8|1962.8|1959.8|1953.8|150
1617260400000|2021-04-01 07:00:00|1961.5|1955.5|1971.9|1965.9|1971.9|1965.9|1961.3|1955.3|94
1617264000000|2021-04-01 08:00:00|1972.1|1966.1|1974.3|1968.3|1974.3|1968.3|1970.6|1964.6|59
1617267600000|2021-04-01 09:00:00|1974.1|1968.1|1974.3|1968.3|1975|1969|1973.8|1967.8|63
1617271200000|2021-04-01 10:00:00|1974.1|1968.1|1974|1968|1974.9|1968.9|1973.4|1967.4|43
1617274800000|2021-04-01 11:00:00|1973.9|1967.9|1967.4|1961.4|1974|1968|1967.3|1961.3|97
1617278400000|2021-04-01 12:00:00|1967.3|1961.3|1964.1|1958.1|1967.4|1961.4|1963.5|1957.5|62
1617282000000|2021-04-01 13:00:00|1964.3|1958.3|1967.1|1961.1|1967.1|1961.1|1960.5|1954.5|142
1617285600000|2021-04-01 14:00:00|1967.3|1961.3|1967.5|1961.5|1971.4|1965.4|1963.4|1957.4|163
1617289200000|2021-04-01 15:00:00|1967.3|1961.3|1961.6|1955.6|1971.4|1965.4|1961.6|1955.6|365
1617292800000|2021-04-01 16:00:00|1961.5|1955.5|1965.3|1959.3|1966.6|1960.6|1959.8|1953.8|154
1617670800000|2021-04-06 01:00:00|1969.8|1963.8|1946|1940|1969.8|1963.8|1945.5|1939.5|363
1617674400000|2021-04-06 02:00:00|1945|1939|1945|1939|1946.5|1940.5|1940.8|1934.8|143
1617678000000|2021-04-06 03:00:00|1944.8|1938.8|1944.5|1938.5|1946|1940|1941.5|1935.5|151
1617681600000|2021-04-06 04:00:00|1944.8|1938.8|1942.8|1936.8|1945.3|1939.3|1942.8|1936.8|23
1617685200000|2021-04-06 05:00:00|1943|1937|1946.3|1940.3|1947.5|1941.5|1942|1936|103
1617688800000|2021-04-06 06:00:00|1947|1941|1954|1948|1954|1948|1946.3|1940.3|184
1617692400000|2021-04-06 07:00:00|1954.3|1948.3|1961|1955|1963|1957|1949.5|1943.5|277
1617696000000|2021-04-06 08:00:00|1961.5|1955.5|1959|1953|1963.5|1957.5|1958|1952|129
1617699600000|2021-04-06 09:00:00|1958.8|1952.8|1959.8|1953.8|1960.5|1954.5|1958.5|1952.5|94
1617703200000|2021-04-06 10:00:00|1959.5|1953.5|1971.5|1965.5|1971.8|1965.8|1959.3|1953.3|133
1617706800000|2021-04-06 11:00:00|1971.8|1965.8|1969.5|1963.5|1974.5|1968.5|1967.5|1961.5|281
1617710400000|2021-04-06 12:00:00|1969.3|1963.3|1974.9|1968.9|1976.5|1970.5|1969|1963|186
1617714000000|2021-04-06 13:00:00|1974.4|1968.4|1962.9|1956.9|1974.4|1968.4|1960.4|1954.4|400
1617717600000|2021-04-06 14:00:00|1962.6|1956.6|1960.4|1954.4|1963.1|1957.1|1958.6|1952.6|187
1617721200000|2021-04-06 15:00:00|1960.1|1954.1|1974.6|1968.6|1977.6|1971.6|1955.9|1949.9|451
1617724800000|2021-04-06 16:00:00|1974.9|1968.9|1978.3|1972.3|1978.3|1972.3|1971.9|1965.9|163
1617757200000|2021-04-07 01:00:00|1972.9|1966.9|1970.1|1964.1|1973.1|1967.1|1969.4|1963.4|96
1617760800000|2021-04-07 02:00:00|1969.9|1963.9|1963.1|1957.1|1969.9|1963.9|1962.6|1956.6|107
1617764400000|2021-04-07 03:00:00|1962.1|1956.1|1966.6|1960.6|1967.4|1961.4|1962.1|1956.1|65
1617768000000|2021-04-07 04:00:00|1966.9|1960.9|1965.9|1959.9|1968.6|1962.6|1965.4|1959.4|27
1617771600000|2021-04-07 05:00:00|1966.1|1960.1|1970.4|1964.4|1972.9|1966.9|1966.1|1960.1|90
1617775200000|2021-04-07 06:00:00|1970.6|1964.6|1980.6|1974.6|1985.1|1979.1|1970.6|1964.6|234
1617778800000|2021-04-07 07:00:00|1980.9|1974.9|1984.1|1978.1|1984.6|1978.6|1975.6|1969.6|112
1617782400000|2021-04-07 08:00:00|1983.9|1977.9|1987.6|1981.6|1987.9|1981.9|1981.9|1975.9|90
1617786000000|2021-04-07 09:00:00|1987.9|1981.9|1981.4|1975.4|1987.9|1981.9|1980.4|1974.4|60
1617789600000|2021-04-07 10:00:00|1981.6|1975.6|1985.1|1979.1|1988.6|1982.6|1980.9|1974.9|99
1617793200000|2021-04-07 11:00:00|1985.4|1979.4|1977.1|1971.1|1986.4|1980.4|1975.9|1969.9|129
1617796800000|2021-04-07 12:00:00|1975.9|1969.9|1977.6|1971.6|1979.1|1973.1|1975.6|1969.6|86
1617800400000|2021-04-07 13:00:00|1977.1|1971.1|1982.1|1976.1|1982.1|1976.1|1975.9|1969.9|256
1617804000000|2021-04-07 14:00:00|1981.4|1975.4|1989.1|1983.1|1989.1|1983.1|1977.1|1971.1|162
1617807600000|2021-04-07 15:00:00|1988.9|1982.9|1987.1|1981.1|1998.1|1992.1|1987.1|1981.1|221
1617811200000|2021-04-07 16:00:00|1987.4|1981.4|1982.8|1976.8|1989.4|1983.4|1981.9|1975.9|83
1617843600000|2021-04-08 01:00:00|1985.6|1979.6|1979.4|1973.4|1985.6|1979.6|1979.1|1973.1|77
1617847200000|2021-04-08 02:00:00|1979.1|1973.1|1979.4|1973.4|1980.9|1974.9|1976.6|1970.6|125
1617850800000|2021-04-08 03:00:00|1979.1|1973.1|1986.4|1980.4|1986.6|1980.6|1976.4|1970.4|142
1617854400000|2021-04-08 04:00:00|1986.1|1980.1|1987.4|1981.4|1989.9|1983.9|1986.1|1980.1|51
1617858000000|2021-04-08 05:00:00|1987.6|1981.6|1984.9|1978.9|1989.9|1983.9|1983.1|1977.1|144
1617861600000|2021-04-08 06:00:00|1985.1|1979.1|1980.4|1974.4|1985.1|1979.1|1975.9|1969.9|166
1617865200000|2021-04-08 07:00:00|1980.6|1974.6|1992.1|1986.1|1992.6|1986.6|1980.4|1974.4|194
1617868800000|2021-04-08 08:00:00|1991.9|1985.9|1997.1|1991.1|1999.4|1993.4|1991.9|1985.9|154
1617872400000|2021-04-08 09:00:00|1997.4|1991.4|1995.4|1989.4|1997.6|1991.6|1994.9|1988.9|47
1617876000000|2021-04-08 10:00:00|1995.6|1989.6|1996.4|1990.4|1997.9|1991.9|1995.6|1989.6|19
1617879600000|2021-04-08 11:00:00|1996.6|1990.6|1996.4|1990.4|1997.6|1991.6|1991.9|1985.9|108
1617883200000|2021-04-08 12:00:00|1996.6|1990.6|1996.4|1990.4|1998.4|1992.4|1994.9|1988.9|85
1617886800000|2021-04-08 13:00:00|1995.6|1989.6|1991.1|1985.1|1995.6|1989.6|1986.6|1980.6|284
1617890400000|2021-04-08 14:00:00|1990.9|1984.9|1986.1|1980.1|1991.4|1985.4|1984.9|1978.9|213
1617894000000|2021-04-08 15:00:00|1987.4|1981.4|1987.6|1981.6|1992.4|1986.4|1982.4|1976.4|257
1617897600000|2021-04-08 16:00:00|1987.4|1981.4|1992.3|1986.3|1992.3|1986.3|1987.4|1981.4|46
1617930000000|2021-04-09 01:00:00|1989.6|1983.6|1983.6|1977.6|1989.6|1983.6|1982.6|1976.6|128
1617933600000|2021-04-09 02:00:00|1983.4|1977.4|1978.9|1972.9|1983.4|1977.4|1978.6|1972.6|77
1617937200000|2021-04-09 03:00:00|1978.6|1972.6|1981.1|1975.1|1981.4|1975.4|1978.4|1972.4|105
1617940800000|2021-04-09 04:00:00|1981.4|1975.4|1980.4|1974.4|1981.4|1975.4|1979.4|1973.4|71
1617944400000|2021-04-09 05:00:00|1979.6|1973.6|1978.6|1972.6|1980.6|1974.6|1973.6|1967.6|199
1617948000000|2021-04-09 06:00:00|1978.9|1972.9|1982.9|1976.9|1986.6|1980.6|1976.6|1970.6|304
1617951600000|2021-04-09 07:00:00|1984.4|1978.4|1980.6|1974.6|1987.1|1981.1|1978.9|1972.9|197
1617955200000|2021-04-09 08:00:00|1980.9|1974.9|1977.4|1971.4|1981.1|1975.1|1976.4|1970.4|91
1617958800000|2021-04-09 09:00:00|1977.6|1971.6|1978.4|1972.4|1979.4|1973.4|1977.4|1971.4|45
1617962400000|2021-04-09 10:00:00|1978.1|1972.1|1978.9|1972.9|1980.4|1974.4|1976.6|1970.6|63
1617966000000|2021-04-09 11:00:00|1979.1|1973.1|1976.4|1970.4|1982.1|1976.1|1976.4|1970.4|138
1617969600000|2021-04-09 12:00:00|1976.6|1970.6|1975.4|1969.4|1979.6|1973.6|1974.4|1968.4|116
1617973200000|2021-04-09 13:00:00|1975.6|1969.6|1980.9|1974.9|1985.1|1979.1|1974.9|1968.9|303
1617976800000|2021-04-09 14:00:00|1981.1|1975.1|1976.4|1970.4|1981.1|1975.1|1973.4|1967.4|201
1617980400000|2021-04-09 15:00:00|1976.6|1970.6|1976.9|1970.9|1983.9|1977.9|1973.6|1967.6|422
1617984000000|2021-04-09 16:00:00|1977.1|1971.1|1976.8|1970.8|1979.1|1973.1|1974.6|1968.6|87
1618189200000|2021-04-12 01:00:00|1974.4|1968.4|1970.4|1964.4|1974.6|1968.6|1970.4|1964.4|143
1618192800000|2021-04-12 02:00:00|1970.1|1964.1|1969.6|1963.6|1970.4|1964.4|1969.1|1963.1|15
1618196400000|2021-04-12 03:00:00|1969.4|1963.4|1967.1|1961.1|1969.4|1963.4|1966.6|1960.6|45
1618200000000|2021-04-12 04:00:00|1967.4|1961.4|1968.1|1962.1|1969.6|1963.6|1966.6|1960.6|22
1618203600000|2021-04-12 05:00:00|1967.9|1961.9|1969.6|1963.6|1970.4|1964.4|1966.4|1960.4|53
1618207200000|2021-04-12 06:00:00|1969.4|1963.4|1970.9|1964.9|1973.4|1967.4|1968.6|1962.6|142
1618210800000|2021-04-12 07:00:00|1971.1|1965.1|1970.6|1964.6|1972.9|1966.9|1966.1|1960.1|123
1618214400000|2021-04-12 08:00:00|1970.9|1964.9|1985.1|1979.1|1985.9|1979.9|1970.4|1964.4|165
1618218000000|2021-04-12 09:00:00|1985.4|1979.4|1980.1|1974.1|1986.4|1980.4|1978.9|1972.9|94
1618221600000|2021-04-12 10:00:00|1979.9|1973.9|1984.6|1978.6|1986.6|1980.6|1978.1|1972.1|74
1618225200000|2021-04-12 11:00:00|1985.1|1979.1|1975.4|1969.4|1986.4|1980.4|1972.1|1966.1|215
1618228800000|2021-04-12 12:00:00|1974.6|1968.6|1974.1|1968.1|1977.4|1971.4|1970.9|1964.9|112
1618232400000|2021-04-12 13:00:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1962.9|1956.9|507
1618236000000|2021-04-12 14:00:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1968.1|1962.1|226
1618239600000|2021-04-12 15:00:00|1974.1|1968.1|1975.9|1969.9|1983.1|1977.1|1972.9|1966.9|300
1618243200000|2021-04-12 16:00:00|1976.1|1970.1|1979.6|1973.6|1982.4|1976.4|1976.1|1970.1|72
1618272000000|2021-04-13 00:00:00|1981.6|1975.6|1981.4|1975.4|1981.9|1975.9|1978.6|1972.6|73
1618275600000|2021-04-13 01:00:00|1981.1|1975.1|1975.9|1969.9|1981.1|1975.1|1975.4|1969.4|51
1618279200000|2021-04-13 02:00:00|1976.1|1970.1|1976.4|1970.4|1977.1|1971.1|1972.6|1966.6|79
1618282800000|2021-04-13 03:00:00|1977.6|1971.6|1976.4|1970.4|1978.9|1972.9|1975.4|1969.4|146
1618286400000|2021-04-13 04:00:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1618290000000|2021-04-13 05:00:00|1975.6|1969.6|1973.9|1967.9|1976.6|1970.6|1970.9|1964.9|211
1618293600000|2021-04-13 06:00:00|1973.6|1967.6|1979.4|1973.4|1981.6|1975.6|1972.6|1966.6|161
1618297200000|2021-04-13 07:00:00|1979.6|1973.6|1979.1|1973.1|1981.4|1975.4|1973.9|1967.9|127
1618300800000|2021-04-13 08:00:00|1978.9|1972.9|1982.6|1976.6|1983.6|1977.6|1976.1|1970.1|111
1618304400000|2021-04-13 09:00:00|1982.1|1976.1|1981.6|1975.6|1985.6|1979.6|1981.6|1975.6|67
1618308000000|2021-04-13 10:00:00|1981.4|1975.4|1977.1|1971.1|1983.4|1977.4|1976.6|1970.6|64
1618311600000|2021-04-13 11:00:00|1976.9|1970.9|1981.9|1975.9|1982.4|1976.4|1974.4|1968.4|132
1618315200000|2021-04-13 12:00:00|1982.1|1976.1|1983.1|1977.1|1986.1|1980.1|1979.9|1973.9|234
1618318800000|2021-04-13 13:00:00|1982.9|1976.9|1987.6|1981.6|1988.9|1982.9|1982.4|1976.4|523
1618322400000|2021-04-13 14:00:00|1987.9|1981.9|1988.6|1982.6|1990.1|1984.1|1983.6|1977.6|312
1618326000000|2021-04-13 15:00:00|1988.9|1982.9|1992.1|1986.1|1992.9|1986.9|1986.1|1980.1|243
1618329600000|2021-04-13 16:00:00|1992.4|1986.4|1986|1980|1992.6|1986.6|1978.9|1972.9|194
1618358400000|2021-04-14 00:00:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1984.9|1978.9|9
1618362000000|2021-04-14 01:00:00|1986.4|1980.4|1984.9|1978.9|1988.9|1982.9|1984.9|1978.9|174
1618365600000|2021-04-14 02:00:00|1985.1|1979.1|1984.6|1978.6|1985.6|1979.6|1983.1|1977.1|53
1618369200000|2021-04-14 03:00:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.4|1976.4|26
1618372800000|2021-04-14 04:00:00|1983.9|1977.9|1984.4|1978.4|1984.9|1978.9|1983.6|1977.6|12
1618376400000|2021-04-14 05:00:00|1984.6|1978.6|1981.4|1975.4|1985.1|1979.1|1981.1|1975.1|70
1618380000000|2021-04-14 06:00:00|1981.6|1975.6|1988.9|1982.9|1988.9|1982.9|1981.4|1975.4|101
1618383600000|2021-04-14 07:00:00|1988.6|1982.6|1993.6|1987.6|1994.9|1988.9|1988.1|1982.1|185
1618387200000|2021-04-14 08:00:00|1993.4|1987.4|1995.9|1989.9|1996.6|1990.6|1993.4|1987.4|120
1618390800000|2021-04-14 09:00:00|1995.6|1989.6|1993.9|1987.9|1995.9|1989.9|1993.6|1987.6|60
1618394400000|2021-04-14 10:00:00|1993.6|1987.6|1994.4|1988.4|1995.6|1989.6|1993.4|1987.4|57
1618398000000|2021-04-14 11:00:00|1994.6|1988.6|1994.4|1988.4|1995.9|1989.9|1993.4|1987.4|66
1618401600000|2021-04-14 12:00:00|1994.6|1988.6|1996.4|1990.4|1996.6|1990.6|1993.6|1987.6|89
1618405200000|2021-04-14 13:00:00|1997.1|1991.1|2003.1|1997.1|2005.4|1999.4|1994.9|1988.9|352
1618408800000|2021-04-14 14:00:00|2003.4|1997.4|2002.6|1996.6|2009.4|2003.4|2001.6|1995.6|207
1618412400000|2021-04-14 15:00:00|2002.9|1996.9|2001.1|1995.1|2005.6|1999.6|1998.1|1992.1|231
1618416000000|2021-04-14 16:00:00|2001.4|1995.4|2000.8|1994.8|2003.6|1997.6|1999.9|1993.9|114
1618444800000|2021-04-15 00:00:00|2000.6|1994.6|2000.1|1994.1|2000.6|1994.6|1999.1|1993.1|15
1618448400000|2021-04-15 01:00:00|1999.9|1993.9|2000.6|1994.6|2000.9|1994.9|1998.6|1992.6|36
1618452000000|2021-04-15 02:00:00|2000.9|1994.9|2000.6|1994.6|2002.4|1996.4|1999.9|1993.9|102
1618455600000|2021-04-15 03:00:00|2000.9|1994.9|1999.9|1993.9|2000.9|1994.9|1999.1|1993.1|22
1618459200000|2021-04-15 04:00:00|1998.6|1992.6|2000.4|1994.4|2000.4|1994.4|1998.6|1992.6|15
1618462800000|2021-04-15 05:00:00|2000.6|1994.6|2000.9|1994.9|2002.1|1996.1|1999.6|1993.6|74
1618466400000|2021-04-15 06:00:00|2001.4|1995.4|1999.9|1993.9|2002.6|1996.6|1998.9|1992.9|119
1618470000000|2021-04-15 07:00:00|2000.1|1994.1|2022.6|2016.6|2022.9|2016.9|2000.1|1994.1|258
1618473600000|2021-04-15 08:00:00|2022.4|2016.4|2020.6|2014.6|2022.6|2016.6|2017.6|2011.6|193
1618477200000|2021-04-15 09:00:00|2020.9|2014.9|2020.9|2014.9|2022.4|2016.4|2019.4|2013.4|80
1618480800000|2021-04-15 10:00:00|2020.6|2014.6|2022.1|2016.1|2022.1|2016.1|2016.4|2010.4|97
1618484400000|2021-04-15 11:00:00|2021.6|2015.6|2009.9|2003.9|2021.6|2015.6|2008.4|2002.4|234
1618488000000|2021-04-15 12:00:00|2010.1|2004.1|2014.9|2008.9|2017.6|2011.6|2009.9|2003.9|214
1618491600000|2021-04-15 13:00:00|2015.1|2009.1|2016.1|2010.1|2018.6|2012.6|2010.4|2004.4|309
1618495200000|2021-04-15 14:00:00|2015.9|2009.9|2019.4|2013.4|2019.9|2013.9|2013.9|2007.9|197
1618498800000|2021-04-15 15:00:00|2019.1|2013.1|2027.6|2021.6|2028.9|2022.9|2015.9|2009.9|422
1618502400000|2021-04-15 16:00:00|2028.1|2022.1|2031.1|2025.1|2031.1|2025.1|2021.9|2015.9|106
1618531200000|2021-04-16 00:00:00|2030.4|2024.4|2031.6|2025.6|2032.1|2026.1|2030.4|2024.4|7
1618534800000|2021-04-16 01:00:00|2031.4|2025.4|2023.1|2017.1|2031.4|2025.4|2022.1|2016.1|380
1618538400000|2021-04-16 02:00:00|2023.4|2017.4|2021.6|2015.6|2024.6|2018.6|2019.6|2013.6|65
1618542000000|2021-04-16 03:00:00|2021.9|2015.9|2025.6|2019.6|2025.6|2019.6|2019.9|2013.9|71
1618545600000|2021-04-16 04:00:00|2025.9|2019.9|2027.9|2021.9|2027.9|2021.9|2025.9|2019.9|7
1618549200000|2021-04-16 05:00:00|2027.6|2021.6|2035.1|2029.1|2035.1|2029.1|2023.4|2017.4|311
1618552800000|2021-04-16 06:00:00|2034.9|2028.9|2039.6|2033.6|2039.9|2033.9|2034.9|2028.9|421
1618556400000|2021-04-16 07:00:00|2039.9|2033.9|2037.1|2031.1|2042.6|2036.6|2037.1|2031.1|106
1618560000000|2021-04-16 08:00:00|2036.9|2030.9|2041.1|2035.1|2041.1|2035.1|2031.4|2025.4|113
1618563600000|2021-04-16 09:00:00|2041.6|2035.6|2051.1|2045.1|2051.1|2045.1|2040.1|2034.1|146
1618567200000|2021-04-16 10:00:00|2050.9|2044.9|2058.9|2052.9|2058.9|2052.9|2050.1|2044.1|296
1618570800000|2021-04-16 11:00:00|2059.1|2053.1|2063.4|2057.4|2064.1|2058.1|2049.9|2043.9|215
1618574400000|2021-04-16 12:00:00|2063.1|2057.1|2062.4|2056.4|2065.4|2059.4|2056.4|2050.4|248
1618578000000|2021-04-16 13:00:00|2062.1|2056.1|2043.9|2037.9|2062.1|2056.1|2040.1|2034.1|749
1618581600000|2021-04-16 14:00:00|2044.1|2038.1|2044.4|2038.4|2051.9|2045.9|2042.9|2036.9|443
1618585200000|2021-04-16 15:00:00|2044.1|2038.1|2040.4|2034.4|2050.6|2044.6|2039.9|2033.9|374
1618588800000|2021-04-16 16:00:00|2040.6|2034.6|2037.5|2031.5|2040.6|2034.6|2034.6|2028.6|92
1618790400000|2021-04-19 00:00:00|2039.8|2028.5|2031.1|2025.1|2039.8|2028.6|2030.4|2024.4|23
1618794000000|2021-04-19 01:00:00|2031.4|2025.4|2031.1|2025.1|2033.6|2027.6|2027.9|2021.9|230
1618797600000|2021-04-19 02:00:00|2030.9|2024.9|2037.1|2031.1|2037.1|2031.1|2030.9|2024.9|136
1618801200000|2021-04-19 03:00:00|2037.4|2031.4|2041.1|2035.1|2042.9|2036.9|2036.9|2030.9|67
1618804800000|2021-04-19 04:00:00|2040.9|2034.9|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|5
1618808400000|2021-04-19 05:00:00|2040.9|2034.9|2044.9|2038.9|2044.9|2038.9|2038.9|2032.9|50
1618812000000|2021-04-19 06:00:00|2044.6|2038.6|2047.1|2041.1|2050.6|2044.6|2043.6|2037.6|170
1618815600000|2021-04-19 07:00:00|2047.4|2041.4|2052.6|2046.6|2055.4|2049.4|2040.9|2034.9|242
1618819200000|2021-04-19 08:00:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2046.4|2040.4|142
1618822800000|2021-04-19 09:00:00|2053.9|2047.9|2049.4|2043.4|2056.9|2050.9|2048.6|2042.6|120
1618826400000|2021-04-19 10:00:00|2049.1|2043.1|2050.4|2044.4|2051.6|2045.6|2047.9|2041.9|68
1618830000000|2021-04-19 11:00:00|2049.9|2043.9|2049.1|2043.1|2051.4|2045.4|2045.6|2039.6|127
1618833600000|2021-04-19 12:00:00|2048.9|2042.9|2056.4|2050.4|2056.6|2050.6|2048.6|2042.6|181
1618837200000|2021-04-19 13:00:00|2056.9|2050.9|2059.4|2053.4|2061.6|2055.6|2056.1|2050.1|380
1618840800000|2021-04-19 14:00:00|2059.6|2053.6|2060.9|2054.9|2062.1|2056.1|2056.1|2050.1|283
1618844400000|2021-04-19 15:00:00|2061.1|2055.1|2059.1|2053.1|2064.4|2058.4|2058.6|2052.6|226
1618848000000|2021-04-19 16:00:00|2059.4|2053.4|2060.4|2054.4|2060.6|2054.6|2057.9|2051.9|42
1618876800000|2021-04-20 00:00:00|2062.1|2056.1|2058.1|2052.1|2063.6|2057.6|2057.9|2051.9|24
1618880400000|2021-04-20 01:00:00|2058.4|2052.4|2062.1|2056.1|2062.6|2056.6|2056.6|2050.6|166
1618884000000|2021-04-20 02:00:00|2062.4|2056.4|2062.1|2056.1|2065.4|2059.4|2061.4|2055.4|207
1618887600000|2021-04-20 03:00:00|2062.9|2056.9|2063.6|2057.6|2067.4|2061.4|2061.9|2055.9|171
1618891200000|2021-04-20 04:00:00|2063.4|2057.4|2064.6|2058.6|2066.6|2060.6|2063.1|2057.1|23
1618894800000|2021-04-20 05:00:00|2064.4|2058.4|2068.6|2062.6|2068.9|2062.9|2064.4|2058.4|68
1618898400000|2021-04-20 06:00:00|2068.9|2062.9|2063.4|2057.4|2069.1|2063.1|2062.4|2056.4|264
1618902000000|2021-04-20 07:00:00|2063.9|2057.9|2062.6|2056.6|2066.1|2060.1|2057.4|2051.4|232
1618905600000|2021-04-20 08:00:00|2062.4|2056.4|2049.6|2043.6|2064.1|2058.1|2049.6|2043.6|244
1618909200000|2021-04-20 09:00:00|2050.1|2044.1|2051.1|2045.1|2052.1|2046.1|2045.1|2039.1|143
1618912800000|2021-04-20 10:00:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2047.1|2041.1|130
1618916400000|2021-04-20 11:00:00|2050.6|2044.6|2051.4|2045.4|2054.4|2048.4|2048.6|2042.6|197
1618920000000|2021-04-20 12:00:00|2051.6|2045.6|2053.6|2047.6|2054.6|2048.6|2048.9|2042.9|189
1618923600000|2021-04-20 13:00:00|2053.9|2047.9|2059.9|2053.9|2062.1|2056.1|2053.9|2047.9|356
1618927200000|2021-04-20 14:00:00|2060.6|2054.6|2052.4|2046.4|2062.1|2056.1|2048.1|2042.1|385
1618930800000|2021-04-20 15:00:00|2051.9|2045.9|2032.6|2026.6|2052.4|2046.4|2024.9|2018.9|604
1618934400000|2021-04-20 16:00:00|2032.9|2026.9|2029.3|2023.3|2033.6|2027.6|2029.3|2023.3|83
1618963200000|2021-04-21 00:00:00|2029.9|2023.9|2030.4|2024.4|2032.1|2026.1|2029.4|2023.4|33
1618966800000|2021-04-21 01:00:00|2030.9|2024.9|2036.4|2030.4|2037.6|2031.6|2030.4|2024.4|214
1618970400000|2021-04-21 02:00:00|2035.9|2029.9|2037.1|2031.1|2037.4|2031.4|2035.1|2029.1|58
1618974000000|2021-04-21 03:00:00|2037.4|2031.4|2039.6|2033.6|2040.4|2034.4|2037.1|2031.1|48
1618977600000|2021-04-21 04:00:00|2039.4|2033.4|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|6
1618981200000|2021-04-21 05:00:00|2036.4|2030.4|2036.9|2030.9|2037.4|2031.4|2032.9|2026.9|62
1618984800000|2021-04-21 06:00:00|2036.6|2030.6|2031.9|2025.9|2036.6|2030.6|2029.9|2023.9|113
1618988400000|2021-04-21 07:00:00|2032.1|2026.1|2020.9|2014.9|2032.1|2026.1|2018.9|2012.9|266
1618992000000|2021-04-21 08:00:00|2020.6|2014.6|2011.1|2005.1|2025.4|2019.4|2008.1|2002.1|263
1618995600000|2021-04-21 09:00:00|2010.9|2004.9|2011.4|2005.4|2014.9|2008.9|2010.1|2004.1|163
1618999200000|2021-04-21 10:00:00|2011.1|2005.1|2013.6|2007.6|2015.9|2009.9|2008.4|2002.4|131
1619002800000|2021-04-21 11:00:00|2013.9|2007.9|2009.4|2003.4|2013.9|2007.9|2007.9|2001.9|243
1619006400000|2021-04-21 12:00:00|2009.6|2003.6|2010.6|2004.6|2012.4|2006.4|2001.4|1995.4|291
1619010000000|2021-04-21 13:00:00|2010.9|2004.9|2030.6|2024.6|2035.9|2029.9|2010.9|2004.9|786
1619013600000|2021-04-21 14:00:00|2030.9|2024.9|2032.9|2026.9|2036.6|2030.6|2025.4|2019.4|296
1619017200000|2021-04-21 15:00:00|2033.1|2027.1|2036.9|2030.9|2040.4|2034.4|2022.4|2016.4|338
1619020800000|2021-04-21 16:00:00|2036.6|2030.6|2029.3|2023.3|2036.9|2030.9|2027.6|2021.6|65
1619049600000|2021-04-22 00:00:00|2035.4|2029.4|2032.4|2026.4|2035.4|2029.4|2031.1|2025.1|13
1619053200000|2021-04-22 01:00:00|2031.9|2025.9|2030.9|2024.9|2032.1|2026.1|2026.1|2020.1|194
1619056800000|2021-04-22 02:00:00|2030.6|2024.6|2030.9|2024.9|2032.4|2026.4|2029.1|2023.1|40
1619060400000|2021-04-22 03:00:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2029.9|2023.9|9
1619064000000|2021-04-22 04:00:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.4|2023.4|8
1619067600000|2021-04-22 05:00:00|2029.6|2023.6|2025.1|2019.1|2031.1|2025.1|2023.9|2017.9|66
1619071200000|2021-04-22 06:00:00|2024.6|2018.6|2033.4|2027.4|2035.4|2029.4|2022.6|2016.6|127
1619074800000|2021-04-22 07:00:00|2033.1|2027.1|2041.4|2035.4|2045.9|2039.9|2033.1|2027.1|152
1619078400000|2021-04-22 08:00:00|2041.6|2035.6|2037.4|2031.4|2046.6|2040.6|2037.4|2031.4|187
1619082000000|2021-04-22 09:00:00|2037.6|2031.6|2046.1|2040.1|2046.4|2040.4|2037.6|2031.6|99
1619085600000|2021-04-22 10:00:00|2046.4|2040.4|2041.1|2035.1|2047.6|2041.6|2035.1|2029.1|113
1619089200000|2021-04-22 11:00:00|2040.9|2034.9|2042.1|2036.1|2047.4|2041.4|2040.9|2034.9|193
1619092800000|2021-04-22 12:00:00|2042.4|2036.4|2044.4|2038.4|2047.1|2041.1|2041.6|2035.6|194
1619096400000|2021-04-22 13:00:00|2044.1|2038.1|2043.4|2037.4|2047.1|2041.1|2031.6|2025.6|341
1619100000000|2021-04-22 14:00:00|2043.1|2037.1|2044.6|2038.6|2045.9|2039.9|2033.6|2027.6|278
1619103600000|2021-04-22 15:00:00|2044.9|2038.9|2036.6|2030.6|2053.1|2047.1|2035.9|2029.9|431
1619107200000|2021-04-22 16:00:00|2035.9|2029.9|2037.3|2031.3|2038.1|2032.1|2033.4|2027.4|122
1619136000000|2021-04-23 00:00:00|2038.6|2032.6|2035.4|2029.4|2038.6|2032.6|2034.9|2028.9|25
1619139600000|2021-04-23 01:00:00|2035.6|2029.6|2043.1|2037.1|2048.4|2042.4|2035.1|2029.1|126
1619143200000|2021-04-23 02:00:00|2043.6|2037.6|2029.4|2023.4|2047.1|2041.1|2024.5|2018.5|251
1619146800000|2021-04-23 03:00:00|2029.1|2023.1|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|117
1619150400000|2021-04-23 04:00:00|2034.1|2028.1|2032.1|2026.1|2034.9|2028.9|2027.9|2021.9|175
1619154000000|2021-04-23 05:00:00|2032.9|2026.9|2033.4|2027.4|2035.6|2029.6|2030.1|2024.1|96
1619157600000|2021-04-23 06:00:00|2033.1|2027.1|2035.9|2029.9|2040.4|2034.4|2033.1|2027.1|266
1619161200000|2021-04-23 07:00:00|2036.1|2030.1|2045.4|2039.4|2046.9|2040.9|2031.9|2025.9|235
1619164800000|2021-04-23 08:00:00|2045.6|2039.6|2036.4|2030.4|2045.9|2039.9|2034.9|2028.9|218
1619168400000|2021-04-23 09:00:00|2036.6|2030.6|2049.6|2043.6|2049.6|2043.6|2036.6|2030.6|162
1619172000000|2021-04-23 10:00:00|2050.1|2044.1|2051.9|2045.9|2052.4|2046.4|2048.6|2042.6|71
1619175600000|2021-04-23 11:00:00|2051.6|2045.6|2044.1|2038.1|2051.9|2045.9|2043.4|2037.4|189
1619179200000|2021-04-23 12:00:00|2044.9|2038.9|2047.4|2041.4|2049.1|2043.1|2043.6|2037.6|137
1619182800000|2021-04-23 13:00:00|2047.6|2041.6|2049.4|2043.4|2052.1|2046.1|2046.4|2040.4|350
1619186400000|2021-04-23 14:00:00|2049.6|2043.6|2063.9|2057.9|2064.6|2058.6|2049.1|2043.1|371
1619190000000|2021-04-23 15:00:00|2064.1|2058.1|2059.1|2053.1|2064.4|2058.4|2056.9|2050.9|192
1619193600000|2021-04-23 16:00:00|2059.4|2053.4|2059.5|2053.5|2060.9|2054.9|2056.9|2050.9|70
1619395200000|2021-04-26 00:00:00|2062.3|2051|2063.9|2057.9|2064.4|2058.4|2059.9|2051|39
1619398800000|2021-04-26 01:00:00|2062.1|2056.1|2051.1|2045.1|2064.4|2058.4|2051.1|2045.1|163
1619402400000|2021-04-26 02:00:00|2051.9|2045.9|2050.9|2044.9|2054.1|2048.1|2048.6|2042.6|90
1619406000000|2021-04-26 03:00:00|2050.6|2044.6|2062.1|2056.1|2062.4|2056.4|2049.9|2043.9|167
1619409600000|2021-04-26 04:00:00|2062.9|2056.9|2063.6|2057.6|2064.6|2058.6|2062.6|2056.6|22
1619413200000|2021-04-26 05:00:00|2063.9|2057.9|2065.4|2059.4|2065.4|2059.4|2060.1|2054.1|94
1619416800000|2021-04-26 06:00:00|2064.9|2058.9|2065.1|2059.1|2066.8|2060.8|2064.5|2058.5|61
1619420400000|2021-04-26 07:00:00|2065.4|2059.4|2078.6|2072.6|2082.1|2076.1|2065.1|2059.1|213
1619424000000|2021-04-26 08:00:00|2079.6|2073.6|2082.1|2076.1|2082.1|2076.1|2078.9|2072.9|153
1619427600000|2021-04-26 09:00:00|2081.9|2075.9|2086.4|2080.4|2088.9|2082.9|2081.4|2075.4|116
1619431200000|2021-04-26 10:00:00|2086.6|2080.6|2083.1|2077.1|2086.6|2080.6|2081.9|2075.9|57
1619434800000|2021-04-26 11:00:00|2083.4|2077.4|2081.6|2075.6|2085.9|2079.9|2076.4|2070.4|183
1619438400000|2021-04-26 12:00:00|2081.4|2075.4|2080.6|2074.6|2084.4|2078.4|2078.9|2072.9|163
1619442000000|2021-04-26 13:00:00|2080.4|2074.4|2092.1|2086.1|2092.4|2086.4|2075.9|2069.9|397
1619445600000|2021-04-26 14:00:00|2092.6|2086.6|2089.1|2083.1|2096.6|2090.6|2087.6|2081.6|290
1619449200000|2021-04-26 15:00:00|2088.9|2082.9|2080.1|2074.1|2091.1|2085.1|2077.4|2071.4|306
1619452800000|2021-04-26 16:00:00|2080.4|2074.4|2080.9|2074.9|2081|2075|2077.6|2071.6|84
1619481600000|2021-04-27 00:00:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|13
1619485200000|2021-04-27 01:00:00|2080.6|2074.6|2084.9|2078.9|2085.1|2079.1|2076.9|2070.9|115
1619488800000|2021-04-27 02:00:00|2085.9|2079.9|2084.4|2078.4|2087.6|2081.6|2083.1|2077.1|92
1619492400000|2021-04-27 03:00:00|2083.9|2077.9|2084.6|2078.6|2085.6|2079.6|2082.6|2076.6|28
1619496000000|2021-04-27 04:00:00|2085.1|2079.1|2084.9|2078.9|2085.4|2079.4|2084.4|2078.4|12
1619499600000|2021-04-27 05:00:00|2085.1|2079.1|2089.6|2083.6|2090.1|2084.1|2084.9|2078.9|58
1619503200000|2021-04-27 06:00:00|2090.1|2084.1|2088.9|2082.9|2092.1|2086.1|2085.4|2079.4|201
1619506800000|2021-04-27 07:00:00|2088.6|2082.6|2089.4|2083.4|2099.6|2093.6|2087.9|2081.9|177
1619510400000|2021-04-27 08:00:00|2089.6|2083.6|2077.1|2071.1|2090.4|2084.4|2075.9|2069.9|196
1619514000000|2021-04-27 09:00:00|2077.4|2071.4|2080.4|2074.4|2082.6|2076.6|2076.9|2070.9|120
1619517600000|2021-04-27 10:00:00|2080.1|2074.1|2079.1|2073.1|2082.6|2076.6|2078.6|2072.6|63
1619521200000|2021-04-27 11:00:00|2079.4|2073.4|2081.1|2075.1|2081.6|2075.6|2074.1|2068.1|192
1619524800000|2021-04-27 12:00:00|2080.9|2074.9|2076.4|2070.4|2082.9|2076.9|2065.1|2059.1|393
1619528400000|2021-04-27 13:00:00|2076.9|2070.9|2085.6|2079.6|2088.9|2082.9|2070.9|2064.9|582
1619532000000|2021-04-27 14:00:00|2085.4|2079.4|2087.9|2081.9|2090.4|2084.4|2081.1|2075.1|271
1619535600000|2021-04-27 15:00:00|2087.6|2081.6|2093.6|2087.6|2096.4|2090.4|2087.6|2081.6|296
1619539200000|2021-04-27 16:00:00|2093.9|2087.9|2093.8|2087.8|2094.3|2088.3|2091.9|2085.9|46
1619568000000|2021-04-28 00:00:00|2092.1|2086.1|2089.4|2083.4|2092.6|2086.6|2088.9|2082.9|33
1619571600000|2021-04-28 01:00:00|2089.6|2083.6|2077.4|2071.4|2089.6|2083.6|2075.9|2069.9|362
1619575200000|2021-04-28 02:00:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2074.4|2068.4|132
1619578800000|2021-04-28 03:00:00|2075.1|2069.1|2078.1|2072.1|2081.6|2075.6|2074.6|2068.6|140
1619582400000|2021-04-28 04:00:00|2080.9|2074.9|2077.6|2071.6|2080.9|2074.9|2077.1|2071.1|18
1619586000000|2021-04-28 05:00:00|2077.9|2071.9|2081.9|2075.9|2082.1|2076.1|2076.9|2070.9|49
1619589600000|2021-04-28 06:00:00|2081.6|2075.6|2088.1|2082.1|2088.6|2082.6|2081.4|2075.4|171
1619593200000|2021-04-28 07:00:00|2088.4|2082.4|2095.4|2089.4|2096.1|2090.1|2088.1|2082.1|344
1619596800000|2021-04-28 08:00:00|2095.6|2089.6|2102.1|2096.1|2102.5|2096.5|2091.9|2085.9|212
1619600400000|2021-04-28 09:00:00|2102.4|2096.4|2100.8|2094.8|2102.5|2096.5|2097.6|2091.6|152
1619604000000|2021-04-28 10:00:00|2100.5|2094.5|2100|2094|2102|2096|2098.3|2092.3|96
1619607600000|2021-04-28 11:00:00|2100.3|2094.3|2099.9|2093.9|2106|2100|2098.9|2092.9|279
1619611200000|2021-04-28 12:00:00|2100|2094|2103.8|2097.8|2105|2099|2100|2094|208
1619614800000|2021-04-28 13:00:00|2103.5|2097.5|2088.6|2082.6|2103.5|2097.5|2086.3|2080.3|755
1619618400000|2021-04-28 14:00:00|2089.3|2083.3|2098.5|2092.5|2099.8|2093.8|2089.3|2083.3|257
1619622000000|2021-04-28 15:00:00|2098.8|2092.8|2096.4|2090.4|2106.8|2100.8|2092.3|2086.3|669
1619625600000|2021-04-28 16:00:00|2096|2090|2099.8|2093.8|2101.1|2095.1|2093.8|2087.8|132
1619654400000|2021-04-29 00:00:00|2099.9|2093.9|2098.4|2092.4|2100.4|2094.4|2098.1|2092.1|20
1619658000000|2021-04-29 01:00:00|2098.6|2092.6|2096.6|2090.6|2100.1|2094.1|2094.9|2088.9|326
1619661600000|2021-04-29 02:00:00|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2092.8|2086.8|194
1619665200000|2021-04-29 03:00:00|2097|2091|2103.9|2097.9|2104.4|2098.4|2097|2091|147
1619672400000|2021-04-29 05:00:00|2104.1|2098.1|2118.6|2112.6|2118.6|2112.6|2101|2095|265
1619676000000|2021-04-29 06:00:00|2118.9|2112.9|2106.3|2100.3|2120.4|2114.4|2104.4|2098.4|575
1619679600000|2021-04-29 07:00:00|2106.4|2100.4|2118.6|2112.6|2122.8|2116.8|2106.3|2100.3|303
1619683200000|2021-04-29 08:00:00|2118.8|2112.8|2119.1|2113.1|2121.8|2115.8|2115|2109|172
1619686800000|2021-04-29 09:00:00|2119.4|2113.4|2123.9|2117.9|2123.9|2117.9|2117.6|2111.6|86
1619690400000|2021-04-29 10:00:00|2123.8|2117.8|2120.6|2114.6|2124.3|2118.3|2119.3|2113.3|84
1619694000000|2021-04-29 11:00:00|2120.8|2114.8|2119.6|2113.6|2121.5|2115.5|2117.1|2111.1|158
1619697600000|2021-04-29 12:00:00|2119.5|2113.5|2120.5|2114.5|2123.6|2117.6|2118|2112|277
1619701200000|2021-04-29 13:00:00|2119.3|2113.3|2098.5|2092.5|2120.5|2114.5|2098.3|2092.3|1103
1619704800000|2021-04-29 14:00:00|2098.8|2092.8|2101.8|2095.8|2106|2100|2085.8|2079.8|993
1619708400000|2021-04-29 15:00:00|2101.5|2095.5|2114.8|2108.8|2123.3|2117.3|2099.8|2093.8|733
1619712000000|2021-04-29 16:00:00|2114|2108|2120.1|2114.1|2120.6|2114.6|2113.5|2107.5|88
1619740800000|2021-04-30 00:00:00|2117.3|2111.3|2116.3|2110.3|2117.8|2111.8|2116|2110|7
1619744400000|2021-04-30 01:00:00|2116|2110|2113.3|2107.3|2118.8|2112.8|2113|2107|129
1619748000000|2021-04-30 02:00:00|2113|2107|2107.8|2101.8|2116.5|2110.5|2107.5|2101.5|178
1619751600000|2021-04-30 03:00:00|2107.5|2101.5|2108.3|2102.3|2108.8|2102.8|2104|2098|268
1619755200000|2021-04-30 04:00:00|2108|2102|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|18
1619758800000|2021-04-30 05:00:00|2107|2101|2105|2099|2108.3|2102.3|2103|2097|271
1619762400000|2021-04-30 06:00:00|2105.3|2099.3|2105.5|2099.5|2112.8|2106.8|2102.8|2096.8|373
1619766000000|2021-04-30 07:00:00|2105.8|2099.8|2129.8|2123.8|2132.5|2126.5|2105.8|2099.8|417
1619769600000|2021-04-30 08:00:00|2129.5|2123.5|2146.3|2140.3|2149.8|2143.8|2127.3|2121.3|405
1619773200000|2021-04-30 09:00:00|2146.4|2140.4|2143|2137|2152.3|2146.3|2138.6|2132.6|216
1619776800000|2021-04-30 10:00:00|2143.4|2137.4|2147.6|2141.6|2147.6|2141.6|2141.5|2135.5|201
1619780400000|2021-04-30 11:00:00|2147.8|2141.8|2142|2136|2151|2145|2136.9|2130.9|300
1619784000000|2021-04-30 12:00:00|2142.1|2136.1|2147.5|2141.5|2147.5|2141.5|2140|2134|280
1619787600000|2021-04-30 13:00:00|2147.9|2141.9|2150.8|2144.8|2152.5|2146.5|2143.6|2137.6|303
1619791200000|2021-04-30 14:00:00|2150.5|2144.5|2150|2144|2157.5|2151.5|2140.8|2134.8|493
1619794800000|2021-04-30 15:00:00|2149.8|2143.8|2146.6|2140.6|2157.8|2151.8|2144.4|2138.4|618
1619798400000|2021-04-30 16:00:00|2146.5|2140.5|2147.1|2141.1|2147.4|2141.4|2144.5|2138.5|75
1620086400000|2021-05-04 00:00:00|2152.4|2146.4|2156|2150|2157.5|2151.5|2152.1|2146.1|46
1620090000000|2021-05-04 01:00:00|2155.4|2149.4|2153.1|2147.1|2156.1|2150.1|2152.5|2146.5|17
1620093600000|2021-05-04 02:00:00|2152.9|2146.9|2157.3|2151.3|2157.3|2151.3|2151.4|2145.4|26
1620097200000|2021-05-04 03:00:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2156.9|2150.9|4
1620100800000|2021-05-04 04:00:00|2157.9|2151.9|2157.5|2151.5|2158.3|2152.3|2155.9|2149.9|25
1620104400000|2021-05-04 05:00:00|2156.5|2150.5|2159.4|2153.4|2159.4|2153.4|2155.8|2149.8|30
1620108000000|2021-05-04 06:00:00|2159.6|2153.6|2158.3|2152.3|2164.8|2158.8|2152.1|2146.1|232
1620111600000|2021-05-04 07:00:00|2158.5|2152.5|2169.3|2163.3|2171.3|2165.3|2156.4|2150.4|576
1620115200000|2021-05-04 08:00:00|2169.5|2163.5|2168.5|2162.5|2171.8|2165.8|2164.5|2158.5|359
1620118800000|2021-05-04 09:00:00|2169.1|2163.1|2170.1|2164.1|2171.6|2165.6|2165|2159|262
1620122400000|2021-05-04 10:00:00|2170.3|2164.3|2179.5|2173.5|2180.1|2174.1|2168.5|2162.5|256
1620126000000|2021-05-04 11:00:00|2179.8|2173.8|2178.8|2172.8|2183.3|2177.3|2176.3|2170.3|562
1620129600000|2021-05-04 12:00:00|2179|2173|2181.6|2175.6|2184.3|2178.3|2178.4|2172.4|466
1620133200000|2021-05-04 13:00:00|2181.8|2175.8|2188.9|2182.9|2197.3|2191.3|2181.8|2175.8|509
1620136800000|2021-05-04 14:00:00|2188.4|2182.4|2195.8|2189.8|2196.8|2190.8|2187.3|2181.3|460
1620140400000|2021-05-04 15:00:00|2195.6|2189.6|2190.6|2184.6|2204.5|2198.5|2188.5|2182.5|734
1620144000000|2021-05-04 16:00:00|2190.5|2184.5|2184.9|2178.9|2192.1|2186.1|2184.6|2178.6|112
1620172800000|2021-05-05 00:00:00|2190.9|2184.9|2190.6|2184.6|2191.9|2185.9|2189.6|2183.6|194
1620176400000|2021-05-05 01:00:00|2190.4|2184.4|2188.4|2182.4|2190.4|2184.4|2184.9|2178.9|66
1620180000000|2021-05-05 02:00:00|2189.5|2183.5|2190.8|2184.8|2190.9|2184.9|2188.6|2182.6|105
1620183600000|2021-05-05 03:00:00|2191.4|2185.4|2193.1|2187.1|2194.6|2188.6|2191.4|2185.4|83
1620187200000|2021-05-05 04:00:00|2192.6|2186.6|2194.1|2188.1|2194.4|2188.4|2192.6|2186.6|82
1620190800000|2021-05-05 05:00:00|2193.9|2187.9|2196.4|2190.4|2196.4|2190.4|2189.4|2183.4|62
1620194400000|2021-05-05 06:00:00|2196.6|2190.6|2195.9|2189.9|2197.1|2191.1|2189.9|2183.9|98
1620198000000|2021-05-05 07:00:00|2196|2190|2197.5|2191.5|2198.5|2192.5|2190.4|2184.4|336
1620201600000|2021-05-05 08:00:00|2197.4|2191.4|2202.3|2196.3|2206|2200|2196|2190|335
1620205200000|2021-05-05 09:00:00|2202.5|2196.5|2203.8|2197.8|2206.9|2200.9|2201.9|2195.9|247
1620208800000|2021-05-05 10:00:00|2203.3|2197.3|2201.3|2195.3|2205.8|2199.8|2200|2194|223
1620212400000|2021-05-05 11:00:00|2201|2195|2202.9|2196.9|2205.8|2199.8|2200.3|2194.3|242
1620216000000|2021-05-05 12:00:00|2203|2197|2201.3|2195.3|2206.3|2200.3|2197.4|2191.4|327
1620219600000|2021-05-05 13:00:00|2201|2195|2179.9|2173.9|2201.5|2195.5|2177.8|2171.8|465
1620223200000|2021-05-05 14:00:00|2179.8|2173.8|2181.3|2175.3|2184.5|2178.5|2175|2169|395
1620226800000|2021-05-05 15:00:00|2181.5|2175.5|2175.1|2169.1|2182.8|2176.8|2174.9|2168.9|500
1620230400000|2021-05-05 16:00:00|2175.4|2169.4|2173.6|2167.6|2176.9|2170.9|2173.4|2167.4|118
1620259200000|2021-05-06 00:00:00|2170|2164|2162.1|2156.1|2170.1|2164.1|2159.4|2153.4|80
1620262800000|2021-05-06 01:00:00|2161.9|2155.9|2158.1|2152.1|2169.4|2163.4|2152.6|2146.6|1455
1620266400000|2021-05-06 02:00:00|2158.3|2152.3|2157.1|2151.1|2162.9|2156.9|2153.9|2147.9|157
1620270000000|2021-05-06 03:00:00|2155.9|2149.9|2159.3|2153.3|2160|2154|2155.4|2149.4|135
1620273600000|2021-05-06 04:00:00|2156.9|2150.9|2156.4|2150.4|2158.6|2152.6|2154.5|2148.5|15
1620277200000|2021-05-06 05:00:00|2156.6|2150.6|2163.4|2157.4|2164.6|2158.6|2156.4|2150.4|441
1620280800000|2021-05-06 06:00:00|2163.1|2157.1|2162.4|2156.4|2165.8|2159.8|2157.9|2151.9|804
1620284400000|2021-05-06 07:00:00|2162.5|2156.5|2173.6|2167.6|2173.8|2167.8|2159.5|2153.5|308
1620288000000|2021-05-06 08:00:00|2173.8|2167.8|2177.5|2171.5|2181.1|2175.1|2170.5|2164.5|300
1620291600000|2021-05-06 09:00:00|2178.1|2172.1|2181.3|2175.3|2181.3|2175.3|2177.4|2171.4|120
1620295200000|2021-05-06 10:00:00|2181.4|2175.4|2188.4|2182.4|2192.3|2186.3|2180.8|2174.8|199
1620298800000|2021-05-06 11:00:00|2188.5|2182.5|2190.8|2184.8|2197.1|2191.1|2183.8|2177.8|307
1620302400000|2021-05-06 12:00:00|2190.5|2184.5|2192.3|2186.3|2196.3|2190.3|2189.5|2183.5|255
1620306000000|2021-05-06 13:00:00|2191.8|2185.8|2189.8|2183.8|2197.8|2191.8|2185.5|2179.5|708
1620309600000|2021-05-06 14:00:00|2190|2184|2207.3|2201.3|2208.5|2202.5|2190|2184|764
1620313200000|2021-05-06 15:00:00|2207.1|2201.1|2216|2210|2225.1|2219.1|2202|2196|563
1620316800000|2021-05-06 16:00:00|2215.9|2209.9|2221.1|2215.1|2222.6|2216.6|2215|2209|202
1620345600000|2021-05-07 00:00:00|2220.8|2214.8|2221.9|2215.9|2223.4|2217.4|2220.6|2214.6|14
1620349200000|2021-05-07 01:00:00|2221.6|2215.6|2215.3|2209.3|2221.6|2215.6|2212.1|2206.1|310
1620352800000|2021-05-07 02:00:00|2216.1|2210.1|2217.9|2211.9|2218.4|2212.4|2210.5|2204.5|341
1620356400000|2021-05-07 03:00:00|2218|2212|2215.6|2209.6|2222.5|2216.5|2215.3|2209.3|178
1620360000000|2021-05-07 04:00:00|2215.9|2209.9|2215.4|2209.4|2216.5|2210.5|2215.3|2209.3|27
1620363600000|2021-05-07 05:00:00|2215.6|2209.6|2221.1|2215.1|2227|2221|2215.5|2209.5|292
1620367200000|2021-05-07 06:00:00|2221.4|2215.4|2220.1|2214.1|2227.9|2221.9|2219.4|2213.4|634
1620370800000|2021-05-07 07:00:00|2219.1|2213.1|2225.1|2219.1|2226.1|2220.1|2215|2209|260
1620374400000|2021-05-07 08:00:00|2225.3|2219.3|2224.6|2218.6|2228.3|2222.3|2220.5|2214.5|197
1620378000000|2021-05-07 09:00:00|2224|2218|2223.9|2217.9|2226|2220|2222.5|2216.5|114
1620381600000|2021-05-07 10:00:00|2224|2218|2227.3|2221.3|2227.4|2221.4|2223.5|2217.5|130
1620385200000|2021-05-07 11:00:00|2227|2221|2233.1|2227.1|2239.4|2233.4|2226.8|2220.8|250
1620388800000|2021-05-07 12:00:00|2232.8|2226.8|2235.5|2229.5|2236.1|2230.1|2227.3|2221.3|378
1620392400000|2021-05-07 13:00:00|2235.6|2229.6|2232.6|2226.6|2246.6|2240.6|2229.5|2223.5|717
1620396000000|2021-05-07 14:00:00|2232.8|2226.8|2236.8|2230.8|2242.3|2236.3|2230.5|2224.5|466
1620399600000|2021-05-07 15:00:00|2236.6|2230.6|2236.9|2230.9|2244.1|2238.1|2232.9|2226.9|463
1620403200000|2021-05-07 16:00:00|2237.3|2231.3|2239.4|2233.4|2240.1|2234.1|2233.1|2227.1|199
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2247.4|2241.4|2247.4|2241.4|2233.5|2222.3|72
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2251.5|2245.5|2252.6|2246.6|2240.9|2234.9|420
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2253.9|2247.9|2258.9|2252.9|2251.1|2245.1|152
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2255.9|2249.9|2261.6|2255.6|2253.6|2247.6|203
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2247.4|2241.4|2255.6|2249.6|2246.9|2240.9|88
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2251.5|2245.5|2254.9|2248.9|2245.1|2239.1|293
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2238|2232|2254.4|2248.4|2228.4|2222.4|683
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2246.8|2240.8|2250|2244|2235.8|2229.8|277
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2248.8|2242.8|2251.3|2245.3|2244.8|2238.8|193
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2253.1|2247.1|2255.6|2249.6|2247.8|2241.8|90
1620640800000|2021-05-10 10:00:00|2253|2247|2255.3|2249.3|2256|2250|2249.5|2243.5|93
1620644400000|2021-05-10 11:00:00|2255|2249|2247.5|2241.5|2256.4|2250.4|2242.6|2236.6|293
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2249.3|2243.3|2250.1|2244.1|2242.4|2236.4|292
1620651600000|2021-05-10 13:00:00|2249|2243|2231.3|2225.3|2249|2243|2231|2225|654
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2215.8|2209.8|2237.4|2231.4|2209.4|2203.4|891
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2219.3|2213.3|2223.8|2217.8|2212.6|2206.6|663
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2220.5|2214.5|2221.4|2215.4|2213.5|2207.5|164
1620691200000|2021-05-11 00:00:00|2217.4|2211.4|2215.4|2209.4|2220.4|2214.4|2215.4|2209.4|37
1620694800000|2021-05-11 01:00:00|2216.3|2210.3|2219.1|2213.1|2227.4|2221.4|2213.1|2207.1|289
1620698400000|2021-05-11 02:00:00|2219.4|2213.4|2221.9|2215.9|2222|2216|2216.6|2210.6|103
1620702000000|2021-05-11 03:00:00|2221.3|2215.3|2224.3|2218.3|2226.9|2220.9|2221.1|2215.1|168
1620705600000|2021-05-11 04:00:00|2224.4|2218.4|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|15
1620709200000|2021-05-11 05:00:00|2222.4|2216.4|2230|2224|2233.6|2227.6|2222.4|2216.4|380
1620712800000|2021-05-11 06:00:00|2230.1|2224.1|2226.3|2220.3|2231.9|2225.9|2218.9|2212.9|342
1620716400000|2021-05-11 07:00:00|2226.5|2220.5|2231.8|2225.8|2232.6|2226.6|2219.3|2213.3|343
1620720000000|2021-05-11 08:00:00|2232|2226|2239|2233|2240.8|2234.8|2231.5|2225.5|274
1620723600000|2021-05-11 09:00:00|2239.3|2233.3|2244|2238|2247.4|2241.4|2236|2230|280
1620727200000|2021-05-11 10:00:00|2244.3|2238.3|2241.3|2235.3|2247.8|2241.8|2240.8|2234.8|139
1620730800000|2021-05-11 11:00:00|2241.4|2235.4|2235.3|2229.3|2243.4|2237.4|2235|2229|218
1620734400000|2021-05-11 12:00:00|2235.5|2229.5|2232.8|2226.8|2241.8|2235.8|2229.8|2223.8|366
1620738000000|2021-05-11 13:00:00|2233.4|2227.4|2235.3|2229.3|2236.1|2230.1|2218.3|2212.3|699
1620741600000|2021-05-11 14:00:00|2233.9|2227.9|2230|2224|2239|2233|2225.4|2219.4|571
1620745200000|2021-05-11 15:00:00|2229.8|2223.8|2220|2214|2236.3|2230.3|2217.8|2211.8|405
1620748800000|2021-05-11 16:00:00|2219.9|2213.9|2219.9|2213.9|2221.5|2215.5|2217.9|2211.9|128
1620777600000|2021-05-12 00:00:00|2220|2214|2223.1|2217.1|2223.9|2217.9|2220|2214|45
1620781200000|2021-05-12 01:00:00|2222.9|2216.9|2218|2212|2222.9|2216.9|2215.1|2209.1|316
1620784800000|2021-05-12 02:00:00|2217.9|2211.9|2218.4|2212.4|2219.4|2213.4|2215.6|2209.6|138
1620788400000|2021-05-12 03:00:00|2218.1|2212.1|2216.6|2210.6|2218.6|2212.6|2215.9|2209.9|69
1620792000000|2021-05-12 04:00:00|2216.9|2210.9|2218.9|2212.9|2219.4|2213.4|2216.9|2210.9|28
1620795600000|2021-05-12 05:00:00|2219.1|2213.1|2217.8|2211.8|2224.4|2218.4|2217.6|2211.6|153
1620799200000|2021-05-12 06:00:00|2217.4|2211.4|2222.8|2216.8|2222.9|2216.9|2215.4|2209.4|182
1620802800000|2021-05-12 07:00:00|2223|2217|2237.5|2231.5|2237.5|2231.5|2223|2217|313
1620806400000|2021-05-12 08:00:00|2237.3|2231.3|2231.3|2225.3|2237.8|2231.8|2223.8|2217.8|253
1620810000000|2021-05-12 09:00:00|2231.4|2225.4|2224.8|2218.8|2235|2229|2224|2218|199
1620813600000|2021-05-12 10:00:00|2224.5|2218.5|2223.8|2217.8|2225.8|2219.8|2220.8|2214.8|150
1620817200000|2021-05-12 11:00:00|2224|2218|2222.5|2216.5|2227.5|2221.5|2220.5|2214.5|318
1620820800000|2021-05-12 12:00:00|2222.6|2216.6|2202|2196|2223.6|2217.6|2195.5|2189.5|771
1620824400000|2021-05-12 13:00:00|2201.9|2195.9|2203.4|2197.4|2205.9|2199.9|2179.3|2173.3|1045
1620828000000|2021-05-12 14:00:00|2203.5|2197.5|2196.5|2190.5|2209.5|2203.5|2190.8|2184.8|662
1620831600000|2021-05-12 15:00:00|2196.6|2190.6|2188|2182|2198.5|2192.5|2183.4|2177.4|521
1620835200000|2021-05-12 16:00:00|2187.8|2181.8|2184.9|2178.9|2195.5|2189.5|2184.1|2178.1|196
1620864000000|2021-05-13 00:00:00|2185.1|2179.1|2179.3|2173.3|2185.1|2179.1|2178|2172|52
1620867600000|2021-05-13 01:00:00|2180|2174|2183.8|2177.8|2186.6|2180.6|2173.8|2167.8|278
1620871200000|2021-05-13 02:00:00|2183.4|2177.4|2187.1|2181.1|2189.9|2183.9|2180.1|2174.1|251
1620874800000|2021-05-13 03:00:00|2186.6|2180.6|2172.4|2166.4|2189.4|2183.4|2171.9|2165.9|214
1620878400000|2021-05-13 04:00:00|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.1|2166.1|18
1620882000000|2021-05-13 05:00:00|2172.6|2166.6|2161.5|2155.5|2173.5|2167.5|2160.1|2154.1|200
1620885600000|2021-05-13 06:00:00|2161.3|2155.3|2161.1|2155.1|2165.5|2159.5|2158.6|2152.6|609
1620889200000|2021-05-13 07:00:00|2161|2155|2143.3|2137.3|2164.1|2158.1|2136.5|2130.5|456
1620892800000|2021-05-13 08:00:00|2143.5|2137.5|2130.5|2124.5|2145.5|2139.5|2130|2124|394
1620896400000|2021-05-13 09:00:00|2130.3|2124.3|2132.5|2126.5|2133.8|2127.8|2128.4|2122.4|192
1620900000000|2021-05-13 10:00:00|2132.6|2126.6|2132.1|2126.1|2135.6|2129.6|2128.3|2122.3|314
1620903600000|2021-05-13 11:00:00|2132|2126|2139.8|2133.8|2144.8|2138.8|2125.5|2119.5|385
1620907200000|2021-05-13 12:00:00|2139.9|2133.9|2145.4|2139.4|2148|2142|2137|2131|405
1620910800000|2021-05-13 13:00:00|2145.5|2139.5|2148.5|2142.5|2152|2146|2139.4|2133.4|865
1620914400000|2021-05-13 14:00:00|2148.3|2142.3|2147|2141|2150.8|2144.8|2137.5|2131.5|375
1620918000000|2021-05-13 15:00:00|2146.8|2140.8|2150|2144|2155.8|2149.8|2142.8|2136.8|511
1620921600000|2021-05-13 16:00:00|2149.8|2143.8|2154.6|2148.6|2155|2149|2145.5|2139.5|69
1620950400000|2021-05-14 00:00:00|2151.4|2145.4|2152.4|2146.4|2155.1|2149.1|2149.1|2143.1|81
1620954000000|2021-05-14 01:00:00|2152.5|2146.5|2149.9|2143.9|2160.4|2154.4|2146.6|2140.6|201
1620957600000|2021-05-14 02:00:00|2149.8|2143.8|2151.3|2145.3|2152.4|2146.4|2142.5|2136.5|251
1620961200000|2021-05-14 03:00:00|2150.1|2144.1|2139.4|2133.4|2152.6|2146.6|2139.4|2133.4|194
1620964800000|2021-05-14 04:00:00|2139.9|2133.9|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|35
1620968400000|2021-05-14 05:00:00|2141.3|2135.3|2144.4|2138.4|2148.8|2142.8|2132.1|2126.1|457
1620972000000|2021-05-14 06:00:00|2144.3|2138.3|2150.8|2144.8|2154.3|2148.3|2140.8|2134.8|552
1620975600000|2021-05-14 07:00:00|2151|2145|2161.6|2155.6|2165.3|2159.3|2146.8|2140.8|346
1620979200000|2021-05-14 08:00:00|2161.5|2155.5|2161.6|2155.6|2165.8|2159.8|2154.8|2148.8|213
1620982800000|2021-05-14 09:00:00|2161.1|2155.1|2161.5|2155.5|2162|2156|2155.8|2149.8|122
1620986400000|2021-05-14 10:00:00|2162.1|2156.1|2158.4|2152.4|2165.8|2159.8|2157.1|2151.1|132
1620990000000|2021-05-14 11:00:00|2158.5|2152.5|2164.8|2158.8|2166.6|2160.6|2157.8|2151.8|199
1620993600000|2021-05-14 12:00:00|2164.9|2158.9|2163|2157|2170|2164|2159.3|2153.3|310
1620997200000|2021-05-14 13:00:00|2162.5|2156.5|2170.3|2164.3|2171.3|2165.3|2153.6|2147.6|778
1621000800000|2021-05-14 14:00:00|2170.1|2164.1|2153.9|2147.9|2170.6|2164.6|2153.9|2147.9|512
1621004400000|2021-05-14 15:00:00|2154.9|2148.9|2154.6|2148.6|2162.6|2156.6|2148.4|2142.4|419
1621008000000|2021-05-14 16:00:00|2155.3|2149.3|2157.5|2151.5|2160.8|2154.8|2152|2146|228
1621209600000|2021-05-17 00:00:00|2160|2148.8|2156.9|2150.9|2162.4|2156.4|2154.8|2148.8|39
1621213200000|2021-05-17 01:00:00|2157|2151|2157.9|2151.9|2162.9|2156.9|2154.6|2148.6|167
1621216800000|2021-05-17 02:00:00|2158.1|2152.1|2170|2164|2170.1|2164.1|2154.9|2148.9|225
1621220400000|2021-05-17 03:00:00|2169.9|2163.9|2170.8|2164.8|2173.6|2167.6|2166.6|2160.6|85
1621224000000|2021-05-17 04:00:00|2169.6|2163.6|2171.3|2165.3|2171.5|2165.5|2167.9|2161.9|11
1621227600000|2021-05-17 05:00:00|2170.9|2164.9|2170.6|2164.6|2173.5|2167.5|2166.9|2160.9|165
1621231200000|2021-05-17 06:00:00|2170.8|2164.8|2178|2172|2180.9|2174.9|2169.4|2163.4|488
1621234800000|2021-05-17 07:00:00|2177.8|2171.8|2182|2176|2187.1|2181.1|2176.5|2170.5|413
1621238400000|2021-05-17 08:00:00|2182.3|2176.3|2191.9|2185.9|2192.6|2186.6|2182|2176|246
1621242000000|2021-05-17 09:00:00|2192.1|2186.1|2193.9|2187.9|2197|2191|2190.3|2184.3|135
1621245600000|2021-05-17 10:00:00|2194|2188|2194.3|2188.3|2199.6|2193.6|2194|2188|140
1621249200000|2021-05-17 11:00:00|2194.5|2188.5|2194.6|2188.6|2199.8|2193.8|2189.5|2183.5|302
1621252800000|2021-05-17 12:00:00|2195|2189|2187.5|2181.5|2197.1|2191.1|2187.5|2181.5|240
1621256400000|2021-05-17 13:00:00|2187.4|2181.4|2194.3|2188.3|2197.9|2191.9|2184.5|2178.5|769
1621260000000|2021-05-17 14:00:00|2194.1|2188.1|2208.1|2202.1|2209.4|2203.4|2191.8|2185.8|535
1621263600000|2021-05-17 15:00:00|2208.3|2202.3|2213|2207|2217.5|2211.5|2205.5|2199.5|701
1621267200000|2021-05-17 16:00:00|2212.8|2206.8|2209.4|2203.4|2214.4|2208.4|2206|2200|163
1621296000000|2021-05-18 00:00:00|2211.8|2205.8|2215.4|2209.4|2215.6|2209.6|2211.8|2205.8|26
1621299600000|2021-05-18 01:00:00|2215.5|2209.5|2211.5|2205.5|2217.1|2211.1|2208.3|2202.3|737
1621303200000|2021-05-18 02:00:00|2211.4|2205.4|2218.6|2212.6|2218.6|2212.6|2211.1|2205.1|208
1621306800000|2021-05-18 03:00:00|2219.4|2213.4|2227.6|2221.6|2228.9|2222.9|2215.6|2209.6|259
1621310400000|2021-05-18 04:00:00|2227.9|2221.9|2224.6|2218.6|2230.6|2224.6|2224.6|2218.6|50
1621314000000|2021-05-18 05:00:00|2224.5|2218.5|2231.1|2225.1|2232.1|2226.1|2222|2216|430
1621317600000|2021-05-18 06:00:00|2231.4|2225.4|2237.3|2231.3|2238.8|2232.8|2225.6|2219.6|828
1621321200000|2021-05-18 07:00:00|2237.1|2231.1|2227.3|2221.3|2237.1|2231.1|2221.5|2215.5|328
1621324800000|2021-05-18 08:00:00|2228|2222|2220.8|2214.8|2231.3|2225.3|2220|2214|244
1621328400000|2021-05-18 09:00:00|2220.6|2214.6|2212.8|2206.8|2221.4|2215.4|2209.5|2203.5|149
1621332000000|2021-05-18 10:00:00|2213.3|2207.3|2219.4|2213.4|2221.4|2215.4|2213.3|2207.3|122
1621335600000|2021-05-18 11:00:00|2219.5|2213.5|2224.8|2218.8|2230.9|2224.9|2218.8|2212.8|249
1621339200000|2021-05-18 12:00:00|2224.9|2218.9|2219|2213|2224.9|2218.9|2214.3|2208.3|317
1621342800000|2021-05-18 13:00:00|2219.1|2213.1|2223.5|2217.5|2237.8|2231.8|2219.1|2213.1|879
1621346400000|2021-05-18 14:00:00|2223|2217|2221.8|2215.8|2226.9|2220.9|2216.4|2210.4|506
1621350000000|2021-05-18 15:00:00|2222|2216|2233|2227|2237.4|2231.4|2220.8|2214.8|599
1621353600000|2021-05-18 16:00:00|2232.4|2226.4|2230.4|2224.4|2235|2229|2227.8|2221.8|140
1621382400000|2021-05-19 00:00:00|2226.8|2220.8|2227.6|2221.6|2229.4|2223.4|2226.1|2220.1|52
1621386000000|2021-05-19 01:00:00|2227.4|2221.4|2232.4|2226.4|2238|2232|2225.6|2219.6|240
1621389600000|2021-05-19 02:00:00|2232.5|2226.5|2219.6|2213.6|2232.8|2226.8|2219.6|2213.6|183
1621393200000|2021-05-19 03:00:00|2219.3|2213.3|2220.4|2214.4|2224.4|2218.4|2218.5|2212.5|158
1621396800000|2021-05-19 04:00:00|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|5
1621400400000|2021-05-19 05:00:00|2219.9|2213.9|2229.1|2223.1|2230.1|2224.1|2214.6|2208.6|252
1621404000000|2021-05-19 06:00:00|2228.9|2222.9|2222.5|2216.5|2228.9|2222.9|2219.8|2213.8|302
1621407600000|2021-05-19 07:00:00|2222.4|2216.4|2206.8|2200.8|2227.1|2221.1|2202.6|2196.6|361
1621411200000|2021-05-19 08:00:00|2206.6|2200.6|2206.9|2200.9|2216.6|2210.6|2199|2193|524
1621414800000|2021-05-19 09:00:00|2206.8|2200.8|2204.4|2198.4|2208|2202|2203.4|2197.4|165
1621418400000|2021-05-19 10:00:00|2204.6|2198.6|2199.3|2193.3|2205.5|2199.5|2198.9|2192.9|113
1621422000000|2021-05-19 11:00:00|2199|2193|2196.5|2190.5|2200.8|2194.8|2192.8|2186.8|276
1621425600000|2021-05-19 12:00:00|2196.6|2190.6|2200.3|2194.3|2203.8|2197.8|2196.3|2190.3|290
1621429200000|2021-05-19 13:00:00|2200.4|2194.4|2193.8|2187.8|2209.6|2203.6|2190.4|2184.4|1136
1621432800000|2021-05-19 14:00:00|2193.5|2187.5|2176.3|2170.3|2194.1|2188.1|2175.5|2169.5|977
1621436400000|2021-05-19 15:00:00|2176|2170|2183|2177|2188.6|2182.6|2170.1|2164.1|694
1621440000000|2021-05-19 16:00:00|2183.3|2177.3|2195.6|2189.6|2198.5|2192.5|2183.3|2177.3|142
1621468800000|2021-05-20 00:00:00|2203.5|2197.5|2199.1|2193.1|2203.6|2197.6|2199.1|2193.1|32
1621472400000|2021-05-20 01:00:00|2198.3|2192.3|2189.1|2183.1|2199.1|2193.1|2185.1|2179.1|320
1621476000000|2021-05-20 02:00:00|2189.3|2183.3|2198.8|2192.8|2199|2193|2187.1|2181.1|210
1621479600000|2021-05-20 03:00:00|2199.6|2193.6|2193.9|2187.9|2199.9|2193.9|2193.9|2187.9|124
1621483200000|2021-05-20 04:00:00|2192.6|2186.6|2194.3|2188.3|2194.3|2188.3|2187.6|2181.6|53
1621486800000|2021-05-20 05:00:00|2194.4|2188.4|2203.1|2197.1|2208.9|2202.9|2194.4|2188.4|201
1621490400000|2021-05-20 06:00:00|2203.4|2197.4|2217.5|2211.5|2217.5|2211.5|2200.6|2194.6|216
1621494000000|2021-05-20 07:00:00|2217|2211|2205.6|2199.6|2219.3|2213.3|2203.5|2197.5|379
1621497600000|2021-05-20 08:00:00|2205|2199|2198.8|2192.8|2208|2202|2194.8|2188.8|312
1621501200000|2021-05-20 09:00:00|2198.6|2192.6|2195|2189|2202.8|2196.8|2186.3|2180.3|208
1621504800000|2021-05-20 10:00:00|2194.8|2188.8|2190.5|2184.5|2198.5|2192.5|2189.8|2183.8|165
1621508400000|2021-05-20 11:00:00|2189.5|2183.5|2201.3|2195.3|2204.6|2198.6|2189.4|2183.4|341
1621512000000|2021-05-20 12:00:00|2201.5|2195.5|2202|2196|2205.5|2199.5|2194.9|2188.9|370
1621515600000|2021-05-20 13:00:00|2202.5|2196.5|2197.5|2191.5|2211.4|2205.4|2195.5|2189.5|826
1621519200000|2021-05-20 14:00:00|2197.9|2191.9|2214.9|2208.9|2215.5|2209.5|2187.3|2181.3|838
1621522800000|2021-05-20 15:00:00|2214.8|2208.8|2220.5|2214.5|2221.3|2215.3|2214|2208|597
1621526400000|2021-05-20 16:00:00|2221|2215|2225.6|2219.6|2225.6|2219.6|2219|2213|160
1621555200000|2021-05-21 00:00:00|2212.5|2206.5|2218.8|2212.8|2222|2216|2212.4|2206.4|109
1621558800000|2021-05-21 01:00:00|2219.1|2213.1|2215.3|2209.3|2223.4|2217.4|2214.8|2208.8|286
1621562400000|2021-05-21 02:00:00|2215.1|2209.1|2207.1|2201.1|2215.6|2209.6|2203.8|2197.8|431
1621566000000|2021-05-21 03:00:00|2207.4|2201.4|2210.4|2204.4|2214.9|2208.9|2206.4|2200.4|331
1621569600000|2021-05-21 04:00:00|2210.6|2204.6|2214.4|2208.4|2216.4|2210.4|2208.6|2202.6|97
1621573200000|2021-05-21 05:00:00|2215.1|2209.1|2220|2214|2223.3|2217.3|2212.6|2206.6|254
1621576800000|2021-05-21 06:00:00|2220.4|2214.4|2212.3|2206.3|2221.6|2215.6|2210.8|2204.8|280
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2218.8|2212.8|2220|2214|2204.5|2198.5|491
1621584000000|2021-05-21 08:00:00|2219|2213|2223.9|2217.9|2227|2221|2211.8|2205.8|360
1621587600000|2021-05-21 09:00:00|2224.1|2218.1|2227.4|2221.4|2234|2228|2224.1|2218.1|330
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2216|2210|2227.5|2221.5|2214|2208|365
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2216.3|2210.3|2221.3|2215.3|2206.8|2200.8|544
1621598400000|2021-05-21 12:00:00|2216.4|2210.4|2217.8|2211.8|2218.8|2212.8|2206.4|2200.4|515
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2204.4|2198.4|2225.5|2219.5|2194.8|2188.8|1008
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2197.6|2191.6|2208.3|2202.3|2195.8|2189.8|854
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2191.8|2185.8|2201|2195|2184.9|2178.9|757
1621612800000|2021-05-21 16:00:00|2192|2186|2199.1|2193.1|2199.4|2193.4|2184.6|2178.6|213
1621814400000|2021-05-24 00:00:00|2201|2189.8|2185.5|2179.5|2201|2193.6|2183.6|2177.6|94
1621818000000|2021-05-24 01:00:00|2185.6|2179.6|2180|2174|2186.1|2180.1|2174.6|2168.6|589
1621821600000|2021-05-24 02:00:00|2179.8|2173.8|2176.1|2170.1|2180.4|2174.4|2174.6|2168.6|212
1621825200000|2021-05-24 03:00:00|2175.4|2169.4|2175.6|2169.6|2177.4|2171.4|2172.4|2166.4|226
1621828800000|2021-05-24 04:00:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.1|2168.1|15
1621832400000|2021-05-24 05:00:00|2174.6|2168.6|2172.6|2166.6|2177.4|2171.4|2170.1|2164.1|192
1621836000000|2021-05-24 06:00:00|2172.5|2166.5|2172.3|2166.3|2179.1|2173.1|2170.4|2164.4|289
1621839600000|2021-05-24 07:00:00|2171.9|2165.9|2169.3|2163.3|2174.4|2168.4|2164.5|2158.5|341
1621843200000|2021-05-24 08:00:00|2169.5|2163.5|2168.5|2162.5|2182.3|2176.3|2166.4|2160.4|286
1621846800000|2021-05-24 09:00:00|2168.6|2162.6|2169.8|2163.8|2174.8|2168.8|2167|2161|118
1621850400000|2021-05-24 10:00:00|2170.3|2164.3|2159.8|2153.8|2173.4|2167.4|2158.1|2152.1|230
1621854000000|2021-05-24 11:00:00|2160.3|2154.3|2159.5|2153.5|2163.3|2157.3|2156|2150|232
1621857600000|2021-05-24 12:00:00|2159.6|2153.6|2159.4|2153.4|2160.5|2154.5|2155.3|2149.3|300
1621861200000|2021-05-24 13:00:00|2160.5|2154.5|2169.1|2163.1|2176.8|2170.8|2158.5|2152.5|669
1621864800000|2021-05-24 14:00:00|2169.3|2163.3|2154.8|2148.8|2171.3|2165.3|2153.5|2147.5|519
1621868400000|2021-05-24 15:00:00|2154.5|2148.5|2139|2133|2163.8|2157.8|2136.5|2130.5|659
1621872000000|2021-05-24 16:00:00|2138.3|2132.3|2145.1|2139.1|2148|2142|2138.3|2132.3|112
1621900800000|2021-05-25 00:00:00|2140.3|2134.3|2143.9|2137.9|2148.4|2142.4|2140.3|2134.3|45
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2148.6|2142.6|2148.9|2142.9|2134.4|2128.4|435
1621908000000|2021-05-25 02:00:00|2148.1|2142.1|2155.1|2149.1|2157.9|2151.9|2145.6|2139.6|318
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2149.5|2143.5|2155.9|2149.9|2148.6|2142.6|234
1621915200000|2021-05-25 04:00:00|2149.8|2143.8|2149|2143|2150.9|2144.9|2144.6|2138.6|176
1621918800000|2021-05-25 05:00:00|2148.9|2142.9|2137.1|2131.1|2149.4|2143.4|2136.8|2130.8|310
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2141.4|2135.4|2147.4|2141.4|2132.4|2126.4|504
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2125|2119|2141.1|2135.1|2122.3|2116.3|592
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2129.9|2123.9|2132.5|2126.5|2123.8|2117.8|513
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2123|2117|2130|2124|2118.8|2112.8|395
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2122|2116|2125.6|2119.6|2120.9|2114.9|306
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2145.8|2139.8|2151.8|2145.8|2121.4|2115.4|390
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2139.8|2133.8|2146.9|2140.9|2136.5|2130.5|441
1621947600000|2021-05-25 13:00:00|2140|2134|2146.8|2140.8|2160.6|2154.6|2139.3|2133.3|820
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2154.8|2148.8|2157.6|2151.6|2145.8|2139.8|661
1621954800000|2021-05-25 15:00:00|2155|2149|2166.8|2160.8|2167.4|2161.4|2155|2149|567
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2164.8|2158.8|2167|2161|2158.5|2152.5|139
1621987200000|2021-05-26 00:00:00|2163|2157|2163|2157|2163.3|2157.3|2162.8|2156.8|7
1621990800000|2021-05-26 01:00:00|2162.8|2156.8|2161.8|2155.8|2164.1|2158.1|2157.1|2151.1|76
1621994400000|2021-05-26 02:00:00|2161.9|2155.9|2170.3|2164.3|2171.1|2165.1|2161.1|2155.1|131
1621998000000|2021-05-26 03:00:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2168.9|2162.9|51
1622001600000|2021-05-26 04:00:00|2167.4|2161.4|2167.1|2161.1|2167.5|2161.5|2167|2161|6
1622005200000|2021-05-26 05:00:00|2167.4|2161.4|2169.1|2163.1|2169.9|2163.9|2165.4|2159.4|157
1622008800000|2021-05-26 06:00:00|2169|2163|2172.6|2166.6|2176|2170|2165.1|2159.1|265
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2184|2178|2184.4|2178.4|2172.8|2166.8|351
1622016000000|2021-05-26 08:00:00|2183.6|2177.6|2190.3|2184.3|2194.8|2188.8|2183.6|2177.6|157
1622019600000|2021-05-26 09:00:00|2190.5|2184.5|2185|2179|2191.8|2185.8|2182|2176|74
1622023200000|2021-05-26 10:00:00|2185.8|2179.8|2184.3|2178.3|2186.4|2180.4|2179.4|2173.4|122
1622026800000|2021-05-26 11:00:00|2184.5|2178.5|2182.6|2176.6|2193.8|2187.8|2180.8|2174.8|224
1622030400000|2021-05-26 12:00:00|2182.5|2176.5|2180.8|2174.8|2185.8|2179.8|2180.1|2174.1|139
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2171.3|2165.3|2180.5|2174.5|2166.3|2160.3|353
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2174|2168|2181|2175|2168.6|2162.6|222
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2182.5|2176.5|2185.4|2179.4|2174.3|2168.3|365
1622044800000|2021-05-26 16:00:00|2182.3|2176.3|2185.6|2179.6|2185.9|2179.9|2179|2173|99
1622073600000|2021-05-27 00:00:00|2193.8|2187.8|2189.6|2183.6|2196.9|2190.9|2189.4|2183.4|52
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2178.4|2172.4|2189.4|2183.4|2172|2166|312
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2183.1|2177.1|2183.1|2177.1|2169.9|2163.9|372
1622084400000|2021-05-27 03:00:00|2183.3|2177.3|2178.4|2172.4|2183.5|2177.5|2173.3|2167.3|129
1622088000000|2021-05-27 04:00:00|2178.6|2172.6|2183|2177|2183.3|2177.3|2178.4|2172.4|70
1622091600000|2021-05-27 05:00:00|2182.9|2176.9|2191|2185|2191.4|2185.4|2180.1|2174.1|238
1622095200000|2021-05-27 06:00:00|2191.3|2185.3|2189.5|2183.5|2194.6|2188.6|2185.4|2179.4|294
1622098800000|2021-05-27 07:00:00|2189.3|2183.3|2191.3|2185.3|2196.5|2190.5|2187.6|2181.6|222
1622102400000|2021-05-27 08:00:00|2191.8|2185.8|2181.1|2175.1|2191.8|2185.8|2181|2175|103
1622106000000|2021-05-27 09:00:00|2181.3|2175.3|2181.3|2175.3|2185.8|2179.8|2179.6|2173.6|98
1622109600000|2021-05-27 10:00:00|2181|2175|2177.6|2171.6|2182.8|2176.8|2177.3|2171.3|135
1622113200000|2021-05-27 11:00:00|2177.5|2171.5|2180.9|2174.9|2184.4|2178.4|2177.3|2171.3|221
1622116800000|2021-05-27 12:00:00|2181.4|2175.4|2178|2172|2184.3|2178.3|2175.5|2169.5|279
1622120400000|2021-05-27 13:00:00|2177.8|2171.8|2185|2179|2189.3|2183.3|2177|2171|397
1622124000000|2021-05-27 14:00:00|2186|2180|2207.8|2201.8|2210.4|2204.4|2186|2180|709
1622127600000|2021-05-27 15:00:00|2208|2202|2207.5|2201.5|2209.8|2203.8|2201.3|2195.3|477
1622131200000|2021-05-27 16:00:00|2207.3|2201.3|2208.8|2202.8|2211.3|2205.3|2205.6|2199.6|160
1622160000000|2021-05-28 00:00:00|2209.3|2203.3|2210.9|2204.9|2210.9|2204.9|2207.1|2201.1|26
1622163600000|2021-05-28 01:00:00|2210.4|2204.4|2206.4|2200.4|2210.4|2204.4|2205.1|2199.1|249
1622167200000|2021-05-28 02:00:00|2206.6|2200.6|2209.4|2203.4|2210.3|2204.3|2206.6|2200.6|54
1622170800000|2021-05-28 03:00:00|2209.6|2203.6|2214.1|2208.1|2214.6|2208.6|2209.4|2203.4|126
1622174400000|2021-05-28 04:00:00|2214.4|2208.4|2213.9|2207.9|2215.1|2209.1|2213.5|2207.5|31
1622178000000|2021-05-28 05:00:00|2214.1|2208.1|2209.9|2203.9|2216|2210|2208.8|2202.8|177
1622181600000|2021-05-28 06:00:00|2209.6|2203.6|2208|2202|2211.4|2205.4|2204.9|2198.9|291
1622185200000|2021-05-28 07:00:00|2208.1|2202.1|2211.8|2205.8|2215.5|2209.5|2206.6|2200.6|337
1622188800000|2021-05-28 08:00:00|2211.5|2205.5|2211.4|2205.4|2216.3|2210.3|2209.8|2203.8|231
1622192400000|2021-05-28 09:00:00|2211.3|2205.3|2203|2197|2211.5|2205.5|2201|2195|141
1622196000000|2021-05-28 10:00:00|2202.9|2196.9|2197.1|2191.1|2205.4|2199.4|2197.1|2191.1|115
1622199600000|2021-05-28 11:00:00|2197.3|2191.3|2198.8|2192.8|2208|2202|2195|2189|271
1622203200000|2021-05-28 12:00:00|2198.5|2192.5|2204|2198|2204|2198|2194.8|2188.8|225
1622206800000|2021-05-28 13:00:00|2204.1|2198.1|2208.5|2202.5|2215.8|2209.8|2203.9|2197.9|416
1622210400000|2021-05-28 14:00:00|2208.6|2202.6|2206.9|2200.9|2214|2208|2203.6|2197.6|445
1622214000000|2021-05-28 15:00:00|2207|2201|2202.1|2196.1|2212.3|2206.3|2193.8|2187.8|605
1622217600000|2021-05-28 16:00:00|2202.3|2196.3|2199.3|2193.3|2202.5|2196.5|2196.8|2190.8|183
1622505600000|2021-06-01 00:00:00|2206.8|2200.8|2200.5|2194.5|2208.3|2202.3|2198.8|2192.8|32
1622509200000|2021-06-01 01:00:00|2200|2194|2204.9|2198.9|2206.4|2200.4|2198.4|2192.4|140
1622512800000|2021-06-01 02:00:00|2204.6|2198.6|2211.9|2205.9|2213.1|2207.1|2203.1|2197.1|81
1622516400000|2021-06-01 03:00:00|2212.1|2206.1|2214.9|2208.9|2216.1|2210.1|2212.1|2206.1|43
1622520000000|2021-06-01 04:00:00|2215.1|2209.1|2212.4|2206.4|2215.1|2209.1|2212.3|2206.3|9
1622523600000|2021-06-01 05:00:00|2212.1|2206.1|2203.9|2197.9|2212.1|2206.1|2201.4|2195.4|328
1622527200000|2021-06-01 06:00:00|2204|2198|2201.1|2195.1|2204.9|2198.9|2195.5|2189.5|326
1622530800000|2021-06-01 07:00:00|2201.3|2195.3|2211|2205|2213.1|2207.1|2201.1|2195.1|241
1622534400000|2021-06-01 08:00:00|2209.3|2203.3|2201.8|2195.8|2210.8|2204.8|2194|2188|406
1622538000000|2021-06-01 09:00:00|2202|2196|2198.3|2192.3|2206.1|2200.1|2198.3|2192.3|140
1622541600000|2021-06-01 10:00:00|2198|2192|2185.9|2179.9|2198.3|2192.3|2185.8|2179.8|209
1622545200000|2021-06-01 11:00:00|2186|2180|2187|2181|2190.3|2184.3|2183.3|2177.3|273
1622548800000|2021-06-01 12:00:00|2186.3|2180.3|2188.5|2182.5|2192.6|2186.6|2185.3|2179.3|301
1622552400000|2021-06-01 13:00:00|2188.3|2182.3|2201.8|2195.8|2203.4|2197.4|2184.3|2178.3|823
1622556000000|2021-06-01 14:00:00|2202|2196|2202|2196|2208.8|2202.8|2191.9|2185.9|1025
1622559600000|2021-06-01 15:00:00|2202.1|2196.1|2217.3|2211.3|2227.3|2221.3|2200.6|2194.6|1055
1622563200000|2021-06-01 16:00:00|2217.1|2211.1|2219.9|2213.9|2220|2214|2212.8|2206.8|174
1622592000000|2021-06-02 00:00:00|2213.1|2207.1|2216.8|2210.8|2216.8|2210.8|2210.3|2204.3|89
1622595600000|2021-06-02 01:00:00|2216.6|2210.6|2211.4|2205.4|2218.1|2212.1|2208.3|2202.3|400
1622599200000|2021-06-02 02:00:00|2211.6|2205.6|2209.4|2203.4|2213.6|2207.6|2209.4|2203.4|146
1622602800000|2021-06-02 03:00:00|2209.3|2203.3|2206.5|2200.5|2213.3|2207.3|2204.8|2198.8|356
1622606400000|2021-06-02 04:00:00|2206.6|2200.6|2205.6|2199.6|2207.5|2201.5|2205.6|2199.6|26
1622610000000|2021-06-02 05:00:00|2205.4|2199.4|2196.6|2190.6|2205.9|2199.9|2196.4|2190.4|435
1622613600000|2021-06-02 06:00:00|2196.4|2190.4|2202.8|2196.8|2205.3|2199.3|2195.8|2189.8|356
1622617200000|2021-06-02 07:00:00|2201.5|2195.5|2213.3|2207.3|2216.1|2210.1|2201.5|2195.5|370
1622620800000|2021-06-02 08:00:00|2213.5|2207.5|2213|2207|2216.1|2210.1|2208.8|2202.8|179
1622624400000|2021-06-02 09:00:00|2213.1|2207.1|2212.9|2206.9|2213.5|2207.5|2208.9|2202.9|139
1622628000000|2021-06-02 10:00:00|2213|2207|2217.6|2211.6|2219.5|2213.5|2212.8|2206.8|152
1622631600000|2021-06-02 11:00:00|2217.3|2211.3|2211|2205|2219|2213|2204.9|2198.9|307
1622635200000|2021-06-02 12:00:00|2211.3|2205.3|2214.8|2208.8|2217.1|2211.1|2208.9|2202.9|323
1622638800000|2021-06-02 13:00:00|2214.5|2208.5|2206|2200|2214.5|2208.5|2202.5|2196.5|732
1622642400000|2021-06-02 14:00:00|2205.8|2199.8|2216.3|2210.3|2216.3|2210.3|2203.5|2197.5|468
1622646000000|2021-06-02 15:00:00|2216.1|2210.1|2213.5|2207.5|2227.3|2221.3|2213.1|2207.1|598
1622649600000|2021-06-02 16:00:00|2213.6|2207.6|2217.9|2211.9|2217.9|2211.9|2209.3|2203.3|153
1622678400000|2021-06-03 00:00:00|2212.9|2206.9|2213.8|2207.8|2214.4|2208.4|2211.3|2205.3|24
1622682000000|2021-06-03 01:00:00|2212.6|2206.6|2203.6|2197.6|2212.6|2206.6|2202.4|2196.4|277
1622685600000|2021-06-03 02:00:00|2203.4|2197.4|2206.6|2200.6|2207.1|2201.1|2203.4|2197.4|180
1622689200000|2021-06-03 03:00:00|2206.5|2200.5|2207.3|2201.3|2207.9|2201.9|2202.9|2196.9|166
1622692800000|2021-06-03 04:00:00|2207.1|2201.1|2206.1|2200.1|2207.8|2201.8|2205.6|2199.6|35
1622696400000|2021-06-03 05:00:00|2206.9|2200.9|2204.1|2198.1|2209.1|2203.1|2202.4|2196.4|230
1622700000000|2021-06-03 06:00:00|2203.9|2197.9|2204.9|2198.9|2206.8|2200.8|2203.5|2197.5|329
1622703600000|2021-06-03 07:00:00|2205|2199|2213.5|2207.5|2216.8|2210.8|2203.6|2197.6|262
1622707200000|2021-06-03 08:00:00|2212.3|2206.3|2214.5|2208.5|2214.5|2208.5|2204.4|2198.4|323
1622710800000|2021-06-03 09:00:00|2214.4|2208.4|2209.8|2203.8|2217.5|2211.5|2209|2203|177
1622714400000|2021-06-03 10:00:00|2209.9|2203.9|2196.4|2190.4|2215.3|2209.3|2191.5|2185.5|401
1622718000000|2021-06-03 11:00:00|2196.3|2190.3|2174.8|2168.8|2196.6|2190.6|2172.1|2166.1|370
1622721600000|2021-06-03 12:00:00|2174.6|2168.6|2178.1|2172.1|2178.6|2172.6|2163.3|2157.3|612
1622725200000|2021-06-03 13:00:00|2178.4|2172.4|2172|2166|2181.8|2175.8|2170.6|2164.6|720
1622728800000|2021-06-03 14:00:00|2171.9|2165.9|2170.9|2164.9|2180.8|2174.8|2168.9|2162.9|415
1622732400000|2021-06-03 15:00:00|2170.8|2164.8|2169.6|2163.6|2177.3|2171.3|2164.8|2158.8|453
1622736000000|2021-06-03 16:00:00|2169.5|2163.5|2163.9|2157.9|2169.6|2163.6|2163.9|2157.9|181
1622764800000|2021-06-04 00:00:00|2166.3|2160.3|2166.3|2160.3|2172.4|2166.4|2165.6|2159.6|53
1622768400000|2021-06-04 01:00:00|2167.3|2161.3|2167.6|2161.6|2170.9|2164.9|2164.8|2158.8|284
1622772000000|2021-06-04 02:00:00|2167.8|2161.8|2172.4|2166.4|2173.4|2167.4|2167.3|2161.3|148
1622775600000|2021-06-04 03:00:00|2172.1|2166.1|2173.3|2167.3|2176.1|2170.1|2171.9|2165.9|169
1622779200000|2021-06-04 04:00:00|2173|2167|2169.6|2163.6|2173|2167|2169.6|2163.6|8
1622782800000|2021-06-04 05:00:00|2169.4|2163.4|2163.5|2157.5|2174.5|2168.5|2163.5|2157.5|247
1622786400000|2021-06-04 06:00:00|2163.3|2157.3|2157.4|2151.4|2165|2159|2156.4|2150.4|478
1622790000000|2021-06-04 07:00:00|2157.3|2151.3|2153.9|2147.9|2161.4|2155.4|2153.5|2147.5|269
1622793600000|2021-06-04 08:00:00|2153.8|2147.8|2153.1|2147.1|2161.5|2155.5|2146.3|2140.3|315
1622797200000|2021-06-04 09:00:00|2153.5|2147.5|2139.4|2133.4|2153.6|2147.6|2134.5|2128.5|414
1622800800000|2021-06-04 10:00:00|2139.3|2133.3|2140.6|2134.6|2142.4|2136.4|2137.4|2131.4|336
1622804400000|2021-06-04 11:00:00|2140.4|2134.4|2145.1|2139.1|2149.5|2143.5|2139.4|2133.4|286
1622808000000|2021-06-04 12:00:00|2144.9|2138.9|2160.8|2154.8|2163.8|2157.8|2141.8|2135.8|544
1622811600000|2021-06-04 13:00:00|2161|2155|2154.6|2148.6|2162.8|2156.8|2150.5|2144.5|515
1622815200000|2021-06-04 14:00:00|2155.1|2149.1|2154.9|2148.9|2162|2156|2150.1|2144.1|333
1622818800000|2021-06-04 15:00:00|2155.1|2149.1|2145.9|2139.9|2160.8|2154.8|2137|2131|694
1622822400000|2021-06-04 16:00:00|2145.6|2139.6|2142.1|2136.1|2147|2141|2141.8|2135.8|73
1623024000000|2021-06-07 00:00:00|2143.3|2132|2149.5|2143.5|2149.5|2143.5|2137.9|2131.9|31
1623027600000|2021-06-07 01:00:00|2149.3|2143.3|2141.8|2135.8|2149.3|2143.3|2141|2135|324
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2140.9|2134.9|2143.9|2137.9|2139.6|2133.6|237
1623034800000|2021-06-07 03:00:00|2140.6|2134.6|2141.3|2135.3|2144.5|2138.5|2140.4|2134.4|51
1623038400000|2021-06-07 04:00:00|2141.5|2135.5|2140|2134|2142|2136|2140|2134|15
1623042000000|2021-06-07 05:00:00|2139.9|2133.9|2138.9|2132.9|2140.6|2134.6|2138.5|2132.5|41
1623045600000|2021-06-07 06:00:00|2139.4|2133.4|2135|2129|2139.4|2133.4|2135|2129|82
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2134.1|2128.1|2135|2129|2119.4|2113.4|465
1623052800000|2021-06-07 08:00:00|2134.4|2128.4|2148.4|2142.4|2151.6|2145.6|2134.4|2128.4|401
1623056400000|2021-06-07 09:00:00|2148.3|2142.3|2137.5|2131.5|2148.3|2142.3|2135.1|2129.1|189
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2137.5|2131.5|2140.3|2134.3|2136.5|2130.5|73
1623063600000|2021-06-07 11:00:00|2137.3|2131.3|2138.4|2132.4|2143.5|2137.5|2132.5|2126.5|237
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2139.4|2133.4|2145.6|2139.6|2136.4|2130.4|270
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2143.1|2137.1|2148.6|2142.6|2135|2129|497
1623074400000|2021-06-07 14:00:00|2143|2137|2148.9|2142.9|2151.1|2145.1|2138.1|2132.1|340
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2165.1|2159.1|2168.4|2162.4|2147|2141|583
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2156.1|2150.1|2166.4|2160.4|2155.8|2149.8|162
1623110400000|2021-06-08 00:00:00|2165.8|2159.8|2163.8|2157.8|2166.1|2160.1|2163.5|2157.5|38
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2159.9|2153.9|2168.8|2162.8|2159.9|2153.9|169
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2158.1|2152.1|2162|2156|2157.5|2151.5|165
1623121200000|2021-06-08 03:00:00|2158.3|2152.3|2161.1|2155.1|2161.1|2155.1|2155|2149|49
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2157.5|2151.5|2161.6|2155.6|2156.3|2150.3|30
1623128400000|2021-06-08 05:00:00|2157.1|2151.1|2149.6|2143.6|2158|2152|2149.4|2143.4|122
1623132000000|2021-06-08 06:00:00|2150|2144|2153.3|2147.3|2157|2151|2149.1|2143.1|185
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2159.6|2153.6|2161|2155|2149.5|2143.5|254
1623139200000|2021-06-08 08:00:00|2160|2154|2160.1|2154.1|2161.6|2155.6|2154.4|2148.4|210
1623142800000|2021-06-08 09:00:00|2160|2154|2160.9|2154.9|2161.8|2155.8|2157.9|2151.9|99
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2159.5|2153.5|2161.5|2155.5|2153.3|2147.3|114
1623150000000|2021-06-08 11:00:00|2159.4|2153.4|2157.3|2151.3|2160.5|2154.5|2152.4|2146.4|208
1623153600000|2021-06-08 12:00:00|2157.1|2151.1|2153.5|2147.5|2159|2153|2150.4|2144.4|275
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2157.5|2151.5|2162.5|2156.5|2151.4|2145.4|620
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2171.9|2165.9|2174.8|2168.8|2154.5|2148.5|561
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2186.9|2180.9|2188.8|2182.8|2165.5|2159.5|774
1623168000000|2021-06-08 16:00:00|2186.6|2180.6|2194.3|2188.3|2194.3|2188.3|2186.1|2180.1|298
1623196800000|2021-06-09 00:00:00|2186.8|2180.8|2185.9|2179.9|2186.8|2180.8|2184.1|2178.1|17
1623200400000|2021-06-09 01:00:00|2184.9|2178.9|2189.3|2183.3|2191.8|2185.8|2184.5|2178.5|302
1623204000000|2021-06-09 02:00:00|2189|2183|2189.6|2183.6|2194.3|2188.3|2188.8|2182.8|82
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2191.3|2185.3|2195|2189|2189.9|2183.9|80
1623211200000|2021-06-09 04:00:00|2190.9|2184.9|2190.8|2184.8|2191.5|2185.5|2190.3|2184.3|21
1623214800000|2021-06-09 05:00:00|2190.6|2184.6|2197.4|2191.4|2197.5|2191.5|2190.6|2184.6|283
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2201|2195|2203.5|2197.5|2196.6|2190.6|419
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2196|2190|2201.5|2195.5|2191.5|2185.5|264
1623225600000|2021-06-09 08:00:00|2196.6|2190.6|2199.3|2193.3|2200.5|2194.5|2194.5|2188.5|217
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2190|2184|2199.6|2193.6|2186.4|2180.4|179
1623232800000|2021-06-09 10:00:00|2189.6|2183.6|2193.8|2187.8|2194.1|2188.1|2189.6|2183.6|51
1623236400000|2021-06-09 11:00:00|2194|2188|2197.6|2191.6|2199.3|2193.3|2189.8|2183.8|263
1623240000000|2021-06-09 12:00:00|2197.4|2191.4|2195.3|2189.3|2199.6|2193.6|2190.8|2184.8|189
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2195.6|2189.6|2202.3|2196.3|2195.5|2189.5|343
1623247200000|2021-06-09 14:00:00|2195.8|2189.8|2197.6|2191.6|2197.6|2191.6|2188.5|2182.5|250
1623250800000|2021-06-09 15:00:00|2198.1|2192.1|2201.1|2195.1|2203.1|2197.1|2197.1|2191.1|318
1623254400000|2021-06-09 16:00:00|2200.8|2194.8|2199.1|2193.1|2200.8|2194.8|2195.1|2189.1|88
1623283200000|2021-06-10 00:00:00|2185.3|2179.3|2190.3|2184.3|2191.4|2185.4|2185.1|2179.1|112
1623286800000|2021-06-10 01:00:00|2190.4|2184.4|2196.8|2190.8|2199.3|2193.3|2190.4|2184.4|339
1623290400000|2021-06-10 02:00:00|2196.9|2190.9|2194.3|2188.3|2198.8|2192.8|2186.4|2180.4|214
1623294000000|2021-06-10 03:00:00|2194.4|2188.4|2190.3|2184.3|2196.8|2190.8|2183|2177|354
1623297600000|2021-06-10 04:00:00|2189.4|2183.4|2183.1|2177.1|2189.4|2183.4|2182.4|2176.4|183
1623301200000|2021-06-10 05:00:00|2183.4|2177.4|2186.9|2180.9|2191|2185|2182.6|2176.6|341
1623304800000|2021-06-10 06:00:00|2187.1|2181.1|2197|2191|2198.6|2192.6|2186.8|2180.8|450
1623308400000|2021-06-10 07:00:00|2197.1|2191.1|2185.5|2179.5|2200.9|2194.9|2181.9|2175.9|284
1623312000000|2021-06-10 08:00:00|2185.6|2179.6|2183.4|2177.4|2187.6|2181.6|2181.8|2175.8|197
1623315600000|2021-06-10 09:00:00|2183.1|2177.1|2184.5|2178.5|2185|2179|2182.4|2176.4|72
1623319200000|2021-06-10 10:00:00|2184.8|2178.8|2184.6|2178.6|2185.6|2179.6|2183.3|2177.3|55
1623322800000|2021-06-10 11:00:00|2184.4|2178.4|2183.5|2177.5|2184.5|2178.5|2177.3|2171.3|159
1623326400000|2021-06-10 12:00:00|2183.3|2177.3|2188.5|2182.5|2193.9|2187.9|2177.6|2171.6|414
1623330000000|2021-06-10 13:00:00|2189.1|2183.1|2192.5|2186.5|2195.8|2189.8|2184.4|2178.4|581
1623333600000|2021-06-10 14:00:00|2192.3|2186.3|2178.3|2172.3|2194.6|2188.6|2175.5|2169.5|434
1623337200000|2021-06-10 15:00:00|2177.8|2171.8|2185.1|2179.1|2188.5|2182.5|2173.6|2167.6|667
1623340800000|2021-06-10 16:00:00|2185.3|2179.3|2184.3|2178.3|2186.9|2180.9|2181.9|2175.9|151
1623369600000|2021-06-11 00:00:00|2188.1|2182.1|2188.6|2182.6|2189.3|2183.3|2186.1|2180.1|25
1623373200000|2021-06-11 01:00:00|2188.4|2182.4|2189.5|2183.5|2189.8|2183.8|2182.9|2176.9|119
1623376800000|2021-06-11 02:00:00|2189.4|2183.4|2189.3|2183.3|2190.8|2184.8|2188.9|2182.9|135
1623380400000|2021-06-11 03:00:00|2190|2184|2191.1|2185.1|2192.9|2186.9|2190|2184|67
1623384000000|2021-06-11 04:00:00|2190.9|2184.9|2191.5|2185.5|2192|2186|2190.9|2184.9|37
1623387600000|2021-06-11 05:00:00|2191.4|2185.4|2199.8|2193.8|2199.8|2193.8|2191.3|2185.3|80
1623391200000|2021-06-11 06:00:00|2200.4|2194.4|2196.5|2190.5|2201.5|2195.5|2193.6|2187.6|304
1623394800000|2021-06-11 07:00:00|2196.8|2190.8|2208.5|2202.5|2209.9|2203.9|2195.4|2189.4|309
1623398400000|2021-06-11 08:00:00|2208.8|2202.8|2220|2214|2220.8|2214.8|2207.9|2201.9|281
1623402000000|2021-06-11 09:00:00|2219.3|2213.3|2209.3|2203.3|2219.3|2213.3|2207.9|2201.9|183
1623405600000|2021-06-11 10:00:00|2209|2203|2210|2204|2212|2206|2205.9|2199.9|107
1623409200000|2021-06-11 11:00:00|2208.5|2202.5|2210.3|2204.3|2212|2206|2199.4|2193.4|192
1623412800000|2021-06-11 12:00:00|2209.9|2203.9|2214.1|2208.1|2216.4|2210.4|2209.1|2203.1|164
1623416400000|2021-06-11 13:00:00|2213.9|2207.9|2206.8|2200.8|2214.6|2208.6|2200.6|2194.6|257
1623420000000|2021-06-11 14:00:00|2207.1|2201.1|2215|2209|2217|2211|2201.3|2195.3|343
1623423600000|2021-06-11 15:00:00|2216.3|2210.3|2214.8|2208.8|2217.5|2211.5|2202.3|2196.3|402
1623427200000|2021-06-11 16:00:00|2214.9|2208.9|2217|2211|2217.5|2211.5|2210|2204|90
1623628800000|2021-06-14 00:00:00|2214|2202.8|2214.5|2208.5|2215.9|2209.9|2214|2202.8|15
1623632400000|2021-06-14 01:00:00|2214.3|2208.3|2210.4|2204.4|2214.3|2208.3|2210|2204|10
1623636000000|2021-06-14 02:00:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.1|2204.1|7
1623639600000|2021-06-14 03:00:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623643200000|2021-06-14 04:00:00|2210.4|2204.4|2207|2201|2210.4|2204.4|2206.1|2200.1|29
1623646800000|2021-06-14 05:00:00|2206.1|2200.1|2205.9|2199.9|2206.5|2200.5|2201.4|2195.4|29
1623650400000|2021-06-14 06:00:00|2205.6|2199.6|2203.4|2197.4|2207.1|2201.1|2203.4|2197.4|40
1623654000000|2021-06-14 07:00:00|2203.6|2197.6|2215.1|2209.1|2217.4|2211.4|2203.6|2197.6|339
1623657600000|2021-06-14 08:00:00|2215|2209|2216.6|2210.6|2217.6|2211.6|2210.8|2204.8|206
1623661200000|2021-06-14 09:00:00|2216.8|2210.8|2214|2208|2217.8|2211.8|2213.8|2207.8|100
1623664800000|2021-06-14 10:00:00|2213.3|2207.3|2214.8|2208.8|2216.4|2210.4|2212.6|2206.6|113
1623668400000|2021-06-14 11:00:00|2213.9|2207.9|2208.1|2202.1|2216.4|2210.4|2205.5|2199.5|300
1623672000000|2021-06-14 12:00:00|2207.5|2201.5|2191.4|2185.4|2207.5|2201.5|2187.8|2181.8|262
1623675600000|2021-06-14 13:00:00|2191.3|2185.3|2204|2198|2204.9|2198.9|2190.1|2184.1|277
1623679200000|2021-06-14 14:00:00|2204.3|2198.3|2205.9|2199.9|2208|2202|2199.6|2193.6|325
1623682800000|2021-06-14 15:00:00|2206.8|2200.8|2203.9|2197.9|2215.8|2209.8|2201.1|2195.1|449
1623686400000|2021-06-14 16:00:00|2204.1|2198.1|2210.5|2204.5|2210.6|2204.6|2200.4|2194.4|99
1623715200000|2021-06-15 00:00:00|2204.5|2198.5|2204.4|2198.4|2208.9|2202.9|2204.3|2198.3|39
1623718800000|2021-06-15 01:00:00|2203|2197|2177.6|2171.6|2203|2197|2172.3|2166.3|381
1623722400000|2021-06-15 02:00:00|2178.5|2172.5|2181.9|2175.9|2190.3|2184.3|2175.4|2169.4|244
1623726000000|2021-06-15 03:00:00|2182|2176|2182.8|2176.8|2186.4|2180.4|2175.3|2169.3|226
1623729600000|2021-06-15 04:00:00|2182.6|2176.6|2186.4|2180.4|2186.9|2180.9|2182.4|2176.4|61
1623733200000|2021-06-15 05:00:00|2186.5|2180.5|2184.6|2178.6|2189.8|2183.8|2180|2174|242
1623736800000|2021-06-15 06:00:00|2184.9|2178.9|2183.3|2177.3|2190.8|2184.8|2180.5|2174.5|288
1623740400000|2021-06-15 07:00:00|2183|2177|2183.4|2177.4|2185.9|2179.9|2178.8|2172.8|193
1623744000000|2021-06-15 08:00:00|2183.5|2177.5|2187.8|2181.8|2189.1|2183.1|2178.6|2172.6|257
1623747600000|2021-06-15 09:00:00|2185.5|2179.5|2181.4|2175.4|2185.5|2179.5|2175.6|2169.6|197
1623751200000|2021-06-15 10:00:00|2181.1|2175.1|2178.8|2172.8|2183.3|2177.3|2175.9|2169.9|108
1623754800000|2021-06-15 11:00:00|2178.9|2172.9|2185.8|2179.8|2190.5|2184.5|2176.6|2170.6|323
1623758400000|2021-06-15 12:00:00|2186|2180|2180.5|2174.5|2191.3|2185.3|2177.3|2171.3|336
1623762000000|2021-06-15 13:00:00|2179.8|2173.8|2179.6|2173.6|2187.9|2181.9|2178.9|2172.9|479
1623765600000|2021-06-15 14:00:00|2179.4|2173.4|2177.9|2171.9|2184.1|2178.1|2177.6|2171.6|185
1623769200000|2021-06-15 15:00:00|2177.5|2171.5|2179.4|2173.4|2188.9|2182.9|2176|2170|527
1623772800000|2021-06-15 16:00:00|2179.5|2173.5|2180.9|2174.9|2181.4|2175.4|2176.6|2170.6|147
1623801600000|2021-06-16 00:00:00|2186.4|2180.4|2184.9|2178.9|2191.1|2185.1|2184.8|2178.8|24
1623805200000|2021-06-16 01:00:00|2184.5|2178.5|2190.4|2184.4|2191.3|2185.3|2177.4|2171.4|594
1623808800000|2021-06-16 02:00:00|2190.3|2184.3|2188.4|2182.4|2191.4|2185.4|2183.6|2177.6|195
1623812400000|2021-06-16 03:00:00|2188.6|2182.6|2185.5|2179.5|2189.6|2183.6|2185.1|2179.1|90
1623816000000|2021-06-16 04:00:00|2185.3|2179.3|2183.5|2177.5|2186.3|2180.3|2183.4|2177.4|66
1623819600000|2021-06-16 05:00:00|2183.9|2177.9|2178.5|2172.5|2184.9|2178.9|2175.8|2169.8|164
1623823200000|2021-06-16 06:00:00|2178.8|2172.8|2178|2172|2183.9|2177.9|2175.6|2169.6|191
1623826800000|2021-06-16 07:00:00|2178.3|2172.3|2178|2172|2181.4|2175.4|2175.4|2169.4|268
1623830400000|2021-06-16 08:00:00|2177.9|2171.9|2188|2182|2190.5|2184.5|2176.4|2170.4|168
1623834000000|2021-06-16 09:00:00|2188.1|2182.1|2182.3|2176.3|2192.3|2186.3|2181.6|2175.6|89
1623837600000|2021-06-16 10:00:00|2181.9|2175.9|2177.1|2171.1|2187.5|2181.5|2177.1|2171.1|108
1623841200000|2021-06-16 11:00:00|2177.4|2171.4|2179|2173|2183.1|2177.1|2176.8|2170.8|209
1623844800000|2021-06-16 12:00:00|2179.1|2173.1|2184.1|2178.1|2186.9|2180.9|2177.4|2171.4|191
1623848400000|2021-06-16 13:00:00|2184|2178|2198.9|2192.9|2200|2194|2179.1|2173.1|553
1623852000000|2021-06-16 14:00:00|2199.1|2193.1|2199.1|2193.1|2209|2203|2196.9|2190.9|561
1623855600000|2021-06-16 15:00:00|2199.4|2193.4|2199.6|2193.6|2208.6|2202.6|2196.6|2190.6|391
1623859200000|2021-06-16 16:00:00|2199.9|2193.9|2199.9|2193.9|2204.3|2198.3|2196.8|2190.8|110
1623888000000|2021-06-17 00:00:00|2181.6|2175.6|2178|2172|2181.6|2175.6|2172.3|2166.3|113
1623891600000|2021-06-17 01:00:00|2178.3|2172.3|2177.8|2171.8|2188.8|2182.8|2177.5|2171.5|133
1623895200000|2021-06-17 02:00:00|2178.1|2172.1|2187.1|2181.1|2187.1|2181.1|2178|2172|74
1623898800000|2021-06-17 03:00:00|2187|2181|2189.3|2183.3|2189.5|2183.5|2185|2179|53
1623902400000|2021-06-17 04:00:00|2189|2183|2188|2182|2189|2183|2188|2182|3
1623906000000|2021-06-17 05:00:00|2188.3|2182.3|2184.9|2178.9|2191|2185|2184.5|2178.5|113
1623909600000|2021-06-17 06:00:00|2184.8|2178.8|2185.6|2179.6|2186.4|2180.4|2178.3|2172.3|258
1623913200000|2021-06-17 07:00:00|2185.9|2179.9|2185.6|2179.6|2193.4|2187.4|2183.6|2177.6|351
1623916800000|2021-06-17 08:00:00|2185.1|2179.1|2177.5|2171.5|2194|2188|2173.6|2167.6|392
1623920400000|2021-06-17 09:00:00|2177.4|2171.4|2164.9|2158.9|2177.4|2171.4|2164.3|2158.3|313
1623924000000|2021-06-17 10:00:00|2164.8|2158.8|2158.1|2152.1|2166.8|2160.8|2154.4|2148.4|365
1623927600000|2021-06-17 11:00:00|2158.4|2152.4|2159.6|2153.6|2165.1|2159.1|2157.9|2151.9|326
1623931200000|2021-06-17 12:00:00|2159.9|2153.9|2158.4|2152.4|2161|2155|2148.4|2142.4|578
1623934800000|2021-06-17 13:00:00|2158.5|2152.5|2149.8|2143.8|2163.1|2157.1|2149.6|2143.6|930
1623938400000|2021-06-17 14:00:00|2149.6|2143.6|2134.4|2128.4|2150.1|2144.1|2133.9|2127.9|760
1623942000000|2021-06-17 15:00:00|2134.6|2128.6|2136.9|2130.9|2139.9|2133.9|2126.6|2120.6|589
1623945600000|2021-06-17 16:00:00|2136.6|2130.6|2134.4|2128.4|2137.3|2131.3|2129.8|2123.8|266
1623974400000|2021-06-18 00:00:00|2137|2131|2141|2135|2149.3|2143.3|2137|2131|46
1623978000000|2021-06-18 01:00:00|2141.1|2135.1|2136.5|2130.5|2142.3|2136.3|2135.8|2129.8|274
1623981600000|2021-06-18 02:00:00|2136|2130|2154.5|2148.5|2155.1|2149.1|2134.4|2128.4|325
1623985200000|2021-06-18 03:00:00|2154.8|2148.8|2155|2149|2155.5|2149.5|2153.4|2147.4|34
1623988800000|2021-06-18 04:00:00|2154.8|2148.8|2154.4|2148.4|2155.5|2149.5|2154.4|2148.4|16
1623992400000|2021-06-18 05:00:00|2154.1|2148.1|2146.3|2140.3|2154.3|2148.3|2146.3|2140.3|62
1623996000000|2021-06-18 06:00:00|2146.5|2140.5|2135.4|2129.4|2146.5|2140.5|2129.3|2123.3|207
1623999600000|2021-06-18 07:00:00|2134.9|2128.9|2141.6|2135.6|2142.6|2136.6|2124.4|2118.4|394
1624003200000|2021-06-18 08:00:00|2141.8|2135.8|2135.1|2129.1|2151.9|2145.9|2133.9|2127.9|410
1624006800000|2021-06-18 09:00:00|2135|2129|2139.4|2133.4|2140.8|2134.8|2133.1|2127.1|215
1624010400000|2021-06-18 10:00:00|2139.1|2133.1|2142.5|2136.5|2142.9|2136.9|2139.1|2133.1|92
1624014000000|2021-06-18 11:00:00|2142.3|2136.3|2152.4|2146.4|2152.4|2146.4|2139.6|2133.6|259
1624017600000|2021-06-18 12:00:00|2152.1|2146.1|2131.9|2125.9|2152.4|2146.4|2128.1|2122.1|715
1624021200000|2021-06-18 13:00:00|2132|2126|2147.9|2141.9|2159.9|2153.9|2131.4|2125.4|1358
1624024800000|2021-06-18 14:00:00|2147.6|2141.6|2152.6|2146.6|2154.5|2148.5|2144|2138|754
1624028400000|2021-06-18 15:00:00|2153.5|2147.5|2166.3|2160.3|2166.3|2160.3|2153.3|2147.3|650
1624032000000|2021-06-18 16:00:00|2166|2160|2159.1|2153.1|2168.3|2162.3|2157.9|2151.9|230
1624233600000|2021-06-21 00:00:00|2160.3|2149|2153.8|2147.8|2160.3|2150.9|2153.5|2147.5|16
1624237200000|2021-06-21 01:00:00|2153.9|2147.9|2168.3|2162.3|2168.3|2162.3|2153.9|2147.9|376
1624240800000|2021-06-21 02:00:00|2168.4|2162.4|2166.5|2160.5|2172|2166|2161|2155|244
1624244400000|2021-06-21 03:00:00|2166|2160|2157.3|2151.3|2166.3|2160.3|2156.8|2150.8|122
1624248000000|2021-06-21 04:00:00|2157|2151|2159|2153|2159.3|2153.3|2157|2151|10
1624251600000|2021-06-21 05:00:00|2159.3|2153.3|2154.1|2148.1|2160.6|2154.6|2152.6|2146.6|167
1624255200000|2021-06-21 06:00:00|2154.3|2148.3|2158.9|2152.9|2161.1|2155.1|2152.4|2146.4|244
1624258800000|2021-06-21 07:00:00|2159|2153|2141.4|2135.4|2159|2153|2140.1|2134.1|426
1624262400000|2021-06-21 08:00:00|2141.1|2135.1|2161.9|2155.9|2165.5|2159.5|2140.6|2134.6|385
1624266000000|2021-06-21 09:00:00|2162|2156|2170.9|2164.9|2171.6|2165.6|2161.9|2155.9|287
1624269600000|2021-06-21 10:00:00|2171.4|2165.4|2165.1|2159.1|2176.9|2170.9|2159.6|2153.6|448
1624273200000|2021-06-21 11:00:00|2164.9|2158.9|2173.1|2167.1|2177.6|2171.6|2162.6|2156.6|293
1624276800000|2021-06-21 12:00:00|2173.4|2167.4|2168.4|2162.4|2176|2170|2162.4|2156.4|462
1624280400000|2021-06-21 13:00:00|2167.8|2161.8|2159.1|2153.1|2168.6|2162.6|2153.3|2147.3|734
1624284000000|2021-06-21 14:00:00|2158.9|2152.9|2159.1|2153.1|2166.8|2160.8|2156.9|2150.9|395
1624287600000|2021-06-21 15:00:00|2159.3|2153.3|2167.1|2161.1|2167.4|2161.4|2155.6|2149.6|313
1624291200000|2021-06-21 16:00:00|2167.4|2161.4|2169.4|2163.4|2169.4|2163.4|2166.4|2160.4|79
1624320000000|2021-06-22 00:00:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1624323600000|2021-06-22 01:00:00|2168.6|2162.6|2172|2166|2172.3|2166.3|2168.6|2162.6|6
1624327200000|2021-06-22 02:00:00|2172.3|2166.3|2172|2166|2174|2168|2171.9|2165.9|37
1624330800000|2021-06-22 03:00:00|2172.4|2166.4|2174|2168|2174.8|2168.8|2172.4|2166.4|46
1624334400000|2021-06-22 04:00:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.5|2167.5|17
1624338000000|2021-06-22 05:00:00|2174.5|2168.5|2172.3|2166.3|2174.5|2168.5|2171.3|2165.3|65
1624341600000|2021-06-22 06:00:00|2173.5|2167.5|2174.1|2168.1|2175.1|2169.1|2169.5|2163.5|134
1624345200000|2021-06-22 07:00:00|2172.9|2166.9|2170.9|2164.9|2174.1|2168.1|2163.5|2157.5|352
1624348800000|2021-06-22 08:00:00|2171.1|2165.1|2168.1|2162.1|2179.9|2173.9|2167.1|2161.1|260
1624352400000|2021-06-22 09:00:00|2168.4|2162.4|2170.4|2164.4|2173.6|2167.6|2166.6|2160.6|176
1624356000000|2021-06-22 10:00:00|2170.5|2164.5|2163.6|2157.6|2175.6|2169.6|2161.4|2155.4|247
1624359600000|2021-06-22 11:00:00|2163.5|2157.5|2171.4|2165.4|2177.6|2171.6|2163.5|2157.5|385
1624363200000|2021-06-22 12:00:00|2171.5|2165.5|2169.1|2163.1|2172.6|2166.6|2167.4|2161.4|323
1624366800000|2021-06-22 13:00:00|2168.9|2162.9|2170.6|2164.6|2181.3|2175.3|2168.3|2162.3|758
1624370400000|2021-06-22 14:00:00|2170.8|2164.8|2176.4|2170.4|2181.4|2175.4|2169.9|2163.9|626
1624374000000|2021-06-22 15:00:00|2176.6|2170.6|2176.3|2170.3|2181|2175|2171.4|2165.4|698
1624377600000|2021-06-22 16:00:00|2176.4|2170.4|2178.4|2172.4|2179|2173|2173.4|2167.4|131
1624406400000|2021-06-23 00:00:00|2179.3|2173.3|2179.1|2173.1|2179.3|2173.3|2179|2173|4
1624410000000|2021-06-23 01:00:00|2178.8|2172.8|2172.3|2166.3|2178.8|2172.8|2167.8|2161.8|177
1624413600000|2021-06-23 02:00:00|2172|2166|2173.9|2167.9|2177.3|2171.3|2171|2165|172
1624417200000|2021-06-23 03:00:00|2174.1|2168.1|2178.9|2172.9|2178.9|2172.9|2172.1|2166.1|242
1624420800000|2021-06-23 04:00:00|2179|2173|2179|2173|2179.3|2173.3|2178.6|2172.6|10
1624424400000|2021-06-23 05:00:00|2179.3|2173.3|2172.5|2166.5|2180.3|2174.3|2168.4|2162.4|217
1624428000000|2021-06-23 06:00:00|2172.3|2166.3|2173.6|2167.6|2173.9|2167.9|2168.1|2162.1|337
1624431600000|2021-06-23 07:00:00|2173.5|2167.5|2181.6|2175.6|2181.6|2175.6|2170.6|2164.6|259
1624435200000|2021-06-23 08:00:00|2181.9|2175.9|2179.9|2173.9|2185.4|2179.4|2179.4|2173.4|167
1624438800000|2021-06-23 09:00:00|2179.8|2173.8|2184.6|2178.6|2184.6|2178.6|2178.6|2172.6|100
1624442400000|2021-06-23 10:00:00|2184.9|2178.9|2183.4|2177.4|2185.1|2179.1|2180.6|2174.6|94
1624446000000|2021-06-23 11:00:00|2183.6|2177.6|2184.1|2178.1|2187.8|2181.8|2180.1|2174.1|310
1624449600000|2021-06-23 12:00:00|2183.9|2177.9|2186.6|2180.6|2188.4|2182.4|2178.9|2172.9|315
1624453200000|2021-06-23 13:00:00|2185.9|2179.9|2190.5|2184.5|2192.1|2186.1|2182.6|2176.6|555
1624456800000|2021-06-23 14:00:00|2190.6|2184.6|2192.3|2186.3|2195.4|2189.4|2184.4|2178.4|316
1624460400000|2021-06-23 15:00:00|2192.1|2186.1|2193.3|2187.3|2197.6|2191.6|2189.4|2183.4|406
1624464000000|2021-06-23 16:00:00|2193.6|2187.6|2196.9|2190.9|2197.5|2191.5|2190.9|2184.9|97
1624492800000|2021-06-24 00:00:00|2193.5|2187.5|2192.8|2186.8|2193.5|2187.5|2192.8|2186.8|6
1624496400000|2021-06-24 01:00:00|2193|2187|2188.8|2182.8|2193|2187|2185.8|2179.8|191
1624500000000|2021-06-24 02:00:00|2188.9|2182.9|2185|2179|2188.9|2182.9|2182.8|2176.8|411
1624503600000|2021-06-24 03:00:00|2185.3|2179.3|2185.6|2179.6|2189.1|2183.1|2183.9|2177.9|277
1624507200000|2021-06-24 04:00:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2184.3|2178.3|16
1624510800000|2021-06-24 05:00:00|2185.5|2179.5|2185.5|2179.5|2186.3|2180.3|2182.8|2176.8|292
1624514400000|2021-06-24 06:00:00|2185.9|2179.9|2192.5|2186.5|2193.6|2187.6|2184|2178|385
1624518000000|2021-06-24 07:00:00|2193.1|2187.1|2203.1|2197.1|2204|2198|2193.1|2187.1|309
1624521600000|2021-06-24 08:00:00|2203.9|2197.9|2207.4|2201.4|2211.6|2205.6|2200.1|2194.1|187
1624525200000|2021-06-24 09:00:00|2207.1|2201.1|2203.9|2197.9|2207.1|2201.1|2198.4|2192.4|171
1624528800000|2021-06-24 10:00:00|2204.3|2198.3|2207.4|2201.4|2211.6|2205.6|2204.3|2198.3|113
1624532400000|2021-06-24 11:00:00|2207.9|2201.9|2210.1|2204.1|2212.5|2206.5|2205.1|2199.1|250
1624536000000|2021-06-24 12:00:00|2210.4|2204.4|2208.9|2202.9|2212.9|2206.9|2208.6|2202.6|234
1624539600000|2021-06-24 13:00:00|2208.8|2202.8|2213|2207|2214.1|2208.1|2204.6|2198.6|483
1624543200000|2021-06-24 14:00:00|2213.1|2207.1|2222.6|2216.6|2226.3|2220.3|2213.1|2207.1|430
1624546800000|2021-06-24 15:00:00|2222.9|2216.9|2220.4|2214.4|2230.6|2224.6|2217.1|2211.1|493
1624550400000|2021-06-24 16:00:00|2220.5|2214.5|2222.9|2216.9|2223.1|2217.1|2217.9|2211.9|154
1624579200000|2021-06-25 00:00:00|2223.3|2217.3|2225|2219|2225.5|2219.5|2223.3|2217.3|16
1624582800000|2021-06-25 01:00:00|2226.8|2220.8|2223.3|2217.3|2228.3|2222.3|2222|2216|216
1624586400000|2021-06-25 02:00:00|2222.9|2216.9|2225.3|2219.3|2225.8|2219.8|2222.3|2216.3|75
1624590000000|2021-06-25 03:00:00|2224.8|2218.8|2219.5|2213.5|2225.3|2219.3|2219.3|2213.3|79
1624593600000|2021-06-25 04:00:00|2219.6|2213.6|2219.8|2213.8|2223.3|2217.3|2216.9|2210.9|71
1624597200000|2021-06-25 05:00:00|2219.9|2213.9|2220.5|2214.5|2220.5|2214.5|2216.8|2210.8|160
1624600800000|2021-06-25 06:00:00|2220.8|2214.8|2223.4|2217.4|2232|2226|2218|2212|662
1624604400000|2021-06-25 07:00:00|2223.6|2217.6|2221|2215|2228.8|2222.8|2218.5|2212.5|417
1624608000000|2021-06-25 08:00:00|2220.9|2214.9|2222.1|2216.1|2227.1|2221.1|2213.4|2207.4|235
1624611600000|2021-06-25 09:00:00|2222|2216|2228.4|2222.4|2228.9|2222.9|2220.5|2214.5|172
1624615200000|2021-06-25 10:00:00|2228.1|2222.1|2226.6|2220.6|2230.6|2224.6|2226.6|2220.6|121
1624618800000|2021-06-25 11:00:00|2226.9|2220.9|2225.4|2219.4|2231.4|2225.4|2220.6|2214.6|277
1624622400000|2021-06-25 12:00:00|2226|2220|2227.4|2221.4|2230.4|2224.4|2225.4|2219.4|331
1624626000000|2021-06-25 13:00:00|2227.3|2221.3|2232.4|2226.4|2235.1|2229.1|2225.5|2219.5|896
1624629600000|2021-06-25 14:00:00|2231.9|2225.9|2231.9|2225.9|2236.6|2230.6|2227.1|2221.1|998
1624633200000|2021-06-25 15:00:00|2232.1|2226.1|2227.1|2221.1|2235.9|2229.9|2218.4|2212.4|811
1624636800000|2021-06-25 16:00:00|2226.9|2220.9|2230.4|2224.4|2231.9|2225.9|2226.4|2220.4|199
1624838400000|2021-06-28 00:00:00|2237|2223.5|2227|2221|2237|2226.8|2227|2221|18
1624842000000|2021-06-28 01:00:00|2227.3|2221.3|2207.5|2201.5|2227.3|2221.3|2207.5|2201.5|411
1624845600000|2021-06-28 02:00:00|2207.3|2201.3|2202|2196|2207.3|2201.3|2196.3|2190.3|440
1624849200000|2021-06-28 03:00:00|2201.9|2195.9|2199.5|2193.5|2201.9|2195.9|2195.8|2189.8|334
1624852800000|2021-06-28 04:00:00|2199.4|2193.4|2199.6|2193.6|2200.4|2194.4|2197.8|2191.8|74
1624856400000|2021-06-28 05:00:00|2199.5|2193.5|2203.4|2197.4|2205|2199|2198.3|2192.3|350
1624860000000|2021-06-28 06:00:00|2203.5|2197.5|2212.9|2206.9|2215.6|2209.6|2203.3|2197.3|405
1624863600000|2021-06-28 07:00:00|2213.1|2207.1|2214.1|2208.1|2225.4|2219.4|2211.4|2205.4|306
1624867200000|2021-06-28 08:00:00|2214.3|2208.3|2226.6|2220.6|2230.6|2224.6|2214.3|2208.3|383
1624870800000|2021-06-28 09:00:00|2226.9|2220.9|2232.4|2226.4|2235.4|2229.4|2226.9|2220.9|365
1624874400000|2021-06-28 10:00:00|2232.6|2226.6|2233.9|2227.9|2235.6|2229.6|2229.4|2223.4|231
1624878000000|2021-06-28 11:00:00|2234|2228|2231.9|2225.9|2236.1|2230.1|2227.1|2221.1|412
1624881600000|2021-06-28 12:00:00|2232.1|2226.1|2229.3|2223.3|2237.4|2231.4|2228.6|2222.6|333
1624885200000|2021-06-28 13:00:00|2229|2223|2213.9|2207.9|2237.6|2231.6|2213.6|2207.6|1111
1624888800000|2021-06-28 14:00:00|2214.4|2208.4|2216.5|2210.5|2220.1|2214.1|2208.9|2202.9|622
1624892400000|2021-06-28 15:00:00|2216.6|2210.6|2239.5|2233.5|2241.1|2235.1|2216.6|2210.6|798
1624896000000|2021-06-28 16:00:00|2239.6|2233.6|2244.1|2238.1|2244.8|2238.8|2237.9|2231.9|221
1624924800000|2021-06-29 00:00:00|2241|2235|2239.3|2233.3|2247.3|2241.3|2238.8|2232.8|84
1624928400000|2021-06-29 01:00:00|2239.5|2233.5|2242|2236|2246|2240|2238.4|2232.4|435
1624932000000|2021-06-29 02:00:00|2242.5|2236.5|2242.8|2236.8|2245.5|2239.5|2241.8|2235.8|181
1624935600000|2021-06-29 03:00:00|2243|2237|2242.8|2236.8|2244.5|2238.5|2241.3|2235.3|109
1624939200000|2021-06-29 04:00:00|2243|2237|2244.5|2238.5|2244.8|2238.8|2241.8|2235.8|18
1624942800000|2021-06-29 05:00:00|2244.6|2238.6|2250.5|2244.5|2250.6|2244.6|2244.4|2238.4|103
1624946400000|2021-06-29 06:00:00|2249.4|2243.4|2255.4|2249.4|2255.6|2249.6|2246.5|2240.5|187
1624950000000|2021-06-29 07:00:00|2255.6|2249.6|2245.4|2239.4|2256.5|2250.5|2242.9|2236.9|276
1624953600000|2021-06-29 08:00:00|2245.5|2239.5|2249.6|2243.6|2253.6|2247.6|2244.6|2238.6|346
1624957200000|2021-06-29 09:00:00|2249.8|2243.8|2269.9|2263.9|2273.4|2267.4|2248.1|2242.1|430
1624960800000|2021-06-29 10:00:00|2269.4|2263.4|2280.6|2274.6|2285.1|2279.1|2268.9|2262.9|332
1624964400000|2021-06-29 11:00:00|2282.3|2276.3|2279.9|2273.9|2288.1|2282.1|2274.6|2268.6|410
1624968000000|2021-06-29 12:00:00|2279.6|2273.6|2283.9|2277.9|2287.4|2281.4|2277.6|2271.6|517
1624971600000|2021-06-29 13:00:00|2283.1|2277.1|2311.4|2305.4|2316.4|2310.4|2281.4|2275.4|1033
1624975200000|2021-06-29 14:00:00|2311.9|2305.9|2315.1|2309.1|2318.8|2312.8|2303.8|2297.8|704
1624978800000|2021-06-29 15:00:00|2314.9|2308.9|2297|2291|2325.1|2319.1|2293.3|2287.3|928
1624982400000|2021-06-29 16:00:00|2297.1|2291.1|2300.1|2294.1|2304.5|2298.5|2295.6|2289.6|163
1625011200000|2021-06-30 00:00:00|2291.6|2285.6|2303.6|2297.6|2306.4|2300.4|2291.6|2285.6|40
1625014800000|2021-06-30 01:00:00|2303.9|2297.9|2325.5|2319.5|2326.4|2320.4|2303.9|2297.9|295
1625018400000|2021-06-30 02:00:00|2325.4|2319.4|2315.9|2309.9|2327.5|2321.5|2315|2309|256
1625022000000|2021-06-30 03:00:00|2313.6|2307.6|2317.5|2311.5|2320.1|2314.1|2313.3|2307.3|207
1625025600000|2021-06-30 04:00:00|2317.9|2311.9|2320.6|2314.6|2324.6|2318.6|2317.3|2311.3|42
1625029200000|2021-06-30 05:00:00|2320.9|2314.9|2324|2318|2325.5|2319.5|2316.9|2310.9|222
1625032800000|2021-06-30 06:00:00|2324.3|2318.3|2341.6|2335.6|2342.5|2336.5|2320.5|2314.5|372
1625036400000|2021-06-30 07:00:00|2340.9|2334.9|2337.9|2331.9|2344.3|2338.3|2329.4|2323.4|430
1625040000000|2021-06-30 08:00:00|2337.6|2331.6|2334.9|2328.9|2346.6|2340.6|2333.5|2327.5|511
1625043600000|2021-06-30 09:00:00|2334.5|2328.5|2312|2306|2339.9|2333.9|2310.9|2304.9|607
1625047200000|2021-06-30 10:00:00|2311.8|2305.8|2300.8|2294.8|2313.3|2307.3|2289.8|2283.8|599
1625050800000|2021-06-30 11:00:00|2301|2295|2308.6|2302.6|2312.6|2306.6|2296.6|2290.6|579
1625054400000|2021-06-30 12:00:00|2308.4|2302.4|2302.6|2296.6|2311.3|2305.3|2294.5|2288.5|511
1625058000000|2021-06-30 13:00:00|2302.9|2296.9|2295.8|2289.8|2321.4|2315.4|2294.5|2288.5|938
1625061600000|2021-06-30 14:00:00|2296|2290|2297.4|2291.4|2302.6|2296.6|2279.8|2273.8|623
1625065200000|2021-06-30 15:00:00|2296.1|2290.1|2276.4|2270.4|2297.1|2291.1|2273.9|2267.9|629
1625068800000|2021-06-30 16:00:00|2276.3|2270.3|2275|2269|2276.5|2270.5|2270.6|2264.6|158
1625097600000|2021-07-01 00:00:00|2266.8|2260.8|2262.5|2256.5|2269.6|2263.6|2260|2254|64
1625101200000|2021-07-01 01:00:00|2262.8|2256.8|2273.8|2267.8|2277.6|2271.6|2262.5|2256.5|359
1625104800000|2021-07-01 02:00:00|2274|2268|2268.1|2262.1|2274.4|2268.4|2267.5|2261.5|163
1625108400000|2021-07-01 03:00:00|2267.9|2261.9|2260.6|2254.6|2268|2262|2254.6|2248.6|204
1625112000000|2021-07-01 04:00:00|2260.4|2254.4|2257.3|2251.3|2260.5|2254.5|2256.9|2250.9|15
1625115600000|2021-07-01 05:00:00|2256.9|2250.9|2263.3|2257.3|2265.5|2259.5|2254.1|2248.1|160
1625119200000|2021-07-01 06:00:00|2263.5|2257.5|2265.8|2259.8|2269.3|2263.3|2257|2251|208
1625122800000|2021-07-01 07:00:00|2265.3|2259.3|2264.3|2258.3|2269|2263|2263|2257|288
1625126400000|2021-07-01 08:00:00|2264.5|2258.5|2246.5|2240.5|2268|2262|2243.8|2237.8|359
1625130000000|2021-07-01 09:00:00|2246.8|2240.8|2235.8|2229.8|2250.8|2244.8|2233.5|2227.5|385
1625133600000|2021-07-01 10:00:00|2236|2230|2240.5|2234.5|2245.5|2239.5|2233.8|2227.8|326
1625137200000|2021-07-01 11:00:00|2240.3|2234.3|2247|2241|2247.3|2241.3|2235|2229|484
1625140800000|2021-07-01 12:00:00|2246.8|2240.8|2255|2249|2255.5|2249.5|2245.3|2239.3|452
1625144400000|2021-07-01 13:00:00|2255.3|2249.3|2254.8|2248.8|2260.5|2254.5|2252.3|2246.3|546
1625148000000|2021-07-01 14:00:00|2254.5|2248.5|2254|2248|2258|2252|2237.3|2231.3|520
1625151600000|2021-07-01 15:00:00|2253.8|2247.8|2268|2262|2275.5|2269.5|2250.8|2244.8|584
1625155200000|2021-07-01 16:00:00|2267.8|2261.8|2256.1|2250.1|2270.3|2264.3|2255.9|2249.9|122
1625184000000|2021-07-02 00:00:00|2274.5|2268.5|2264.3|2258.3|2274.5|2268.5|2264.3|2258.3|41
1625187600000|2021-07-02 01:00:00|2264|2258|2253.3|2247.3|2266.5|2260.5|2251|2245|247
1625191200000|2021-07-02 02:00:00|2253|2247|2253.8|2247.8|2254.5|2248.5|2250.8|2244.8|33
1625194800000|2021-07-02 03:00:00|2253.5|2247.5|2249.8|2243.8|2254.5|2248.5|2249|2243|58
1625198400000|2021-07-02 04:00:00|2249.3|2243.3|2249.8|2243.8|2250.5|2244.5|2249.3|2243.3|29
1625202000000|2021-07-02 05:00:00|2250|2244|2249.5|2243.5|2252.5|2246.5|2248.5|2242.5|44
1625205600000|2021-07-02 06:00:00|2249|2243|2258.9|2252.9|2258.9|2252.9|2245.5|2239.5|94
1625209200000|2021-07-02 07:00:00|2259.6|2253.6|2269|2263|2271.3|2265.3|2258.5|2252.5|197
1625212800000|2021-07-02 08:00:00|2269.3|2263.3|2268.8|2262.8|2270|2264|2264.3|2258.3|174
1625216400000|2021-07-02 09:00:00|2268.5|2262.5|2271.3|2265.3|2271.3|2265.3|2265|2259|234
1625220000000|2021-07-02 10:00:00|2271.5|2265.5|2287|2281|2288|2282|2271.5|2265.5|235
1625223600000|2021-07-02 11:00:00|2287.3|2281.3|2287.8|2281.8|2295|2289|2284.8|2278.8|370
1625227200000|2021-07-02 12:00:00|2288|2282|2289.8|2283.8|2300.8|2294.8|2287.5|2281.5|441
1625230800000|2021-07-02 13:00:00|2289.5|2283.5|2278.5|2272.5|2292.8|2286.8|2272.8|2266.8|802
1625234400000|2021-07-02 14:00:00|2278.8|2272.8|2292|2286|2292.8|2286.8|2278.5|2272.5|341
1625238000000|2021-07-02 15:00:00|2291.8|2285.8|2305.5|2299.5|2309.3|2303.3|2288.3|2282.3|586
1625241600000|2021-07-02 16:00:00|2305|2299|2310.4|2304.4|2310.4|2304.4|2302|2296|112
1625443200000|2021-07-05 00:00:00|2300.8|2289.5|2299.5|2293.5|2305|2299|2299.3|2289.5|30
1625446800000|2021-07-05 01:00:00|2297.8|2291.8|2299|2293|2299|2293|2283.5|2277.5|454
1625450400000|2021-07-05 02:00:00|2299.3|2293.3|2299.3|2293.3|2302.3|2296.3|2295.5|2289.5|165
1625454000000|2021-07-05 03:00:00|2299.5|2293.5|2296|2290|2301.8|2295.8|2296|2290|186
1625457600000|2021-07-05 04:00:00|2295.8|2289.8|2298.5|2292.5|2298.8|2292.8|2295.8|2289.8|14
1625461200000|2021-07-05 05:00:00|2298.3|2292.3|2303|2297|2303.3|2297.3|2298.3|2292.3|89
1625464800000|2021-07-05 06:00:00|2303.3|2297.3|2300.8|2294.8|2313.3|2307.3|2299.8|2293.8|263
1625468400000|2021-07-05 07:00:00|2300.5|2294.5|2309.5|2303.5|2313.8|2307.8|2295|2289|188
1625472000000|2021-07-05 08:00:00|2307.5|2301.5|2315.5|2309.5|2317.5|2311.5|2306.5|2300.5|320
1625475600000|2021-07-05 09:00:00|2316.3|2310.3|2320|2314|2331|2325|2310.5|2304.5|287
1625479200000|2021-07-05 10:00:00|2320.5|2314.5|2318.8|2312.8|2321.3|2315.3|2315.8|2309.8|229
1625482800000|2021-07-05 11:00:00|2319|2313|2314.8|2308.8|2320|2314|2314|2308|249
1625486400000|2021-07-05 12:00:00|2315.3|2309.3|2310.8|2304.8|2317|2311|2310.3|2304.3|223
1625490000000|2021-07-05 13:00:00|2311|2305|2295.5|2289.5|2315.8|2309.8|2294.3|2288.3|320
1625493600000|2021-07-05 14:00:00|2295.8|2289.8|2294.8|2288.8|2302.8|2296.8|2293.8|2287.8|223
1625497200000|2021-07-05 15:00:00|2295|2289|2287.5|2281.5|2297.8|2291.8|2285.8|2279.8|213
1625500800000|2021-07-05 16:00:00|2287.8|2281.8|2286.6|2280.6|2288.8|2282.8|2285.8|2279.8|47
1625529600000|2021-07-06 00:00:00|2288.1|2282.1|2289|2283|2291.5|2285.5|2288.1|2282.1|8
1625533200000|2021-07-06 01:00:00|2288.8|2282.8|2288|2282|2291.3|2285.3|2286|2280|144
1625536800000|2021-07-06 02:00:00|2287.8|2281.8|2288|2282|2291.8|2285.8|2287.3|2281.3|27
1625540400000|2021-07-06 03:00:00|2287.8|2281.8|2289|2283|2289.5|2283.5|2287.8|2281.8|29
1625544000000|2021-07-06 04:00:00|2289.5|2283.5|2286.3|2280.3|2290|2284|2286.3|2280.3|10
1625547600000|2021-07-06 05:00:00|2286|2280|2288.3|2282.3|2288.3|2282.3|2285.3|2279.3|88
1625551200000|2021-07-06 06:00:00|2288|2282|2300.9|2294.9|2301.4|2295.4|2287.8|2281.8|181
1625554800000|2021-07-06 07:00:00|2302|2296|2311.9|2305.9|2314.4|2308.4|2301.3|2295.3|240
1625558400000|2021-07-06 08:00:00|2312.1|2306.1|2317.4|2311.4|2319.8|2313.8|2312.1|2306.1|254
1625562000000|2021-07-06 09:00:00|2317.6|2311.6|2316.3|2310.3|2319.9|2313.9|2315.3|2309.3|155
1625565600000|2021-07-06 10:00:00|2315.6|2309.6|2316.9|2310.9|2318.4|2312.4|2314.4|2308.4|85
1625569200000|2021-07-06 11:00:00|2317.1|2311.1|2316.6|2310.6|2318.5|2312.5|2308.6|2302.6|264
1625572800000|2021-07-06 12:00:00|2316.8|2310.8|2312.1|2306.1|2322.4|2316.4|2310.6|2304.6|397
1625576400000|2021-07-06 13:00:00|2311.9|2305.9|2307.1|2301.1|2315.4|2309.4|2302.4|2296.4|750
1625580000000|2021-07-06 14:00:00|2306.9|2300.9|2293.3|2287.3|2306.9|2300.9|2284.4|2278.4|734
1625583600000|2021-07-06 15:00:00|2293.1|2287.1|2294.4|2288.4|2300.4|2294.4|2290.9|2284.9|481
1625587200000|2021-07-06 16:00:00|2294.3|2288.3|2291.9|2285.9|2297.6|2291.6|2291.1|2285.1|196
1625616000000|2021-07-07 00:00:00|2294.4|2288.4|2291.6|2285.6|2297.8|2291.8|2287|2281|92
1625619600000|2021-07-07 01:00:00|2291.8|2285.8|2306.8|2300.8|2307.3|2301.3|2291.8|2285.8|267
1625623200000|2021-07-07 02:00:00|2306.5|2300.5|2308.6|2302.6|2310|2304|2305.9|2299.9|126
1625626800000|2021-07-07 03:00:00|2308.5|2302.5|2309.5|2303.5|2310.5|2304.5|2307|2301|73
1625630400000|2021-07-07 04:00:00|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.5|2303.5|16
1625634000000|2021-07-07 05:00:00|2310.5|2304.5|2317.6|2311.6|2317.6|2311.6|2310.5|2304.5|47
1625637600000|2021-07-07 06:00:00|2317.5|2311.5|2313.6|2307.6|2318|2312|2312.8|2306.8|81
1625641200000|2021-07-07 07:00:00|2313.4|2307.4|2312|2306|2317.1|2311.1|2309.4|2303.4|400
1625644800000|2021-07-07 08:00:00|2312.1|2306.1|2310.6|2304.6|2314.3|2308.3|2306.8|2300.8|301
1625648400000|2021-07-07 09:00:00|2311|2305|2316.8|2310.8|2316.8|2310.8|2306.5|2300.5|153
1625652000000|2021-07-07 10:00:00|2316.6|2310.6|2312.4|2306.4|2317|2311|2311.4|2305.4|172
1625655600000|2021-07-07 11:00:00|2312.3|2306.3|2314.3|2308.3|2315.6|2309.6|2309.6|2303.6|293
1625659200000|2021-07-07 12:00:00|2314.5|2308.5|2302.6|2296.6|2316.3|2310.3|2297.8|2291.8|550
1625662800000|2021-07-07 13:00:00|2302.5|2296.5|2304.4|2298.4|2318.4|2312.4|2302.5|2296.5|918
1625666400000|2021-07-07 14:00:00|2304.5|2298.5|2298.9|2292.9|2307.1|2301.1|2291.6|2285.6|793
1625670000000|2021-07-07 15:00:00|2298.8|2292.8|2292|2286|2301.9|2295.9|2287.5|2281.5|638
1625673600000|2021-07-07 16:00:00|2292.1|2286.1|2294|2288|2294.4|2288.4|2289.1|2283.1|127
1625702400000|2021-07-08 00:00:00|2292.6|2286.6|2286|2280|2292.6|2286.6|2282.4|2276.4|78
1625706000000|2021-07-08 01:00:00|2286.3|2280.3|2290.5|2284.5|2296.1|2290.1|2286.3|2280.3|468
1625709600000|2021-07-08 02:00:00|2289.8|2283.8|2285|2279|2292.1|2286.1|2282.6|2276.6|321
1625713200000|2021-07-08 03:00:00|2284.8|2278.8|2287.9|2281.9|2288.1|2282.1|2282.3|2276.3|196
1625716800000|2021-07-08 04:00:00|2288.1|2282.1|2293.3|2287.3|2293.3|2287.3|2288.1|2282.1|25
1625720400000|2021-07-08 05:00:00|2293|2287|2284.4|2278.4|2294.9|2288.9|2283.6|2277.6|187
1625724000000|2021-07-08 06:00:00|2284.1|2278.1|2282.3|2276.3|2287.5|2281.5|2278.9|2272.9|158
1625727600000|2021-07-08 07:00:00|2283.1|2277.1|2281.8|2275.8|2284.4|2278.4|2274.8|2268.8|476
1625731200000|2021-07-08 08:00:00|2281.6|2275.6|2270.8|2264.8|2282.6|2276.6|2267.9|2261.9|466
1625734800000|2021-07-08 09:00:00|2271.3|2265.3|2274.8|2268.8|2276.5|2270.5|2270.3|2264.3|281
1625738400000|2021-07-08 10:00:00|2274.5|2268.5|2270.1|2264.1|2276|2270|2268.6|2262.6|372
1625742000000|2021-07-08 11:00:00|2270.4|2264.4|2281.5|2275.5|2285.5|2279.5|2270.4|2264.4|437
1625745600000|2021-07-08 12:00:00|2280.9|2274.9|2285.6|2279.6|2289.1|2283.1|2279.8|2273.8|405
1625749200000|2021-07-08 13:00:00|2286.3|2280.3|2282.5|2276.5|2287.5|2281.5|2275.6|2269.6|1124
1625752800000|2021-07-08 14:00:00|2282.3|2276.3|2280.4|2274.4|2287.3|2281.3|2280.3|2274.3|835
1625756400000|2021-07-08 15:00:00|2280.3|2274.3|2301.1|2295.1|2320.5|2306.6|2280.3|2274.3|695
1625760000000|2021-07-08 16:00:00|2301.3|2295.3|2303.4|2297.4|2304.6|2298.6|2299.1|2293.1|130
1625788800000|2021-07-09 00:00:00|2305|2299|2306.8|2300.8|2308.8|2302.8|2304.8|2298.8|42
1625792400000|2021-07-09 01:00:00|2306.6|2300.6|2295.8|2289.8|2306.6|2300.6|2295.6|2289.6|486
1625796000000|2021-07-09 02:00:00|2295.6|2289.6|2294.5|2288.5|2296|2290|2287.9|2281.9|156
1625799600000|2021-07-09 03:00:00|2294.8|2288.8|2299.3|2293.3|2302.4|2296.4|2292.6|2286.6|177
1625803200000|2021-07-09 04:00:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|5
1625806800000|2021-07-09 05:00:00|2299.3|2293.3|2299.5|2293.5|2306.1|2300.1|2298.8|2292.8|183
1625810400000|2021-07-09 06:00:00|2299.3|2293.3|2295.1|2289.1|2299.3|2293.3|2287|2281|196
1625814000000|2021-07-09 07:00:00|2294.8|2288.8|2300.5|2294.5|2302.1|2296.1|2292.4|2286.4|404
1625817600000|2021-07-09 08:00:00|2300.9|2294.9|2322.1|2316.1|2322.4|2316.4|2298.3|2292.3|458
1625821200000|2021-07-09 09:00:00|2322|2316|2334.4|2328.4|2335.6|2329.6|2320.5|2314.5|602
1625824800000|2021-07-09 10:00:00|2334.6|2328.6|2325.9|2319.9|2335.6|2329.6|2324.4|2318.4|511
1625828400000|2021-07-09 11:00:00|2326.8|2320.8|2331.9|2325.9|2334.6|2328.6|2323.3|2317.3|339
1625832000000|2021-07-09 12:00:00|2330.4|2324.4|2327.4|2321.4|2332.9|2326.9|2327.4|2321.4|441
1625835600000|2021-07-09 13:00:00|2327.5|2321.5|2332.6|2326.6|2334.4|2328.4|2317.8|2311.8|937
1625839200000|2021-07-09 14:00:00|2332.3|2326.3|2338.8|2332.8|2342.9|2336.9|2331|2325|656
1625842800000|2021-07-09 15:00:00|2339.1|2333.1|2334.3|2328.3|2339.6|2333.6|2327.9|2321.9|500
1625846400000|2021-07-09 16:00:00|2334.4|2328.4|2339.4|2333.4|2339.4|2333.4|2333.6|2327.6|91
1626048000000|2021-07-12 00:00:00|2336|2324.8|2335.3|2329.3|2336.6|2330.6|2333|2324.8|22
1626051600000|2021-07-12 01:00:00|2338.8|2332.8|2334.5|2328.5|2342.6|2336.6|2333.3|2327.3|130
1626055200000|2021-07-12 02:00:00|2334.3|2328.3|2332.8|2326.8|2336.8|2330.8|2331|2325|134
1626058800000|2021-07-12 03:00:00|2331.8|2325.8|2334|2328|2337.4|2331.4|2331.5|2325.5|147
1626062400000|2021-07-12 04:00:00|2334.3|2328.3|2334.8|2328.8|2335.9|2329.9|2333.5|2327.5|23
1626066000000|2021-07-12 05:00:00|2333.8|2327.8|2328.5|2322.5|2337.8|2331.8|2327.9|2321.9|328
1626069600000|2021-07-12 06:00:00|2328.3|2322.3|2322.1|2316.1|2331.8|2325.8|2319.4|2313.4|327
1626073200000|2021-07-12 07:00:00|2321.9|2315.9|2321.4|2315.4|2326.3|2320.3|2316.4|2310.4|302
1626076800000|2021-07-12 08:00:00|2320.9|2314.9|2321.1|2315.1|2324.1|2318.1|2318.4|2312.4|344
1626080400000|2021-07-12 09:00:00|2321|2315|2317.6|2311.6|2321|2315|2311.5|2305.5|264
1626084000000|2021-07-12 10:00:00|2317.9|2311.9|2314|2308|2318.9|2312.9|2312.9|2306.9|271
1626087600000|2021-07-12 11:00:00|2314.1|2308.1|2319.9|2313.9|2322.6|2316.6|2313.4|2307.4|380
1626091200000|2021-07-12 12:00:00|2319.6|2313.6|2324|2318|2324.4|2318.4|2317.1|2311.1|304
1626094800000|2021-07-12 13:00:00|2323.6|2317.6|2322.8|2316.8|2328.5|2322.5|2319.1|2313.1|597
1626098400000|2021-07-12 14:00:00|2322.9|2316.9|2327.4|2321.4|2328.6|2322.6|2316.1|2310.1|608
1626102000000|2021-07-12 15:00:00|2327.6|2321.6|2334.3|2328.3|2339.1|2333.1|2326.6|2320.6|553
1626105600000|2021-07-12 16:00:00|2334.1|2328.1|2331.4|2325.4|2338.8|2332.8|2330.9|2324.9|232
1626134400000|2021-07-13 00:00:00|2331.5|2325.5|2330.5|2324.5|2331.5|2325.5|2325.5|2319.5|32
1626138000000|2021-07-13 01:00:00|2330.8|2324.8|2326.3|2320.3|2333.5|2327.5|2323.5|2317.5|140
1626141600000|2021-07-13 02:00:00|2326|2320|2316.5|2310.5|2326.8|2320.8|2316|2310|368
1626145200000|2021-07-13 03:00:00|2316.3|2310.3|2320.8|2314.8|2321.9|2315.9|2314|2308|186
1626148800000|2021-07-13 04:00:00|2321|2315|2322|2316|2322.1|2316.1|2320.5|2314.5|32
1626152400000|2021-07-13 05:00:00|2321.8|2315.8|2315.8|2309.8|2322|2316|2314.3|2308.3|166
1626156000000|2021-07-13 06:00:00|2316.5|2310.5|2319|2313|2320|2314|2315|2309|147
1626159600000|2021-07-13 07:00:00|2319.1|2313.1|2323.4|2317.4|2326.1|2320.1|2318.1|2312.1|260
1626163200000|2021-07-13 08:00:00|2323.5|2317.5|2316.4|2310.4|2325.4|2319.4|2315.6|2309.6|354
1626166800000|2021-07-13 09:00:00|2316.1|2310.1|2307.6|2301.6|2316.9|2310.9|2305.6|2299.6|305
1626170400000|2021-07-13 10:00:00|2307.8|2301.8|2307.4|2301.4|2312.5|2306.5|2306.9|2300.9|295
1626174000000|2021-07-13 11:00:00|2307.1|2301.1|2309.6|2303.6|2309.9|2303.9|2296.6|2290.6|514
1626177600000|2021-07-13 12:00:00|2309.5|2303.5|2306.1|2300.1|2315.1|2309.1|2305.4|2299.4|502
1626181200000|2021-07-13 13:00:00|2305.9|2299.9|2310.3|2304.3|2313.4|2307.4|2300.4|2294.4|970
1626184800000|2021-07-13 14:00:00|2310.1|2304.1|2312.4|2306.4|2315.6|2309.6|2300.5|2294.5|664
1626188400000|2021-07-13 15:00:00|2312.6|2306.6|2314.6|2308.6|2319.1|2313.1|2310.9|2304.9|618
1626192000000|2021-07-13 16:00:00|2314.9|2308.9|2312.9|2306.9|2314.9|2308.9|2311.6|2305.6|62
1626220800000|2021-07-14 00:00:00|2313.1|2307.1|2309.8|2303.8|2313.1|2307.1|2308.9|2302.9|14
1626224400000|2021-07-14 01:00:00|2309.6|2303.6|2301.5|2295.5|2309.6|2303.6|2301.5|2295.5|283
1626228000000|2021-07-14 02:00:00|2302.8|2296.8|2301.8|2295.8|2302.8|2296.8|2296.5|2290.5|155
1626231600000|2021-07-14 03:00:00|2302|2296|2299.8|2293.8|2305.5|2299.5|2298.1|2292.1|167
1626235200000|2021-07-14 04:00:00|2299.3|2293.3|2298.3|2292.3|2299.6|2293.6|2298|2292|17
1626238800000|2021-07-14 05:00:00|2298|2292|2296|2290|2300.8|2294.8|2295|2289|59
1626242400000|2021-07-14 06:00:00|2296.3|2290.3|2299.6|2293.6|2302.3|2296.3|2291.4|2285.4|283
1626246000000|2021-07-14 07:00:00|2299.1|2293.1|2299.6|2293.6|2304|2298|2294.1|2288.1|264
1626249600000|2021-07-14 08:00:00|2299.4|2293.4|2294.1|2288.1|2300.6|2294.6|2293.5|2287.5|258
1626253200000|2021-07-14 09:00:00|2293.9|2287.9|2294.9|2288.9|2295.3|2289.3|2293.5|2287.5|169
1626256800000|2021-07-14 10:00:00|2294.8|2288.8|2294.9|2288.9|2299.5|2293.5|2294.4|2288.4|144
1626260400000|2021-07-14 11:00:00|2294.8|2288.8|2305.1|2299.1|2306.4|2300.4|2294.1|2288.1|322
1626264000000|2021-07-14 12:00:00|2305.4|2299.4|2308.9|2302.9|2312.1|2306.1|2303.9|2297.9|364
1626267600000|2021-07-14 13:00:00|2309.1|2303.1|2305.8|2299.8|2315.9|2309.9|2305.4|2299.4|735
1626271200000|2021-07-14 14:00:00|2305.1|2299.1|2306.4|2300.4|2312.3|2306.3|2303.4|2297.4|379
1626274800000|2021-07-14 15:00:00|2306.9|2300.9|2297.8|2291.8|2308.6|2302.6|2295.4|2289.4|562
1626278400000|2021-07-14 16:00:00|2297.6|2291.6|2298.5|2292.5|2299.9|2293.9|2294.8|2288.8|89
1626307200000|2021-07-15 00:00:00|2299.3|2293.3|2300.1|2294.1|2300.6|2294.6|2298.8|2292.8|18
1626310800000|2021-07-15 01:00:00|2298.6|2292.6|2319.1|2313.1|2322.4|2316.4|2296.3|2290.3|569
1626314400000|2021-07-15 02:00:00|2319.4|2313.4|2320.9|2314.9|2323.3|2317.3|2319.4|2313.4|103
1626318000000|2021-07-15 03:00:00|2321.1|2315.1|2314.9|2308.9|2321.4|2315.4|2311.3|2305.3|61
1626321600000|2021-07-15 04:00:00|2314.1|2308.1|2314.9|2308.9|2315.5|2309.5|2313.9|2307.9|27
1626325200000|2021-07-15 05:00:00|2315.1|2309.1|2324.6|2318.6|2325.5|2319.5|2315.1|2309.1|225
1626328800000|2021-07-15 06:00:00|2324.9|2318.9|2321.3|2315.3|2325.6|2319.6|2319.6|2313.6|147
1626332400000|2021-07-15 07:00:00|2320.9|2314.9|2308.5|2302.5|2326.1|2320.1|2307.1|2301.1|242
1626336000000|2021-07-15 08:00:00|2308.3|2302.3|2309.1|2303.1|2314.3|2308.3|2308.3|2302.3|257
1626339600000|2021-07-15 09:00:00|2308.9|2302.9|2310|2304|2311.4|2305.4|2305.5|2299.5|271
1626343200000|2021-07-15 10:00:00|2310.3|2304.3|2307.6|2301.6|2310.3|2304.3|2305.8|2299.8|215
1626346800000|2021-07-15 11:00:00|2307.4|2301.4|2317.6|2311.6|2318.3|2312.3|2305|2299|540
1626350400000|2021-07-15 12:00:00|2317.9|2311.9|2316.5|2310.5|2321.8|2315.8|2315.5|2309.5|349
1626354000000|2021-07-15 13:00:00|2316.3|2310.3|2325.8|2319.8|2326.8|2320.8|2315.5|2309.5|648
1626357600000|2021-07-15 14:00:00|2326|2320|2327.8|2321.8|2330|2324|2321.1|2315.1|469
1626361200000|2021-07-15 15:00:00|2328|2322|2329|2323|2333|2327|2324.6|2318.6|682
1626364800000|2021-07-15 16:00:00|2328.6|2322.6|2329.6|2323.6|2331.3|2325.3|2327.1|2321.1|84
1626393600000|2021-07-16 00:00:00|2325|2319|2331.4|2325.4|2331.6|2325.6|2322.1|2316.1|51
1626397200000|2021-07-16 01:00:00|2330.5|2324.5|2332.1|2326.1|2332.6|2326.6|2326.9|2320.9|162
1626400800000|2021-07-16 02:00:00|2332|2326|2327.6|2321.6|2332|2326|2324.9|2318.9|149
1626404400000|2021-07-16 03:00:00|2328|2322|2325.8|2319.8|2328.8|2322.8|2325|2319|145
1626408000000|2021-07-16 04:00:00|2325.9|2319.9|2326.5|2320.5|2326.5|2320.5|2325.9|2319.9|4
1626411600000|2021-07-16 05:00:00|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2322.1|2316.1|63
1626415200000|2021-07-16 06:00:00|2325.5|2319.5|2325.8|2319.8|2329.1|2323.1|2321.4|2315.4|81
1626418800000|2021-07-16 07:00:00|2325.9|2319.9|2328.5|2322.5|2330.1|2324.1|2325.9|2319.9|365
1626422400000|2021-07-16 08:00:00|2328.4|2322.4|2331.1|2325.1|2333.3|2327.3|2323.4|2317.4|359
1626426000000|2021-07-16 09:00:00|2330.9|2324.9|2332.1|2326.1|2333.3|2327.3|2329.3|2323.3|222
1626429600000|2021-07-16 10:00:00|2332.4|2326.4|2332.8|2326.8|2336.4|2330.4|2330.5|2324.5|253
1626433200000|2021-07-16 11:00:00|2332.9|2326.9|2327.8|2321.8|2333|2327|2325.9|2319.9|315
1626436800000|2021-07-16 12:00:00|2327.3|2321.3|2329.1|2323.1|2330.3|2324.3|2325.4|2319.4|262
1626440400000|2021-07-16 13:00:00|2329.6|2323.6|2326.1|2320.1|2330.9|2324.9|2323.5|2317.5|517
1626444000000|2021-07-16 14:00:00|2326.4|2320.4|2323|2317|2327.4|2321.4|2316.3|2310.3|588
1626447600000|2021-07-16 15:00:00|2323.1|2317.1|2324.9|2318.9|2328|2322|2320.3|2314.3|471
1626451200000|2021-07-16 16:00:00|2324.6|2318.6|2320.6|2314.6|2326|2320|2319.6|2313.6|116
1626652800000|2021-07-19 00:00:00|2321|2309.8|2321.9|2315.9|2327.6|2321.6|2321|2309.8|29
1626656400000|2021-07-19 01:00:00|2322.1|2316.1|2322.5|2316.5|2325.4|2319.4|2315.9|2309.9|225
1626660000000|2021-07-19 02:00:00|2322.6|2316.6|2321.4|2315.4|2323.4|2317.4|2321.3|2315.3|62
1626663600000|2021-07-19 03:00:00|2320.5|2314.5|2319.4|2313.4|2320.5|2314.5|2318.8|2312.8|56
1626667200000|2021-07-19 04:00:00|2319.3|2313.3|2316.6|2310.6|2319.3|2313.3|2315.5|2309.5|54
1626670800000|2021-07-19 05:00:00|2316.9|2310.9|2318.8|2312.8|2318.8|2312.8|2316|2310|62
1626674400000|2021-07-19 06:00:00|2318.5|2312.5|2315|2309|2320.4|2314.4|2313|2307|265
1626678000000|2021-07-19 07:00:00|2315.5|2309.5|2299.5|2293.5|2319.4|2313.4|2298.5|2292.5|676
1626681600000|2021-07-19 08:00:00|2299.3|2293.3|2284.8|2278.8|2300.9|2294.9|2284.1|2278.1|568
1626685200000|2021-07-19 09:00:00|2284.6|2278.6|2284.9|2278.9|2287.1|2281.1|2283.6|2277.6|249
1626688800000|2021-07-19 10:00:00|2284.8|2278.8|2280.4|2274.4|2284.9|2278.9|2276.3|2270.3|287
1626692400000|2021-07-19 11:00:00|2281|2275|2286.4|2280.4|2291.6|2285.6|2281|2275|377
1626696000000|2021-07-19 12:00:00|2286|2280|2286.9|2280.9|2288.4|2282.4|2276.8|2270.8|490
1626699600000|2021-07-19 13:00:00|2286.8|2280.8|2289.6|2283.6|2295.8|2289.8|2284.8|2278.8|622
1626703200000|2021-07-19 14:00:00|2289.4|2283.4|2284.9|2278.9|2290.4|2284.4|2283.9|2277.9|416
1626706800000|2021-07-19 15:00:00|2285|2279|2293.3|2287.3|2297.3|2291.3|2279.3|2273.3|568
1626710400000|2021-07-19 16:00:00|2293|2287|2290.1|2284.1|2293|2287|2286.3|2280.3|63
1626739200000|2021-07-20 00:00:00|2292.5|2286.5|2292|2286|2302.8|2296.8|2291.3|2285.3|129
1626742800000|2021-07-20 01:00:00|2292.3|2286.3|2287.5|2281.5|2293.5|2287.5|2283.5|2277.5|108
1626746400000|2021-07-20 02:00:00|2287.3|2281.3|2292.8|2286.8|2293.5|2287.5|2286.8|2280.8|139
1626750000000|2021-07-20 03:00:00|2293.5|2287.5|2293.5|2287.5|2296.3|2290.3|2292.5|2286.5|60
1626753600000|2021-07-20 04:00:00|2293.8|2287.8|2295|2289|2295|2289|2292.5|2286.5|16
1626757200000|2021-07-20 05:00:00|2294.8|2288.8|2292.5|2286.5|2295|2289|2290.8|2284.8|92
1626760800000|2021-07-20 06:00:00|2292|2286|2296.5|2290.5|2297|2291|2287.8|2281.8|229
1626764400000|2021-07-20 07:00:00|2296.8|2290.8|2304.3|2298.3|2308|2302|2296.5|2290.5|367
1626768000000|2021-07-20 08:00:00|2304|2298|2304.3|2298.3|2313.5|2307.5|2302.5|2296.5|224
1626771600000|2021-07-20 09:00:00|2304.5|2298.5|2308.8|2302.8|2310.5|2304.5|2302|2296|164
1626775200000|2021-07-20 10:00:00|2308.5|2302.5|2302|2296|2309.8|2303.8|2301.3|2295.3|263
1626778800000|2021-07-20 11:00:00|2302.3|2296.3|2309.3|2303.3|2309.8|2303.8|2299.3|2293.3|305
1626782400000|2021-07-20 12:00:00|2309.5|2303.5|2305.3|2299.3|2310.8|2304.8|2301.5|2295.5|595
1626786000000|2021-07-20 13:00:00|2305.5|2299.5|2308|2302|2309.3|2303.3|2295.8|2289.8|716
1626789600000|2021-07-20 14:00:00|2307.8|2301.8|2324|2318|2324.3|2318.3|2306|2300|579
1626793200000|2021-07-20 15:00:00|2323.8|2317.8|2330.8|2324.8|2336|2330|2320.5|2314.5|637
1626796800000|2021-07-20 16:00:00|2331|2325|2331.9|2325.9|2332.9|2326.9|2325.8|2319.8|109
1626825600000|2021-07-21 00:00:00|2329.3|2323.3|2331.5|2325.5|2333.3|2327.3|2327.8|2321.8|53
1626829200000|2021-07-21 01:00:00|2331.3|2325.3|2323|2317|2332.8|2326.8|2322.5|2316.5|88
1626832800000|2021-07-21 02:00:00|2323.3|2317.3|2320.5|2314.5|2324.8|2318.8|2320.3|2314.3|57
1626836400000|2021-07-21 03:00:00|2320.3|2314.3|2322.3|2316.3|2323.3|2317.3|2319.8|2313.8|26
1626843600000|2021-07-21 05:00:00|2322|2316|2319.8|2313.8|2325|2319|2319|2313|86
1626847200000|2021-07-21 06:00:00|2320|2314|2313.5|2307.5|2323|2317|2313.5|2307.5|231
1626850800000|2021-07-21 07:00:00|2314.8|2308.8|2314.5|2308.5|2316|2310|2308.5|2302.5|227
1626854400000|2021-07-21 08:00:00|2314.3|2308.3|2332.5|2326.5|2333.3|2327.3|2312.8|2306.8|429
1626858000000|2021-07-21 09:00:00|2332.3|2326.3|2329.3|2323.3|2332.8|2326.8|2325.8|2319.8|368
1626861600000|2021-07-21 10:00:00|2329.5|2323.5|2322|2316|2331.5|2325.5|2320.8|2314.8|232
1626865200000|2021-07-21 11:00:00|2321.8|2315.8|2327.5|2321.5|2331.5|2325.5|2318.5|2312.5|422
1626868800000|2021-07-21 12:00:00|2327.3|2321.3|2320.3|2314.3|2327.5|2321.5|2318|2312|297
1626872400000|2021-07-21 13:00:00|2320|2314|2331.3|2325.3|2333.3|2327.3|2319.5|2313.5|477
1626876000000|2021-07-21 14:00:00|2331.5|2325.5|2330.8|2324.8|2335.8|2329.8|2321.3|2315.3|421
1626879600000|2021-07-21 15:00:00|2331.5|2325.5|2337.3|2331.3|2350.6|2344.6|2331|2325|846
1626883200000|2021-07-21 16:00:00|2336.8|2330.8|2345.1|2339.1|2346.5|2340.5|2336|2330|150
1626912000000|2021-07-22 00:00:00|2347.5|2341.5|2346.3|2340.3|2347.5|2341.5|2344.8|2338.8|19
1626915600000|2021-07-22 01:00:00|2346.8|2340.8|2346.5|2340.5|2347.8|2341.8|2346.3|2340.3|51
1626919200000|2021-07-22 02:00:00|2346.3|2340.3|2344|2338|2347|2341|2343.5|2337.5|31
1626922800000|2021-07-22 03:00:00|2344.3|2338.3|2352.3|2346.3|2352.3|2346.3|2344|2338|75
1626926400000|2021-07-22 04:00:00|2352|2346|2349.8|2343.8|2352.5|2346.5|2349.3|2343.3|44
1626930000000|2021-07-22 05:00:00|2350|2344|2348.3|2342.3|2351.8|2345.8|2346.3|2340.3|157
1626933600000|2021-07-22 06:00:00|2348.5|2342.5|2350.5|2344.5|2352.8|2346.8|2347|2341|141
1626937200000|2021-07-22 07:00:00|2350.3|2344.3|2349.8|2343.8|2352.3|2346.3|2345.8|2339.8|281
1626940800000|2021-07-22 08:00:00|2350|2344|2367.3|2361.3|2369.8|2363.8|2349.8|2343.8|366
1626944400000|2021-07-22 09:00:00|2367.5|2361.5|2373.5|2367.5|2376.5|2370.5|2366.3|2360.3|368
1626948000000|2021-07-22 10:00:00|2373.3|2367.3|2367.5|2361.5|2373.5|2367.5|2354.3|2348.3|211
1626951600000|2021-07-22 11:00:00|2368.5|2362.5|2369.5|2363.5|2377|2371|2363|2357|305
1626955200000|2021-07-22 12:00:00|2370|2364|2374.8|2368.8|2380.3|2374.3|2368.8|2362.8|466
1626958800000|2021-07-22 13:00:00|2374.5|2368.5|2383.3|2377.3|2387|2381|2371.5|2365.5|624
1626962400000|2021-07-22 14:00:00|2383.5|2377.5|2400.8|2394.8|2401.3|2395.3|2380.8|2374.8|583
1626966000000|2021-07-22 15:00:00|2401|2395|2395|2389|2406.8|2400.8|2393.3|2387.3|480
1626969600000|2021-07-22 16:00:00|2395.3|2389.3|2392.6|2386.6|2395.3|2389.3|2388.5|2382.5|107
1626998400000|2021-07-23 00:00:00|2390.8|2384.8|2391|2385|2391.8|2385.8|2389.5|2383.5|35
1627002000000|2021-07-23 01:00:00|2391.3|2385.3|2400|2394|2401.3|2395.3|2391.3|2385.3|188
1627005600000|2021-07-23 02:00:00|2399.8|2393.8|2391.8|2385.8|2399.8|2393.8|2391.3|2385.3|50
1627009200000|2021-07-23 03:00:00|2392.3|2386.3|2383|2377|2398|2392|2383|2377|180
1627012800000|2021-07-23 04:00:00|2382.8|2376.8|2381.5|2375.5|2382.8|2376.8|2378.5|2372.5|23
1627016400000|2021-07-23 05:00:00|2381|2375|2384.8|2378.8|2390.5|2384.5|2380.8|2374.8|204
1627020000000|2021-07-23 06:00:00|2384.3|2378.3|2389.5|2383.5|2391.3|2385.3|2381.5|2375.5|191
1627023600000|2021-07-23 07:00:00|2390|2384|2391.5|2385.5|2393.5|2387.5|2379.3|2373.3|199
1627027200000|2021-07-23 08:00:00|2392|2386|2389.8|2383.8|2401.3|2395.3|2389.3|2383.3|353
1627030800000|2021-07-23 09:00:00|2390.3|2384.3|2388.5|2382.5|2392.8|2386.8|2387.3|2381.3|196
1627034400000|2021-07-23 10:00:00|2388.8|2382.8|2387.5|2381.5|2396.3|2390.3|2383.3|2377.3|212
1627038000000|2021-07-23 11:00:00|2387.8|2381.8|2382.5|2376.5|2387.8|2381.8|2374|2368|451
1627041600000|2021-07-23 12:00:00|2382.8|2376.8|2379.3|2373.3|2387.8|2381.8|2374.8|2368.8|453
1627045200000|2021-07-23 13:00:00|2379|2373|2385|2379|2388|2382|2374.5|2368.5|676
1627048800000|2021-07-23 14:00:00|2385.3|2379.3|2376.3|2370.3|2389.3|2383.3|2376.3|2370.3|329
1627052400000|2021-07-23 15:00:00|2376|2370|2379|2373|2381.8|2375.8|2371.5|2365.5|564
1627056000000|2021-07-23 16:00:00|2379.3|2373.3|2370.4|2364.4|2379.3|2373.3|2368.6|2362.6|112
1627257600000|2021-07-26 00:00:00|2376|2364.8|2375|2369|2378.8|2372.8|2373.8|2364.8|22
1627261200000|2021-07-26 01:00:00|2374.5|2368.5|2374.5|2368.5|2377.8|2371.8|2368.5|2362.5|256
1627264800000|2021-07-26 02:00:00|2374.8|2368.8|2371.3|2365.3|2380|2374|2370.8|2364.8|67
1627268400000|2021-07-26 03:00:00|2371|2365|2367.3|2361.3|2371|2365|2365.5|2359.5|38
1627272000000|2021-07-26 04:00:00|2367.5|2361.5|2371.8|2365.8|2372|2366|2367.5|2361.5|115
1627275600000|2021-07-26 05:00:00|2371.5|2365.5|2363|2357|2371.5|2365.5|2362|2356|114
1627279200000|2021-07-26 06:00:00|2362.8|2356.8|2359|2353|2363.3|2357.3|2350.5|2344.5|290
1627282800000|2021-07-26 07:00:00|2358.8|2352.8|2358|2352|2365|2359|2354|2348|309
1627286400000|2021-07-26 08:00:00|2358.3|2352.3|2373|2367|2373.3|2367.3|2354.3|2348.3|356
1627290000000|2021-07-26 09:00:00|2372|2366|2382.8|2376.8|2385.3|2379.3|2369.3|2363.3|214
1627293600000|2021-07-26 10:00:00|2383.5|2377.5|2382.3|2376.3|2390.3|2384.3|2381|2375|238
1627297200000|2021-07-26 11:00:00|2382.8|2376.8|2386.8|2380.8|2391|2385|2380.8|2374.8|289
1627300800000|2021-07-26 12:00:00|2386.3|2380.3|2379.8|2373.8|2386.8|2380.8|2378|2372|377
1627304400000|2021-07-26 13:00:00|2379.5|2373.5|2377.5|2371.5|2381.5|2375.5|2365.3|2359.3|695
1627308000000|2021-07-26 14:00:00|2378|2372|2379.8|2373.8|2384.5|2378.5|2370.3|2364.3|487
1627311600000|2021-07-26 15:00:00|2380|2374|2372.3|2366.3|2383.3|2377.3|2370|2364|358
1627315200000|2021-07-26 16:00:00|2372|2366|2370.1|2364.1|2379.5|2373.5|2368.8|2362.8|165
1627344000000|2021-07-27 00:00:00|2370|2364|2369.5|2363.5|2372.5|2366.5|2369.5|2363.5|13
1627347600000|2021-07-27 01:00:00|2370|2364|2364.3|2358.3|2372.5|2366.5|2364|2358|170
1627351200000|2021-07-27 02:00:00|2364.5|2358.5|2364.8|2358.8|2365.3|2359.3|2364|2358|26
1627354800000|2021-07-27 03:00:00|2364.5|2358.5|2366.3|2360.3|2367.3|2361.3|2363.3|2357.3|46
1627358400000|2021-07-27 04:00:00|2365.5|2359.5|2367|2361|2367.5|2361.5|2365.5|2359.5|25
1627362000000|2021-07-27 05:00:00|2367.5|2361.5|2364|2358|2367.8|2361.8|2363.3|2357.3|121
1627365600000|2021-07-27 06:00:00|2363.8|2357.8|2359.5|2353.5|2363.8|2357.8|2355.5|2349.5|246
1627369200000|2021-07-27 07:00:00|2359.8|2353.8|2362.8|2356.8|2363|2357|2353|2347|505
1627372800000|2021-07-27 08:00:00|2362.3|2356.3|2353|2347|2369.8|2363.8|2352.8|2346.8|556
1627376400000|2021-07-27 09:00:00|2352.8|2346.8|2366.5|2360.5|2368.8|2362.8|2352.8|2346.8|333
1627380000000|2021-07-27 10:00:00|2366.3|2360.3|2360.3|2354.3|2369.5|2363.5|2357.3|2351.3|353
1627383600000|2021-07-27 11:00:00|2360|2354|2355.3|2349.3|2360|2354|2352.5|2346.5|429
1627387200000|2021-07-27 12:00:00|2355.5|2349.5|2358.5|2352.5|2364.5|2358.5|2354|2348|429
1627390800000|2021-07-27 13:00:00|2359.3|2353.3|2355|2349|2359.5|2353.5|2346.8|2340.8|814
1627394400000|2021-07-27 14:00:00|2354.8|2348.8|2352.5|2346.5|2360|2354|2350.5|2344.5|609
1627398000000|2021-07-27 15:00:00|2352.8|2346.8|2338.8|2332.8|2354.8|2348.8|2333|2327|623
1627401600000|2021-07-27 16:00:00|2338.5|2332.5|2335.4|2329.4|2341.4|2335.4|2335.4|2329.4|105
1627430400000|2021-07-28 00:00:00|2342|2336|2341|2335|2342.3|2336.3|2339.5|2333.5|30
1627434000000|2021-07-28 01:00:00|2341.3|2335.3|2338|2332|2341.5|2335.5|2337|2331|56
1627437600000|2021-07-28 02:00:00|2337.8|2331.8|2340|2334|2340.8|2334.8|2334.8|2328.8|95
1627441200000|2021-07-28 03:00:00|2339.8|2333.8|2340.3|2334.3|2341.3|2335.3|2338.3|2332.3|62
1627444800000|2021-07-28 04:00:00|2340|2334|2339.8|2333.8|2340|2334|2339.8|2333.8|2
1627448400000|2021-07-28 05:00:00|2339.5|2333.5|2332.5|2326.5|2339.5|2333.5|2332.5|2326.5|67
1627452000000|2021-07-28 06:00:00|2332.3|2326.3|2332.5|2326.5|2333.8|2327.8|2329.3|2323.3|66
1627455600000|2021-07-28 07:00:00|2332.3|2326.3|2352.5|2346.5|2353.3|2347.3|2328.3|2322.3|416
1627459200000|2021-07-28 08:00:00|2352.8|2346.8|2359.8|2353.8|2361.3|2355.3|2348|2342|683
1627462800000|2021-07-28 09:00:00|2359.3|2353.3|2345.8|2339.8|2359.3|2353.3|2343.5|2337.5|373
1627466400000|2021-07-28 10:00:00|2346|2340|2338.8|2332.8|2347.5|2341.5|2336.3|2330.3|367
1627470000000|2021-07-28 11:00:00|2338|2332|2346.5|2340.5|2350.5|2344.5|2335.8|2329.8|419
1627473600000|2021-07-28 12:00:00|2346.3|2340.3|2344|2338|2349|2343|2340.5|2334.5|493
1627477200000|2021-07-28 13:00:00|2343.8|2337.8|2349.3|2343.3|2356.5|2350.5|2341.3|2335.3|596
1627480800000|2021-07-28 14:00:00|2350.5|2344.5|2343.5|2337.5|2357|2351|2340.8|2334.8|655
1627484400000|2021-07-28 15:00:00|2343.3|2337.3|2355|2349|2355|2349|2342.3|2336.3|429
1627488000000|2021-07-28 16:00:00|2355.3|2349.3|2349.4|2343.4|2355.5|2349.5|2349.1|2343.1|84
1627516800000|2021-07-29 00:00:00|2351.8|2345.8|2343.3|2337.3|2351.8|2345.8|2342|2336|33
1627520400000|2021-07-29 01:00:00|2343.5|2337.5|2346.3|2340.3|2350.5|2344.5|2343.5|2337.5|88
1627524000000|2021-07-29 02:00:00|2345.8|2339.8|2346.3|2340.3|2348|2342|2343.5|2337.5|131
1627527600000|2021-07-29 03:00:00|2346|2340|2344.5|2338.5|2347|2341|2343.5|2337.5|52
1627531200000|2021-07-29 04:00:00|2344.8|2338.8|2347.8|2341.8|2347.8|2341.8|2344.8|2338.8|15
1627534800000|2021-07-29 05:00:00|2347.3|2341.3|2354.8|2348.8|2356.5|2350.5|2347.3|2341.3|113
1627538400000|2021-07-29 06:00:00|2355|2349|2359.3|2353.3|2362|2356|2354.8|2348.8|139
1627542000000|2021-07-29 07:00:00|2359.8|2353.8|2363.8|2357.8|2365.5|2359.5|2357.5|2351.5|248
1627545600000|2021-07-29 08:00:00|2363.5|2357.5|2371.5|2365.5|2373|2367|2360.8|2354.8|250
1627549200000|2021-07-29 09:00:00|2371.8|2365.8|2372.3|2366.3|2372.5|2366.5|2368.5|2362.5|185
1627552800000|2021-07-29 10:00:00|2372|2366|2367|2361|2372.3|2366.3|2363.8|2357.8|162
1627556400000|2021-07-29 11:00:00|2367.3|2361.3|2366.3|2360.3|2371.8|2365.8|2364.5|2358.5|225
1627560000000|2021-07-29 12:00:00|2366.5|2360.5|2370.3|2364.3|2372|2366|2363|2357|404
1627563600000|2021-07-29 13:00:00|2370|2364|2371.5|2365.5|2381.5|2375.5|2366.3|2360.3|572
1627567200000|2021-07-29 14:00:00|2371.3|2365.3|2375.5|2369.5|2379|2373|2368|2362|308
1627570800000|2021-07-29 15:00:00|2374.8|2368.8|2374.3|2368.3|2376.8|2370.8|2363.8|2357.8|458
1627574400000|2021-07-29 16:00:00|2374|2368|2373.4|2367.4|2379.3|2373.3|2372.8|2366.8|73
1627603200000|2021-07-30 00:00:00|2372.5|2366.5|2369.8|2363.8|2373.5|2367.5|2369.8|2363.8|28
1627606800000|2021-07-30 01:00:00|2369.5|2363.5|2356.8|2350.8|2369.5|2363.5|2355|2349|268
1627610400000|2021-07-30 02:00:00|2357|2351|2361.5|2355.5|2362|2356|2354.8|2348.8|100
1627614000000|2021-07-30 03:00:00|2361.3|2355.3|2365.5|2359.5|2368.8|2362.8|2361.3|2355.3|82
1627617600000|2021-07-30 04:00:00|2366.3|2360.3|2366.5|2360.5|2367.5|2361.5|2366.3|2360.3|7
1627621200000|2021-07-30 05:00:00|2366.8|2360.8|2360|2354|2366.8|2360.8|2358.8|2352.8|58
1627624800000|2021-07-30 06:00:00|2360.3|2354.3|2361|2355|2363.5|2357.5|2354|2348|221
1627628400000|2021-07-30 07:00:00|2360.8|2354.8|2365.5|2359.5|2366.8|2360.8|2355|2349|313
1627632000000|2021-07-30 08:00:00|2365.3|2359.3|2385.3|2379.3|2386.5|2380.5|2363.3|2357.3|371
1627635600000|2021-07-30 09:00:00|2385|2379|2383.5|2377.5|2386|2380|2380.3|2374.3|359
1627639200000|2021-07-30 10:00:00|2383.8|2377.8|2383|2377|2385.5|2379.5|2379.5|2373.5|223
1627642800000|2021-07-30 11:00:00|2383.3|2377.3|2389|2383|2391.8|2385.8|2379.8|2373.8|266
1627646400000|2021-07-30 12:00:00|2389.5|2383.5|2388|2382|2392.8|2386.8|2386.3|2380.3|448
1627650000000|2021-07-30 13:00:00|2387.8|2381.8|2393.3|2387.3|2395.8|2389.8|2381.5|2375.5|975
1627653600000|2021-07-30 14:00:00|2393.5|2387.5|2395.5|2389.5|2397.5|2391.5|2380.5|2374.5|607
1627657200000|2021-07-30 15:00:00|2395.3|2389.3|2380|2374|2397.5|2391.5|2378.8|2372.8|461
1627660800000|2021-07-30 16:00:00|2380.3|2374.3|2381.6|2375.6|2386.5|2380.5|2380|2374|142
1627862400000|2021-08-02 00:00:00|2386.8|2371.8|2386|2380|2387|2381|2383.6|2371.8|37
1627866000000|2021-08-02 01:00:00|2385.8|2379.8|2381.5|2375.5|2389.8|2383.8|2381.5|2375.5|114
1627869600000|2021-08-02 02:00:00|2381.8|2375.8|2386.8|2380.8|2387|2381|2381.8|2375.8|56
1627873200000|2021-08-02 03:00:00|2387|2381|2386.5|2380.5|2387.8|2381.8|2385|2379|44
1627876800000|2021-08-02 04:00:00|2386.3|2380.3|2385.8|2379.8|2386.8|2380.8|2385.5|2379.5|20
1627880400000|2021-08-02 05:00:00|2385.5|2379.5|2390.8|2384.8|2391.5|2385.5|2385.5|2379.5|63
1627884000000|2021-08-02 06:00:00|2391|2385|2392|2386|2394.5|2388.5|2388.5|2382.5|102
1627887600000|2021-08-02 07:00:00|2392.3|2386.3|2402.3|2396.3|2403|2397|2392|2386|363
1627891200000|2021-08-02 08:00:00|2402|2396|2412|2406|2412|2406|2397.3|2391.3|307
1627894800000|2021-08-02 09:00:00|2411.5|2405.5|2405.8|2399.8|2412.8|2406.8|2403.3|2397.3|235
1627898400000|2021-08-02 10:00:00|2405.5|2399.5|2402.8|2396.8|2407.3|2401.3|2401.8|2395.8|110
1627902000000|2021-08-02 11:00:00|2402.3|2396.3|2411.8|2405.8|2412.3|2406.3|2395.5|2389.5|313
1627905600000|2021-08-02 12:00:00|2411.5|2405.5|2408.3|2402.3|2412.3|2406.3|2405|2399|281
1627909200000|2021-08-02 13:00:00|2408.5|2402.5|2396.8|2390.8|2409.5|2403.5|2395.5|2389.5|520
1627912800000|2021-08-02 14:00:00|2397|2391|2411|2405|2411.8|2405.8|2393|2387|717
1627916400000|2021-08-02 15:00:00|2411.3|2405.3|2399.5|2393.5|2415.3|2409.3|2399|2393|665
1627920000000|2021-08-02 16:00:00|2399.3|2393.3|2394.6|2388.6|2399.3|2393.3|2393.4|2387.4|170
1627948800000|2021-08-03 00:00:00|2401.5|2395.5|2398.3|2392.3|2402|2396|2398|2392|43
1627952400000|2021-08-03 01:00:00|2398.8|2392.8|2400.5|2394.5|2406.8|2400.8|2398|2392|248
1627956000000|2021-08-03 02:00:00|2400|2394|2376.3|2370.3|2403|2397|2376.3|2370.3|375
1627959600000|2021-08-03 03:00:00|2376.5|2370.5|2380.3|2374.3|2381.8|2375.8|2368.8|2362.8|345
1627963200000|2021-08-03 04:00:00|2380|2374|2381|2375|2382.5|2376.5|2379.3|2373.3|39
1627966800000|2021-08-03 05:00:00|2380.5|2374.5|2374.3|2368.3|2380.8|2374.8|2374|2368|119
1627970400000|2021-08-03 06:00:00|2375|2369|2374.5|2368.5|2379.3|2373.3|2373|2367|233
1627974000000|2021-08-03 07:00:00|2376.5|2370.5|2385.8|2379.8|2392.8|2386.8|2373.5|2367.5|359
1627977600000|2021-08-03 08:00:00|2386|2380|2392|2386|2392|2386|2381.3|2375.3|293
1627981200000|2021-08-03 09:00:00|2391.8|2385.8|2395|2389|2405.3|2399.3|2391.8|2385.8|287
1627984800000|2021-08-03 10:00:00|2394.8|2388.8|2403.3|2397.3|2406|2400|2392.3|2386.3|409
1627988400000|2021-08-03 11:00:00|2403.5|2397.5|2403.8|2397.8|2405.5|2399.5|2393.8|2387.8|704
1627992000000|2021-08-03 12:00:00|2404|2398|2396.3|2390.3|2406|2400|2389.8|2383.8|855
1627995600000|2021-08-03 13:00:00|2396.5|2390.5|2394|2388|2406.3|2400.3|2390.8|2384.8|758
1627999200000|2021-08-03 14:00:00|2394.3|2388.3|2399.8|2393.8|2402.5|2396.5|2394|2388|429
1628002800000|2021-08-03 15:00:00|2399.5|2393.5|2395.5|2389.5|2402.5|2396.5|2395.5|2389.5|352
1628006400000|2021-08-03 16:00:00|2395.3|2389.3|2393.1|2387.1|2397.8|2391.8|2392.1|2386.1|110
1628035200000|2021-08-04 00:00:00|2401.3|2395.3|2398.3|2392.3|2404.8|2398.8|2397.3|2391.3|35
1628038800000|2021-08-04 01:00:00|2398.5|2392.5|2399.5|2393.5|2400.5|2394.5|2397.5|2391.5|76
1628042400000|2021-08-04 02:00:00|2399.3|2393.3|2400.5|2394.5|2401.5|2395.5|2398.8|2392.8|45
1628046000000|2021-08-04 03:00:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2396.5|2390.5|77
1628049600000|2021-08-04 04:00:00|2400.3|2394.3|2396.8|2390.8|2400.3|2394.3|2396.3|2390.3|24
1628053200000|2021-08-04 05:00:00|2397|2391|2395|2389|2398|2392|2392|2386|95
1628056800000|2021-08-04 06:00:00|2395.3|2389.3|2390.3|2384.3|2396.5|2390.5|2389.5|2383.5|264
1628060400000|2021-08-04 07:00:00|2390.5|2384.5|2377.8|2371.8|2393.5|2387.5|2377|2371|274
1628064000000|2021-08-04 08:00:00|2377.5|2371.5|2374.8|2368.8|2379.5|2373.5|2373.3|2367.3|420
1628067600000|2021-08-04 09:00:00|2375|2369|2385|2379|2390.3|2384.3|2373|2367|301
1628071200000|2021-08-04 10:00:00|2385.5|2379.5|2386.5|2380.5|2390.3|2384.3|2384.5|2378.5|107
1628074800000|2021-08-04 11:00:00|2386.3|2380.3|2394.8|2388.8|2398.5|2392.5|2384.3|2378.3|249
1628078400000|2021-08-04 12:00:00|2395|2389|2388.5|2382.5|2398.3|2392.3|2385.5|2379.5|522
1628082000000|2021-08-04 13:00:00|2388.3|2382.3|2386.8|2380.8|2389.3|2383.3|2378.3|2372.3|564
1628085600000|2021-08-04 14:00:00|2387|2381|2378.3|2372.3|2390|2384|2373.8|2367.8|519
1628089200000|2021-08-04 15:00:00|2378.5|2372.5|2378.8|2372.8|2386.5|2380.5|2377|2371|275
1628092800000|2021-08-04 16:00:00|2379|2373|2380.4|2374.4|2381.8|2375.8|2377.9|2371.9|35
1628121600000|2021-08-05 00:00:00|2378|2372|2382|2376|2382.8|2376.8|2377.3|2371.3|19
1628125200000|2021-08-05 01:00:00|2382.3|2376.3|2375.5|2369.5|2382.3|2376.3|2374.5|2368.5|113
1628128800000|2021-08-05 02:00:00|2375.3|2369.3|2375.3|2369.3|2378|2372|2375.3|2369.3|21
1628132400000|2021-08-05 03:00:00|2375|2369|2372.8|2366.8|2375.3|2369.3|2372|2366|76
1628136000000|2021-08-05 04:00:00|2373.5|2367.5|2375|2369|2375|2369|2373.5|2367.5|14
1628139600000|2021-08-05 05:00:00|2374.8|2368.8|2369.5|2363.5|2375|2369|2369.5|2363.5|103
1628143200000|2021-08-05 06:00:00|2369.8|2363.8|2371.5|2365.5|2374.5|2368.5|2369.8|2363.8|312
1628146800000|2021-08-05 07:00:00|2371.8|2365.8|2382.3|2376.3|2382.8|2376.8|2371.8|2365.8|180
1628150400000|2021-08-05 08:00:00|2382.5|2376.5|2387.3|2381.3|2387.5|2381.5|2381.8|2375.8|160
1628154000000|2021-08-05 09:00:00|2387.5|2381.5|2390.3|2384.3|2392.3|2386.3|2386|2380|105
1628157600000|2021-08-05 10:00:00|2390.5|2384.5|2379|2373|2392|2386|2378.8|2372.8|166
1628161200000|2021-08-05 11:00:00|2379.3|2373.3|2386.5|2380.5|2392|2386|2379.3|2373.3|191
1628164800000|2021-08-05 12:00:00|2386.3|2380.3|2385.8|2379.8|2389|2383|2383.3|2377.3|183
1628168400000|2021-08-05 13:00:00|2385.5|2379.5|2382.3|2376.3|2387.5|2381.5|2380.3|2374.3|512
1628172000000|2021-08-05 14:00:00|2382|2376|2374|2368|2382.3|2376.3|2372|2366|357
1628175600000|2021-08-05 15:00:00|2373.8|2367.8|2358.5|2352.5|2378.8|2372.8|2358.3|2352.3|487
1628179200000|2021-08-05 16:00:00|2359|2353|2350.1|2344.1|2360.8|2354.8|2349.6|2343.6|188
1628208000000|2021-08-06 00:00:00|2345|2339|2350.3|2344.3|2350.5|2344.5|2344.3|2338.3|28
1628211600000|2021-08-06 01:00:00|2350.5|2344.5|2349.5|2343.5|2352.3|2346.3|2347.8|2341.8|96
1628215200000|2021-08-06 02:00:00|2350|2344|2359.5|2353.5|2360|2354|2349.8|2343.8|100
1628218800000|2021-08-06 03:00:00|2359.8|2353.8|2361.3|2355.3|2362.8|2356.8|2358|2352|90
1628222400000|2021-08-06 04:00:00|2361|2355|2359.8|2353.8|2361.3|2355.3|2359|2353|19
1628226000000|2021-08-06 05:00:00|2359.5|2353.5|2355.8|2349.8|2359.5|2353.5|2354.3|2348.3|86
1628229600000|2021-08-06 06:00:00|2356|2350|2349.8|2343.8|2357|2351|2345.5|2339.5|242
1628233200000|2021-08-06 07:00:00|2350|2344|2345.8|2339.8|2351.8|2345.8|2343.3|2337.3|226
1628236800000|2021-08-06 08:00:00|2346.5|2340.5|2338.8|2332.8|2352.8|2346.8|2338|2332|277
1628240400000|2021-08-06 09:00:00|2338.5|2332.5|2343.3|2337.3|2344.5|2338.5|2338|2332|223
1628244000000|2021-08-06 10:00:00|2343|2337|2337|2331|2343|2337|2332.3|2326.3|162
1628247600000|2021-08-06 11:00:00|2337.3|2331.3|2340|2334|2341.5|2335.5|2332.3|2326.3|323
1628251200000|2021-08-06 12:00:00|2340.3|2334.3|2321.8|2315.8|2340.3|2334.3|2311.4|2305.4|705
1628254800000|2021-08-06 13:00:00|2322|2316|2298.5|2292.5|2325.3|2319.3|2289.8|2283.8|1048
1628258400000|2021-08-06 14:00:00|2298.3|2292.3|2280.5|2274.5|2298.3|2292.3|2277.8|2271.8|668
1628262000000|2021-08-06 15:00:00|2279.8|2273.8|2283.8|2277.8|2289|2283|2271.8|2265.8|657
1628265600000|2021-08-06 16:00:00|2283.5|2277.5|2280.1|2274.1|2284.5|2278.5|2276.5|2270.5|123
1628467200000|2021-08-09 00:00:00|2286.5|2271.5|2256.8|2250.8|2286.5|2279.5|2256.3|2250.3|57
1628470800000|2021-08-09 01:00:00|2257.3|2251.3|2290.8|2284.8|2295.8|2289.8|2257.3|2251.3|539
1628474400000|2021-08-09 02:00:00|2291.3|2285.3|2290.3|2284.3|2292.5|2286.5|2287.8|2281.8|112
1628478000000|2021-08-09 03:00:00|2290|2284|2288.8|2282.8|2290.3|2284.3|2288.5|2282.5|22
1628481600000|2021-08-09 04:00:00|2289|2283|2288.8|2282.8|2290.5|2284.5|2287.8|2281.8|19
1628485200000|2021-08-09 05:00:00|2289|2283|2288.8|2282.8|2290|2284|2287.3|2281.3|117
1628488800000|2021-08-09 06:00:00|2289.3|2283.3|2294|2288|2294.5|2288.5|2288|2282|171
1628492400000|2021-08-09 07:00:00|2294.3|2288.3|2267|2261|2294.8|2288.8|2255.8|2249.8|361
1628496000000|2021-08-09 08:00:00|2267.8|2261.8|2264.5|2258.5|2267.8|2261.8|2254.5|2248.5|267
1628499600000|2021-08-09 09:00:00|2264.3|2258.3|2267|2261|2269.3|2263.3|2261.5|2255.5|188
1628503200000|2021-08-09 10:00:00|2267.8|2261.8|2258.5|2252.5|2268.8|2262.8|2258.5|2252.5|122
1628506800000|2021-08-09 11:00:00|2259|2253|2276.3|2270.3|2285.3|2279.3|2258.8|2252.8|390
1628510400000|2021-08-09 12:00:00|2276.5|2270.5|2268.3|2262.3|2276.5|2270.5|2261.8|2255.8|459
1628514000000|2021-08-09 13:00:00|2268.5|2262.5|2274.5|2268.5|2280.3|2274.3|2263.8|2257.8|771
1628517600000|2021-08-09 14:00:00|2274.8|2268.8|2261|2255|2275.8|2269.8|2260.3|2254.3|528
1628521200000|2021-08-09 15:00:00|2260.8|2254.8|2269.3|2263.3|2269.3|2263.3|2253.8|2247.8|549
1628524800000|2021-08-09 16:00:00|2269.5|2263.5|2267.6|2261.6|2270|2264|2262.3|2256.3|79
1628553600000|2021-08-10 00:00:00|2276|2270|2272|2266|2279.3|2273.3|2271|2265|72
1628557200000|2021-08-10 01:00:00|2271.5|2265.5|2275.3|2269.3|2281.8|2275.8|2271.5|2265.5|262
1628560800000|2021-08-10 02:00:00|2275|2269|2281.3|2275.3|2284|2278|2274|2268|121
1628564400000|2021-08-10 03:00:00|2281|2275|2283.5|2277.5|2287.3|2281.3|2281|2275|108
1628568000000|2021-08-10 04:00:00|2283.8|2277.8|2283.8|2277.8|2284.3|2278.3|2283.3|2277.3|16
1628571600000|2021-08-10 05:00:00|2284|2278|2292.8|2286.8|2294.5|2288.5|2282.8|2276.8|142
1628575200000|2021-08-10 06:00:00|2293|2287|2289.3|2283.3|2293|2287|2285.8|2279.8|254
1628578800000|2021-08-10 07:00:00|2289.5|2283.5|2281.8|2275.8|2289.5|2283.5|2275.8|2269.8|396
1628582400000|2021-08-10 08:00:00|2282|2276|2282.5|2276.5|2283.3|2277.3|2276.5|2270.5|297
1628586000000|2021-08-10 09:00:00|2282.3|2276.3|2287|2281|2287.3|2281.3|2281.8|2275.8|124
1628589600000|2021-08-10 10:00:00|2286.8|2280.8|2286.8|2280.8|2288|2282|2282.3|2276.3|139
1628593200000|2021-08-10 11:00:00|2286.5|2280.5|2295.5|2289.5|2297|2291|2285.8|2279.8|329
1628596800000|2021-08-10 12:00:00|2295.3|2289.3|2293.8|2287.8|2297.3|2291.3|2291.8|2285.8|642
1628600400000|2021-08-10 13:00:00|2293.5|2287.5|2292.3|2286.3|2297.5|2291.5|2287.5|2281.5|613
1628604000000|2021-08-10 14:00:00|2292|2286|2297.3|2291.3|2305.5|2299.5|2287.5|2281.5|827
1628607600000|2021-08-10 15:00:00|2297.5|2291.5|2291.5|2285.5|2303.5|2297.5|2287|2281|781
1628611200000|2021-08-10 16:00:00|2291|2285|2294.6|2288.6|2299.3|2293.3|2290.5|2284.5|118
1628640000000|2021-08-11 00:00:00|2300.8|2294.8|2298.3|2292.3|2301.3|2295.3|2298.3|2292.3|11
1628643600000|2021-08-11 01:00:00|2298.5|2292.5|2293.8|2287.8|2299.8|2293.8|2291.3|2285.3|90
1628647200000|2021-08-11 02:00:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2290.3|2284.3|17
1628650800000|2021-08-11 03:00:00|2293.8|2287.8|2292|2286|2295.3|2289.3|2291.8|2285.8|38
1628654400000|2021-08-11 04:00:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1628658000000|2021-08-11 05:00:00|2292.8|2286.8|2292.5|2286.5|2296|2290|2290.8|2284.8|62
1628661600000|2021-08-11 06:00:00|2292.3|2286.3|2288.5|2282.5|2297.3|2291.3|2286.8|2280.8|117
1628665200000|2021-08-11 07:00:00|2288|2282|2292|2286|2295.8|2289.8|2287.5|2281.5|162
1628668800000|2021-08-11 08:00:00|2292.3|2286.3|2312|2306|2312|2306|2292.3|2286.3|170
1628672400000|2021-08-11 09:00:00|2311.8|2305.8|2306.5|2300.5|2313.8|2307.8|2304|2298|188
1628676000000|2021-08-11 10:00:00|2306.8|2300.8|2309.8|2303.8|2309.8|2303.8|2299.3|2293.3|157
1628679600000|2021-08-11 11:00:00|2309.5|2303.5|2308|2302|2312.3|2306.3|2307|2301|183
1628683200000|2021-08-11 12:00:00|2308.3|2302.3|2308.5|2302.5|2318.3|2312.3|2306|2300|431
1628686800000|2021-08-11 13:00:00|2308.8|2302.8|2317|2311|2322.5|2316.5|2302|2296|383
1628690400000|2021-08-11 14:00:00|2316.8|2310.8|2317|2311|2326|2320|2311.5|2305.5|335
1628694000000|2021-08-11 15:00:00|2317.3|2311.3|2319.3|2313.3|2325.3|2319.3|2313.8|2307.8|298
1628697600000|2021-08-11 16:00:00|2319.5|2313.5|2316.4|2310.4|2322.3|2316.3|2316.1|2310.1|64
1628726400000|2021-08-12 00:00:00|2319.5|2313.5|2314.8|2308.8|2319.5|2313.5|2314.5|2308.5|32
1628730000000|2021-08-12 01:00:00|2315.3|2309.3|2314.3|2308.3|2315.3|2309.3|2312.3|2306.3|110
1628733600000|2021-08-12 02:00:00|2314|2308|2318.5|2312.5|2318.5|2312.5|2311.8|2305.8|42
1628737200000|2021-08-12 03:00:00|2319.3|2313.3|2320.5|2314.5|2325.3|2319.3|2319.3|2313.3|79
1628740800000|2021-08-12 04:00:00|2321.3|2315.3|2323|2317|2323.3|2317.3|2321.3|2315.3|10
1628744400000|2021-08-12 05:00:00|2322.5|2316.5|2322|2316|2322.5|2316.5|2321|2315|21
1628748000000|2021-08-12 06:00:00|2321.8|2315.8|2326.8|2320.8|2331|2325|2320|2314|190
1628751600000|2021-08-12 07:00:00|2327.3|2321.3|2329.3|2323.3|2329.5|2323.5|2322.5|2316.5|156
1628755200000|2021-08-12 08:00:00|2329|2323|2341.3|2335.3|2345.5|2339.5|2322.5|2316.5|294
1628758800000|2021-08-12 09:00:00|2341.5|2335.5|2337.3|2331.3|2342.5|2336.5|2337.3|2331.3|179
1628762400000|2021-08-12 10:00:00|2336.8|2330.8|2340.8|2334.8|2341.3|2335.3|2335.8|2329.8|183
1628766000000|2021-08-12 11:00:00|2340.5|2334.5|2340.3|2334.3|2342.5|2336.5|2338.3|2332.3|326
1628769600000|2021-08-12 12:00:00|2340.5|2334.5|2337|2331|2341.5|2335.5|2335.8|2329.8|330
1628773200000|2021-08-12 13:00:00|2337.3|2331.3|2311.8|2305.8|2337.8|2331.8|2306|2300|658
1628776800000|2021-08-12 14:00:00|2312|2306|2305.5|2299.5|2315.3|2309.3|2303.5|2297.5|658
1628780400000|2021-08-12 15:00:00|2305.3|2299.3|2307.5|2301.5|2312.5|2306.5|2303.5|2297.5|392
1628784000000|2021-08-12 16:00:00|2307.8|2301.8|2316.9|2310.9|2317.1|2311.1|2307.8|2301.8|78
1628812800000|2021-08-13 00:00:00|2318.8|2312.8|2315|2309|2321|2315|2315|2309|19
1628816400000|2021-08-13 01:00:00|2314.8|2308.8|2309.8|2303.8|2314.8|2308.8|2309.8|2303.8|62
1628820000000|2021-08-13 02:00:00|2309.5|2303.5|2314|2308|2314.3|2308.3|2307.5|2301.5|121
1628823600000|2021-08-13 03:00:00|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|6
1628827200000|2021-08-13 04:00:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628830800000|2021-08-13 05:00:00|2314.5|2308.5|2309|2303|2314.5|2308.5|2307.8|2301.8|50
1628834400000|2021-08-13 06:00:00|2310|2304|2310.8|2304.8|2320.8|2314.8|2310|2304|219
1628838000000|2021-08-13 07:00:00|2311|2305|2317.8|2311.8|2323.3|2317.3|2309.5|2303.5|173
1628841600000|2021-08-13 08:00:00|2317.5|2311.5|2326.5|2320.5|2327|2321|2312.5|2306.5|147
1628845200000|2021-08-13 09:00:00|2326.8|2320.8|2331.3|2325.3|2331.8|2325.8|2323.5|2317.5|101
1628848800000|2021-08-13 10:00:00|2331.5|2325.5|2330|2324|2332|2326|2328.5|2322.5|87
1628852400000|2021-08-13 11:00:00|2330.3|2324.3|2335.5|2329.5|2337.3|2331.3|2326.8|2320.8|221
1628856000000|2021-08-13 12:00:00|2335.8|2329.8|2329.5|2323.5|2337.5|2331.5|2328.5|2322.5|297
1628859600000|2021-08-13 13:00:00|2329.3|2323.3|2336.3|2330.3|2339.3|2333.3|2322.4|2316.4|527
1628863200000|2021-08-13 14:00:00|2336|2330|2338.3|2332.3|2342.5|2336.5|2336|2330|370
1628866800000|2021-08-13 15:00:00|2338|2332|2330.5|2324.5|2340|2334|2327.8|2321.8|314
1628870400000|2021-08-13 16:00:00|2329.8|2323.8|2331.9|2325.9|2332|2326|2329.3|2323.3|55
1629072000000|2021-08-16 00:00:00|2340.5|2325.5|2327.8|2321.8|2340.5|2325.5|2322.3|2316.3|35
1629075600000|2021-08-16 01:00:00|2328|2322|2315|2309|2328|2322|2301.5|2295.5|446
1629079200000|2021-08-16 02:00:00|2314.5|2308.5|2307.3|2301.3|2317|2311|2307|2301|143
1629082800000|2021-08-16 03:00:00|2307|2301|2313.3|2307.3|2315.5|2309.5|2306|2300|117
1629086400000|2021-08-16 04:00:00|2313.5|2307.5|2316.3|2310.3|2316.3|2310.3|2313.5|2307.5|6
1629090000000|2021-08-16 05:00:00|2316.5|2310.5|2313.5|2307.5|2316.8|2310.8|2312|2306|62
1629093600000|2021-08-16 06:00:00|2312.8|2306.8|2311.8|2305.8|2317.3|2311.3|2311.5|2305.5|211
1629097200000|2021-08-16 07:00:00|2312|2306|2324.8|2318.8|2329|2323|2312|2306|357
1629100800000|2021-08-16 08:00:00|2324.5|2318.5|2328|2322|2331.8|2325.8|2320|2314|344
1629104400000|2021-08-16 09:00:00|2328.3|2322.3|2325.8|2319.8|2328.5|2322.5|2323|2317|144
1629108000000|2021-08-16 10:00:00|2325.5|2319.5|2320.8|2314.8|2325.8|2319.8|2316.8|2310.8|165
1629111600000|2021-08-16 11:00:00|2321|2315|2330.5|2324.5|2332|2326|2320.8|2314.8|352
1629115200000|2021-08-16 12:00:00|2330.3|2324.3|2324|2318|2332.5|2326.5|2323.8|2317.8|478
1629118800000|2021-08-16 13:00:00|2323.8|2317.8|2317.8|2311.8|2326.3|2320.3|2316.3|2310.3|696
1629122400000|2021-08-16 14:00:00|2317.5|2311.5|2326.5|2320.5|2328|2322|2316.5|2310.5|632
1629126000000|2021-08-16 15:00:00|2326.8|2320.8|2313.8|2307.8|2327.8|2321.8|2311.5|2305.5|462
1629129600000|2021-08-16 16:00:00|2313.5|2307.5|2317.6|2311.6|2319|2313|2313.5|2307.5|60
1629158400000|2021-08-17 00:00:00|2315.8|2309.8|2317.8|2311.8|2318|2312|2312.3|2306.3|37
1629162000000|2021-08-17 01:00:00|2317.5|2311.5|2322.8|2316.8|2323.8|2317.8|2312.5|2306.5|209
1629165600000|2021-08-17 02:00:00|2323|2317|2321|2315|2323|2317|2318.8|2312.8|59
1629169200000|2021-08-17 03:00:00|2321.3|2315.3|2325.8|2319.8|2328|2322|2320.8|2314.8|281
1629172800000|2021-08-17 04:00:00|2325.5|2319.5|2326.3|2320.3|2326.8|2320.8|2325.5|2319.5|28
1629176400000|2021-08-17 05:00:00|2326.5|2320.5|2323|2317|2328.8|2322.8|2320.5|2314.5|289
1629180000000|2021-08-17 06:00:00|2322.8|2316.8|2317.8|2311.8|2324.8|2318.8|2313.8|2307.8|253
1629183600000|2021-08-17 07:00:00|2318|2312|2324.5|2318.5|2327.5|2321.5|2315.5|2309.5|358
1629187200000|2021-08-17 08:00:00|2324.8|2318.8|2323.5|2317.5|2331.5|2325.5|2318.8|2312.8|259
1629190800000|2021-08-17 09:00:00|2323.3|2317.3|2318.5|2312.5|2323.5|2317.5|2314.8|2308.8|208
1629194400000|2021-08-17 10:00:00|2318.3|2312.3|2317.3|2311.3|2318.8|2312.8|2314.8|2308.8|197
1629198000000|2021-08-17 11:00:00|2317.5|2311.5|2313|2307|2319.5|2313.5|2312.5|2306.5|498
1629201600000|2021-08-17 12:00:00|2312.8|2306.8|2307.3|2301.3|2315.8|2309.8|2300.5|2294.5|622
1629205200000|2021-08-17 13:00:00|2307.5|2301.5|2305|2299|2313.5|2307.5|2305|2299|1058
1629208800000|2021-08-17 14:00:00|2304.5|2298.5|2314.3|2308.3|2320.8|2314.8|2303.8|2297.8|795
1629212400000|2021-08-17 15:00:00|2314.5|2308.5|2311.3|2305.3|2328.8|2322.8|2310.3|2304.3|851
1629216000000|2021-08-17 16:00:00|2310.8|2304.8|2307.6|2301.6|2314.5|2308.5|2306.5|2300.5|149
1629244800000|2021-08-18 00:00:00|2290.8|2284.8|2300.8|2294.8|2301.5|2295.5|2289.8|2283.8|82
1629248400000|2021-08-18 01:00:00|2300.3|2294.3|2307.5|2301.5|2308|2302|2300.3|2294.3|111
1629252000000|2021-08-18 02:00:00|2307|2301|2307.3|2301.3|2307.8|2301.8|2305.8|2299.8|83
1629255600000|2021-08-18 03:00:00|2307|2301|2307.3|2301.3|2309.8|2303.8|2305.8|2299.8|69
1629259200000|2021-08-18 04:00:00|2307|2301|2305.5|2299.5|2307|2301|2305.5|2299.5|22
1629262800000|2021-08-18 05:00:00|2305.3|2299.3|2301.8|2295.8|2306.8|2300.8|2300.3|2294.3|115
1629266400000|2021-08-18 06:00:00|2302|2296|2301.5|2295.5|2303.8|2297.8|2295.5|2289.5|263
1629270000000|2021-08-18 07:00:00|2301|2295|2295|2289|2301|2295|2288|2282|403
1629273600000|2021-08-18 08:00:00|2295.3|2289.3|2290.5|2284.5|2297|2291|2288|2282|283
1629277200000|2021-08-18 09:00:00|2290.3|2284.3|2291.3|2285.3|2299.3|2293.3|2288|2282|309
1629280800000|2021-08-18 10:00:00|2291.5|2285.5|2299.3|2293.3|2301.5|2295.5|2288.3|2282.3|347
1629284400000|2021-08-18 11:00:00|2299.5|2293.5|2305.5|2299.5|2314|2308|2298.8|2292.8|484
1629288000000|2021-08-18 12:00:00|2305.8|2299.8|2309.3|2303.3|2309.5|2303.5|2300.8|2294.8|672
1629291600000|2021-08-18 13:00:00|2309|2303|2303|2297|2309.5|2303.5|2299.5|2293.5|753
1629295200000|2021-08-18 14:00:00|2303.3|2297.3|2292.8|2286.8|2303.3|2297.3|2291|2285|803
1629298800000|2021-08-18 15:00:00|2292.5|2286.5|2289|2283|2301.3|2295.3|2284.5|2278.5|803
1629302400000|2021-08-18 16:00:00|2289.3|2283.3|2299.4|2293.4|2299.4|2293.4|2287.5|2281.5|171
1629331200000|2021-08-19 00:00:00|2301|2295|2300.5|2294.5|2302.3|2296.3|2296.5|2290.5|59
1629334800000|2021-08-19 01:00:00|2300.8|2294.8|2312.3|2306.3|2314.8|2308.8|2299.5|2293.5|823
1629338400000|2021-08-19 02:00:00|2312|2306|2301.3|2295.3|2312.5|2306.5|2300.3|2294.3|298
1629342000000|2021-08-19 03:00:00|2301.5|2295.5|2298|2292|2305.8|2299.8|2297.8|2291.8|128
1629345600000|2021-08-19 04:00:00|2298.3|2292.3|2297|2291|2298.3|2292.3|2296.8|2290.8|24
1629349200000|2021-08-19 05:00:00|2297.3|2291.3|2301.8|2295.8|2308|2302|2297.3|2291.3|234
1629352800000|2021-08-19 06:00:00|2301.5|2295.5|2296.5|2290.5|2309.3|2303.3|2296.5|2290.5|434
1629356400000|2021-08-19 07:00:00|2296.8|2290.8|2278.3|2272.3|2300.8|2294.8|2276.3|2270.3|698
1629360000000|2021-08-19 08:00:00|2278|2272|2252.5|2246.5|2281.5|2275.5|2244.3|2238.3|627
1629363600000|2021-08-19 09:00:00|2252.8|2246.8|2258.3|2252.3|2260.3|2254.3|2251.5|2245.5|570
1629367200000|2021-08-19 10:00:00|2258.5|2252.5|2263.8|2257.8|2268|2262|2256.8|2250.8|677
1629370800000|2021-08-19 11:00:00|2264|2258|2281.3|2275.3|2283.5|2277.5|2263|2257|770
1629374400000|2021-08-19 12:00:00|2281|2275|2282|2276|2282.5|2276.5|2275|2269|670
1629378000000|2021-08-19 13:00:00|2282.3|2276.3|2284|2278|2290|2284|2280|2274|1259
1629381600000|2021-08-19 14:00:00|2284.3|2278.3|2258.3|2252.3|2288|2282|2256.8|2250.8|716
1629385200000|2021-08-19 15:00:00|2258.5|2252.5|2262.3|2256.3|2265|2259|2254|2248|504
1629388800000|2021-08-19 16:00:00|2262.5|2256.5|2259.4|2253.4|2264|2258|2258.6|2252.6|84
1629417600000|2021-08-20 00:00:00|2258.3|2252.3|2263|2257|2265.8|2259.8|2258.3|2252.3|32
1629421200000|2021-08-20 01:00:00|2262.8|2256.8|2257.8|2251.8|2263|2257|2256|2250|260
1629424800000|2021-08-20 02:00:00|2258|2252|2268.3|2262.3|2269.3|2263.3|2258|2252|171
1629428400000|2021-08-20 03:00:00|2268.8|2262.8|2275.3|2269.3|2276.3|2270.3|2268.3|2262.3|141
1629432000000|2021-08-20 04:00:00|2274.5|2268.5|2275.3|2269.3|2283.3|2277.3|2274.5|2268.5|71
1629435600000|2021-08-20 05:00:00|2275.5|2269.5|2261.8|2255.8|2276|2270|2260.5|2254.5|166
1629439200000|2021-08-20 06:00:00|2261.5|2255.5|2259.8|2253.8|2267.3|2261.3|2259|2253|123
1629442800000|2021-08-20 07:00:00|2259.5|2253.5|2255|2249|2262|2256|2252.5|2246.5|344
1629446400000|2021-08-20 08:00:00|2254.8|2248.8|2260.5|2254.5|2269|2263|2253.5|2247.5|297
1629450000000|2021-08-20 09:00:00|2260.8|2254.8|2262|2256|2262.3|2256.3|2256.5|2250.5|119
1629453600000|2021-08-20 10:00:00|2261.8|2255.8|2257.3|2251.3|2262.3|2256.3|2256|2250|148
1629457200000|2021-08-20 11:00:00|2256.8|2250.8|2264.8|2258.8|2267.3|2261.3|2255.8|2249.8|407
1629460800000|2021-08-20 12:00:00|2265|2259|2254.3|2248.3|2267.8|2261.8|2253.8|2247.8|398
1629464400000|2021-08-20 13:00:00|2254.5|2248.5|2262.8|2256.8|2264.3|2258.3|2254.5|2248.5|400
1629468000000|2021-08-20 14:00:00|2263|2257|2259.3|2253.3|2263.3|2257.3|2253.3|2247.3|249
1629471600000|2021-08-20 15:00:00|2259|2253|2267|2261|2267.3|2261.3|2252.8|2246.8|350
1629475200000|2021-08-20 16:00:00|2266.8|2260.8|2264.4|2258.4|2267.3|2261.3|2263.6|2257.6|41
1629676800000|2021-08-23 00:00:00|2270|2255|2269.8|2263.8|2270|2263.8|2263|2255|38
1629680400000|2021-08-23 01:00:00|2270.5|2264.5|2295.3|2289.3|2297.3|2291.3|2269.8|2263.8|490
1629684000000|2021-08-23 02:00:00|2294.5|2288.5|2295.5|2289.5|2296.5|2290.5|2293.4|2287.4|126
1629687600000|2021-08-23 03:00:00|2295.8|2289.8|2295.3|2289.3|2298.3|2292.3|2293.5|2287.5|87
1629691200000|2021-08-23 04:00:00|2295.5|2289.5|2293|2287|2295.5|2289.5|2292.5|2286.5|16
1629694800000|2021-08-23 05:00:00|2292.5|2286.5|2288.8|2282.8|2295|2289|2288.8|2282.8|110
1629698400000|2021-08-23 06:00:00|2288.5|2282.5|2291.8|2285.8|2292.3|2286.3|2285.5|2279.5|68
1629702000000|2021-08-23 07:00:00|2292.5|2286.5|2294.8|2288.8|2296|2290|2281.8|2275.8|218
1629705600000|2021-08-23 08:00:00|2295|2289|2289|2283|2300.8|2294.8|2288.8|2282.8|200
1629709200000|2021-08-23 09:00:00|2288.8|2282.8|2290.8|2284.8|2293.5|2287.5|2287.8|2281.8|156
1629712800000|2021-08-23 10:00:00|2291|2285|2290|2284|2292.1|2286.1|2290|2284|66
1629716400000|2021-08-23 11:00:00|2290.3|2284.3|2294.4|2288.4|2294.5|2288.5|2287.4|2281.4|302
1629720000000|2021-08-23 12:00:00|2294.6|2288.6|2287.8|2281.8|2294.6|2288.6|2285.4|2279.4|427
1629723600000|2021-08-23 13:00:00|2288.6|2282.6|2290.8|2284.8|2292.3|2286.3|2282.1|2276.1|598
1629727200000|2021-08-23 14:00:00|2289.9|2283.9|2284.8|2278.8|2289.9|2283.9|2275.3|2269.3|364
1629730800000|2021-08-23 15:00:00|2285|2279|2288.4|2282.4|2291|2285|2283.1|2277.1|637
1629734400000|2021-08-23 16:00:00|2287.4|2281.4|2284.8|2278.8|2289.8|2283.8|2284.3|2278.3|111
1629763200000|2021-08-24 00:00:00|2282.8|2276.8|2284.6|2278.6|2284.6|2278.6|2282.8|2276.8|6
1629766800000|2021-08-24 01:00:00|2284.9|2278.9|2302.4|2296.4|2303|2297|2284.9|2278.9|284
1629770400000|2021-08-24 02:00:00|2302.1|2296.1|2302.3|2296.3|2302.4|2296.4|2301.9|2295.9|9
1629774000000|2021-08-24 03:00:00|2301.9|2295.9|2298.8|2292.8|2302.3|2296.3|2297|2291|53
1629777600000|2021-08-24 04:00:00|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1629781200000|2021-08-24 05:00:00|2298.5|2292.5|2298.3|2292.3|2302.6|2296.6|2298.3|2292.3|67
1629784800000|2021-08-24 06:00:00|2298.5|2292.5|2293|2287|2300.3|2294.3|2291.4|2285.4|290
1629788400000|2021-08-24 07:00:00|2292.9|2286.9|2284.5|2278.5|2296.3|2290.3|2275.5|2269.5|309
1629792000000|2021-08-24 08:00:00|2284.4|2278.4|2280|2274|2291.8|2285.8|2275.8|2269.8|435
1629795600000|2021-08-24 09:00:00|2280.3|2274.3|2273.8|2267.8|2283|2277|2273.5|2267.5|233
1629799200000|2021-08-24 10:00:00|2274.3|2268.3|2277|2271|2280.5|2274.5|2273.5|2267.5|217
1629802800000|2021-08-24 11:00:00|2276.8|2270.8|2290.5|2284.5|2290.8|2284.8|2274.3|2268.3|310
1629806400000|2021-08-24 12:00:00|2291.3|2285.3|2288.8|2282.8|2293|2287|2285.5|2279.5|242
1629810000000|2021-08-24 13:00:00|2289.8|2283.8|2292|2286|2294.3|2288.3|2286.5|2280.5|447
1629813600000|2021-08-24 14:00:00|2293|2287|2301.3|2295.3|2302.3|2296.3|2292.3|2286.3|251
1629817200000|2021-08-24 15:00:00|2301.5|2295.5|2293.3|2287.3|2302.5|2296.5|2288|2282|395
1629820800000|2021-08-24 16:00:00|2293.5|2287.5|2296.1|2290.1|2297.1|2291.1|2292.3|2286.3|57
1629849600000|2021-08-25 00:00:00|2293|2287|2290.8|2284.8|2293|2287|2290.8|2284.8|7
1629853200000|2021-08-25 01:00:00|2291.3|2285.3|2295.5|2289.5|2297.5|2291.5|2291|2285|40
1629856800000|2021-08-25 02:00:00|2295.3|2289.3|2290.8|2284.8|2295.3|2289.3|2287|2281|139
1629860400000|2021-08-25 03:00:00|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2287.3|2281.3|80
1629864000000|2021-08-25 04:00:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1629867600000|2021-08-25 05:00:00|2291.3|2285.3|2293.5|2287.5|2294.5|2288.5|2287.5|2281.5|90
1629871200000|2021-08-25 06:00:00|2294|2288|2294.3|2288.3|2297.5|2291.5|2293.3|2287.3|179
1629874800000|2021-08-25 07:00:00|2294.5|2288.5|2302|2296|2302.8|2296.8|2294|2288|194
1629878400000|2021-08-25 08:00:00|2302.3|2296.3|2312|2306|2315.3|2309.3|2300.3|2294.3|121
1629882000000|2021-08-25 09:00:00|2312.3|2306.3|2320.8|2314.8|2325.8|2319.8|2310.5|2304.5|167
1629885600000|2021-08-25 10:00:00|2321|2315|2330.8|2324.8|2330.8|2324.8|2320|2314|127
1629889200000|2021-08-25 11:00:00|2330.5|2324.5|2329.8|2323.8|2332.3|2326.3|2324|2318|280
1629892800000|2021-08-25 12:00:00|2329.5|2323.5|2327|2321|2330.5|2324.5|2325.8|2319.8|161
1629896400000|2021-08-25 13:00:00|2326.8|2320.8|2312.8|2306.8|2326.8|2320.8|2309.5|2303.5|670
1629900000000|2021-08-25 14:00:00|2312.5|2306.5|2319.5|2313.5|2319.5|2313.5|2312.5|2306.5|363
1629903600000|2021-08-25 15:00:00|2319.8|2313.8|2316.8|2310.8|2324.3|2318.3|2313.8|2307.8|272
1629907200000|2021-08-25 16:00:00|2317|2311|2314.6|2308.6|2322.5|2316.5|2312|2306|138
1629936000000|2021-08-26 00:00:00|2315.8|2309.8|2319|2313|2319.8|2313.8|2315.3|2309.3|18
1629939600000|2021-08-26 01:00:00|2319.3|2313.3|2320|2314|2327|2321|2319|2313|432
1629943200000|2021-08-26 02:00:00|2320.3|2314.3|2311.3|2305.3|2320.3|2314.3|2308.8|2302.8|69
1629946800000|2021-08-26 03:00:00|2311|2305|2309|2303|2311|2305|2305.3|2299.3|124
1629950400000|2021-08-26 04:00:00|2310|2304|2311|2305|2311|2305|2310|2304|4
1629954000000|2021-08-26 05:00:00|2310.5|2304.5|2288.5|2282.5|2310.5|2304.5|2288|2282|400
1629957600000|2021-08-26 06:00:00|2288.3|2282.3|2290.8|2284.8|2290.8|2284.8|2283.5|2277.5|307
1629961200000|2021-08-26 07:00:00|2291|2285|2284|2278|2291|2285|2273.8|2267.8|199
1629964800000|2021-08-26 08:00:00|2284.3|2278.3|2282.6|2276.6|2297.8|2291.8|2282.6|2276.6|150
1629968400000|2021-08-26 09:00:00|2282.5|2276.5|2278|2272|2284|2278|2277.3|2271.3|68
1629972000000|2021-08-26 10:00:00|2277.8|2271.8|2272.3|2266.3|2278.3|2272.3|2271.8|2265.8|57
1629975600000|2021-08-26 11:00:00|2272.5|2266.5|2286.3|2280.3|2289.5|2283.5|2271.5|2265.5|199
1629979200000|2021-08-26 12:00:00|2286|2280|2291.5|2285.5|2291.8|2285.8|2283.8|2277.8|218
1629982800000|2021-08-26 13:00:00|2291.3|2285.3|2307.5|2301.5|2307.8|2301.8|2290.8|2284.8|537
1629986400000|2021-08-26 14:00:00|2308.5|2302.5|2304.8|2298.8|2313.5|2307.5|2300.8|2294.8|508
1629990000000|2021-08-26 15:00:00|2305.3|2299.3|2299.3|2293.3|2306.5|2300.5|2293.3|2287.3|396
1629993600000|2021-08-26 16:00:00|2299.5|2293.5|2291.9|2285.9|2300.8|2294.8|2291|2285|138
1630022400000|2021-08-27 00:00:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2288.5|2282.5|24
1630026000000|2021-08-27 01:00:00|2294.3|2288.3|2293|2287|2300|2294|2292.3|2286.3|115
1630029600000|2021-08-27 02:00:00|2293.3|2287.3|2290|2284|2296.3|2290.3|2290|2284|178
1630033200000|2021-08-27 03:00:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2289.8|2283.8|37
1630036800000|2021-08-27 04:00:00|2291|2285|2289.5|2283.5|2291.5|2285.5|2288|2282|19
1630040400000|2021-08-27 05:00:00|2289.3|2283.3|2289|2283|2289.5|2283.5|2286.8|2280.8|117
1630044000000|2021-08-27 06:00:00|2288.5|2282.5|2293|2287|2298.8|2292.8|2286|2280|382
1630047600000|2021-08-27 07:00:00|2292.5|2286.5|2306.8|2300.8|2312|2306|2289.5|2283.5|281
1630051200000|2021-08-27 08:00:00|2307|2301|2311.8|2305.8|2311.8|2305.8|2299.5|2293.5|163
1630054800000|2021-08-27 09:00:00|2311.5|2305.5|2307.8|2301.8|2312|2306|2306.5|2300.5|75
1630058400000|2021-08-27 10:00:00|2307.5|2301.5|2312.5|2306.5|2313.8|2307.8|2306.5|2300.5|65
1630062000000|2021-08-27 11:00:00|2312.8|2306.8|2310.3|2304.3|2313.3|2307.3|2308.3|2302.3|203
1630065600000|2021-08-27 12:00:00|2310|2304|2303|2297|2310|2304|2301|2295|129
1630069200000|2021-08-27 13:00:00|2302.3|2296.3|2294|2288|2304|2298|2289|2283|442
1630072800000|2021-08-27 14:00:00|2294.8|2288.8|2302.3|2296.3|2307.3|2301.3|2292.5|2286.5|581
1630076400000|2021-08-27 15:00:00|2302|2296|2294|2288|2304.5|2298.5|2291|2285|443
1630080000000|2021-08-27 16:00:00|2294.3|2288.3|2293.4|2287.4|2294.3|2288.3|2291.3|2285.3|115
1630368000000|2021-08-31 00:00:00|2297.9|2291.9|2293.5|2287.5|2298.5|2292.5|2292|2286|72
1630371600000|2021-08-31 01:00:00|2293.3|2287.3|2268.8|2262.8|2293.3|2287.3|2263.5|2257.5|368
1630375200000|2021-08-31 02:00:00|2269.3|2263.3|2270.3|2264.3|2277.3|2271.3|2264.5|2258.5|126
1630378800000|2021-08-31 03:00:00|2270.5|2264.5|2274.8|2268.8|2274.8|2268.8|2267.5|2261.5|184
1630382400000|2021-08-31 04:00:00|2274.5|2268.5|2280.3|2274.3|2280.8|2274.8|2272|2266|74
1630386000000|2021-08-31 05:00:00|2279.8|2273.8|2274.8|2268.8|2279.8|2273.8|2273.5|2267.5|92
1630389600000|2021-08-31 06:00:00|2275|2269|2282.5|2276.5|2284.3|2278.3|2275|2269|191
1630393200000|2021-08-31 07:00:00|2282.3|2276.3|2267.8|2261.8|2282.3|2276.3|2261.8|2255.8|223
1630396800000|2021-08-31 08:00:00|2267.5|2261.5|2269.3|2263.3|2272|2266|2267|2261|133
1630400400000|2021-08-31 09:00:00|2269.5|2263.5|2272.5|2266.5|2275|2269|2268.5|2262.5|107
1630404000000|2021-08-31 10:00:00|2272.3|2266.3|2274.5|2268.5|2277.8|2271.8|2271.5|2265.5|115
1630407600000|2021-08-31 11:00:00|2274.3|2268.3|2280.3|2274.3|2286.5|2280.5|2273.8|2267.8|386
1630411200000|2021-08-31 12:00:00|2280.5|2274.5|2280|2274|2283.3|2277.3|2277.3|2271.3|218
1630414800000|2021-08-31 13:00:00|2280.3|2274.3|2271.8|2265.8|2280.8|2274.8|2271.3|2265.3|476
1630418400000|2021-08-31 14:00:00|2270.8|2264.8|2254.5|2248.5|2272.5|2266.5|2252.3|2246.3|496
1630422000000|2021-08-31 15:00:00|2254.8|2248.8|2267|2261|2268.8|2262.8|2251.8|2245.8|469
1630425600000|2021-08-31 16:00:00|2266.8|2260.8|2262.6|2256.6|2269.3|2263.3|2261.3|2255.3|89
1630454400000|2021-09-01 00:00:00|2268|2262|2267.3|2261.3|2269.5|2263.5|2266.8|2260.8|29
1630458000000|2021-09-01 01:00:00|2267|2261|2263|2257|2267.3|2261.3|2259.5|2253.5|163
1630461600000|2021-09-01 02:00:00|2262.8|2256.8|2262.5|2256.5|2264|2258|2260|2254|48
1630465200000|2021-09-01 03:00:00|2262.8|2256.8|2264.5|2258.5|2266.8|2260.8|2261|2255|94
1630468800000|2021-09-01 04:00:00|2264.3|2258.3|2265.5|2259.5|2266.3|2260.3|2264|2258|42
1630472400000|2021-09-01 05:00:00|2265.8|2259.8|2263.3|2257.3|2266.8|2260.8|2262.8|2256.8|136
1630476000000|2021-09-01 06:00:00|2263|2257|2261|2255|2267|2261|2259.5|2253.5|298
1630479600000|2021-09-01 07:00:00|2261.3|2255.3|2269.8|2263.8|2270.5|2264.5|2261|2255|208
1630483200000|2021-09-01 08:00:00|2269.5|2263.5|2276.3|2270.3|2277.5|2271.5|2265.5|2259.5|263
1630486800000|2021-09-01 09:00:00|2276.5|2270.5|2282|2276|2288.3|2282.3|2275.5|2269.5|417
1630490400000|2021-09-01 10:00:00|2281.8|2275.8|2280.3|2274.3|2287.3|2281.3|2278.3|2272.3|388
1630494000000|2021-09-01 11:00:00|2280.5|2274.5|2272.5|2266.5|2282|2276|2271.5|2265.5|509
1630497600000|2021-09-01 12:00:00|2272.8|2266.8|2274.8|2268.8|2280|2274|2271|2265|479
1630501200000|2021-09-01 13:00:00|2274.5|2268.5|2269|2263|2277.5|2271.5|2268.5|2262.5|548
1630504800000|2021-09-01 14:00:00|2269.3|2263.3|2275.3|2269.3|2275.5|2269.5|2267.5|2261.5|268
1630508400000|2021-09-01 15:00:00|2275.5|2269.5|2279.3|2273.3|2280.3|2274.3|2271|2265|424
1630512000000|2021-09-01 16:00:00|2279.8|2273.8|2277.1|2271.1|2282.8|2276.8|2276.8|2270.8|86
1630540800000|2021-09-02 00:00:00|2278|2272|2277.5|2271.5|2279|2273|2275.3|2269.3|15
1630544400000|2021-09-02 01:00:00|2277.3|2271.3|2280.8|2274.8|2284.5|2278.5|2276.8|2270.8|252
1630548000000|2021-09-02 02:00:00|2281|2275|2279.8|2273.8|2282.5|2276.5|2278.5|2272.5|122
1630551600000|2021-09-02 03:00:00|2279.5|2273.5|2278.8|2272.8|2283.8|2277.8|2278.5|2272.5|402
1630555200000|2021-09-02 04:00:00|2279|2273|2279|2273|2279.3|2273.3|2278.8|2272.8|13
1630558800000|2021-09-02 05:00:00|2279.3|2273.3|2278.3|2272.3|2281.5|2275.5|2276.8|2270.8|261
1630562400000|2021-09-02 06:00:00|2278.5|2272.5|2276.3|2270.3|2280|2274|2274.8|2268.8|260
1630566000000|2021-09-02 07:00:00|2276.5|2270.5|2291|2285|2296.3|2290.3|2273.8|2267.8|325
1630569600000|2021-09-02 08:00:00|2290.8|2284.8|2294.3|2288.3|2295|2289|2283.5|2277.5|241
1630573200000|2021-09-02 09:00:00|2294.5|2288.5|2302|2296|2302|2296|2290.3|2284.3|205
1630576800000|2021-09-02 10:00:00|2301.8|2295.8|2294.8|2288.8|2302.5|2296.5|2293.3|2287.3|272
1630580400000|2021-09-02 11:00:00|2295|2289|2289.3|2283.3|2298|2292|2288|2282|274
1630584000000|2021-09-02 12:00:00|2289|2283|2286|2280|2290.5|2284.5|2284.3|2278.3|618
1630587600000|2021-09-02 13:00:00|2286.3|2280.3|2306.3|2300.3|2307.3|2301.3|2286.3|2280.3|609
1630591200000|2021-09-02 14:00:00|2306.5|2300.5|2306.8|2300.8|2312|2306|2303.8|2297.8|338
1630594800000|2021-09-02 15:00:00|2307|2301|2311.8|2305.8|2317.8|2311.8|2306.8|2300.8|353
1630598400000|2021-09-02 16:00:00|2312|2306|2303.6|2297.6|2313.3|2307.3|2303.3|2297.3|147
1630627200000|2021-09-03 00:00:00|2310|2304|2306.5|2300.5|2310|2304|2304.8|2298.8|22
1630630800000|2021-09-03 01:00:00|2306.3|2300.3|2294.5|2288.5|2309.3|2303.3|2294.3|2288.3|228
1630634400000|2021-09-03 02:00:00|2294.3|2288.3|2297|2291|2297.3|2291.3|2290.3|2284.3|242
1630638000000|2021-09-03 03:00:00|2297.3|2291.3|2304.5|2298.5|2305|2299|2295.8|2289.8|188
1630641600000|2021-09-03 04:00:00|2304.8|2298.8|2299.8|2293.8|2305|2299|2297.5|2291.5|33
1630645200000|2021-09-03 05:00:00|2300|2294|2306|2300|2307.5|2301.5|2299.5|2293.5|67
1630648800000|2021-09-03 06:00:00|2306.3|2300.3|2299.8|2293.8|2309|2303|2298|2292|322
1630652400000|2021-09-03 07:00:00|2300|2294|2294|2288|2304|2298|2289.3|2283.3|279
1630656000000|2021-09-03 08:00:00|2293.8|2287.8|2297.3|2291.3|2300|2294|2292.5|2286.5|171
1630659600000|2021-09-03 09:00:00|2297.5|2291.5|2300.3|2294.3|2303.3|2297.3|2296|2290|226
1630663200000|2021-09-03 10:00:00|2300|2294|2305.5|2299.5|2307|2301|2298.8|2292.8|128
1630666800000|2021-09-03 11:00:00|2305.3|2299.3|2292.8|2286.8|2305.3|2299.3|2291|2285|368
1630670400000|2021-09-03 12:00:00|2293|2287|2303.3|2297.3|2304.5|2298.5|2290.8|2284.8|588
1630674000000|2021-09-03 13:00:00|2304.5|2298.5|2300.8|2294.8|2306|2300|2296|2290|439
1630677600000|2021-09-03 14:00:00|2299.8|2293.8|2304.8|2298.8|2308.8|2302.8|2297.8|2291.8|463
1630681200000|2021-09-03 15:00:00|2304.5|2298.5|2306.8|2300.8|2316|2310|2303.4|2297.4|445
1630684800000|2021-09-03 16:00:00|2307|2301|2302.6|2296.6|2307.8|2301.8|2302.4|2296.4|94
1630890000000|2021-09-06 01:00:00|2302.3|2296.3|2302.8|2296.8|2313.5|2307.5|2302.3|2296.3|355
1630893600000|2021-09-06 02:00:00|2302.5|2296.5|2304.3|2298.3|2304.3|2298.3|2299|2293|77
1630897200000|2021-09-06 03:00:00|2304.5|2298.5|2298.3|2292.3|2304.5|2298.5|2297.5|2291.5|68
1630900800000|2021-09-06 04:00:00|2298.5|2292.5|2297.3|2291.3|2298.8|2292.8|2297.3|2291.3|17
1630904400000|2021-09-06 05:00:00|2297|2291|2301.3|2295.3|2301.8|2295.8|2295.3|2289.3|184
1630908000000|2021-09-06 06:00:00|2301|2295|2300.8|2294.8|2302.8|2296.8|2295.5|2289.5|345
1630911600000|2021-09-06 07:00:00|2300.5|2294.5|2297.5|2291.5|2301.5|2295.5|2295.5|2289.5|222
1630915200000|2021-09-06 08:00:00|2297.8|2291.8|2284|2278|2300.3|2294.3|2278.8|2272.8|260
1630918800000|2021-09-06 09:00:00|2283.8|2277.8|2269.3|2263.3|2285.3|2279.3|2267.3|2261.3|315
1630922400000|2021-09-06 10:00:00|2269|2263|2271|2265|2273|2267|2268.3|2262.3|223
1630926000000|2021-09-06 11:00:00|2270.8|2264.8|2281.5|2275.5|2281.5|2275.5|2270.8|2264.8|183
1630929600000|2021-09-06 12:00:00|2281.3|2275.3|2283.5|2277.5|2285|2279|2279.5|2273.5|311
1630933200000|2021-09-06 13:00:00|2283.3|2277.3|2273|2267|2284|2278|2270.8|2264.8|457
1630936800000|2021-09-06 14:00:00|2273.3|2267.3|2278|2272|2281.3|2275.3|2270.8|2264.8|218
1630940400000|2021-09-06 15:00:00|2278.3|2272.3|2276.3|2270.3|2282.8|2276.8|2275.3|2269.3|354
1630944000000|2021-09-06 16:00:00|2276|2270|2274.8|2265.3|2276.8|2270.5|2273.1|2265.3|43
1630972800000|2021-09-07 00:00:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271|2265|41
1630976400000|2021-09-07 01:00:00|2273.5|2267.5|2269.8|2263.8|2277.8|2271.8|2267.8|2261.8|430
1630980000000|2021-09-07 02:00:00|2269.5|2263.5|2269.3|2263.3|2270.3|2264.3|2269.3|2263.3|58
1630983600000|2021-09-07 03:00:00|2268.5|2262.5|2268|2262|2269|2263|2266.3|2260.3|65
1630987200000|2021-09-07 04:00:00|2268.3|2262.3|2267.5|2261.5|2268.8|2262.8|2267.3|2261.3|21
1630990800000|2021-09-07 05:00:00|2267.3|2261.3|2272|2266|2272.3|2266.3|2260.8|2254.8|173
1630994400000|2021-09-07 06:00:00|2271.8|2265.8|2269.3|2263.3|2273.3|2267.3|2266|2260|183
1630998000000|2021-09-07 07:00:00|2269|2263|2269.5|2263.5|2273.3|2267.3|2263|2257|340
1631001600000|2021-09-07 08:00:00|2269.8|2263.8|2269|2263|2271.3|2265.3|2263.3|2257.3|285
1631005200000|2021-09-07 09:00:00|2269.3|2263.3|2275.3|2269.3|2280.3|2274.3|2268|2262|345
1631008800000|2021-09-07 10:00:00|2275.5|2269.5|2278.3|2272.3|2279.8|2273.8|2274.3|2268.3|234
1631012400000|2021-09-07 11:00:00|2278.5|2272.5|2277|2271|2285.8|2279.8|2276.5|2270.5|271
1631016000000|2021-09-07 12:00:00|2276.8|2270.8|2280.5|2274.5|2284.5|2278.5|2266.5|2260.5|553
1631019600000|2021-09-07 13:00:00|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2267.3|2261.3|707
1631023200000|2021-09-07 14:00:00|2279.3|2273.3|2285|2279|2287.5|2281.5|2275.5|2269.5|603
1631026800000|2021-09-07 15:00:00|2284.8|2278.8|2276|2270|2287.5|2281.5|2273|2267|577
1631030400000|2021-09-07 16:00:00|2276.3|2270.3|2271.9|2265.9|2277.3|2271.3|2270|2264|76
1631059200000|2021-09-08 00:00:00|2277.3|2271.3|2275|2269|2277.3|2271.3|2275|2269|10
1631062800000|2021-09-08 01:00:00|2275.3|2269.3|2278|2272|2282.3|2276.3|2275.3|2269.3|79
1631066400000|2021-09-08 02:00:00|2278.3|2272.3|2275.3|2269.3|2279.8|2273.8|2272.8|2266.8|152
1631070000000|2021-09-08 03:00:00|2274.8|2268.8|2270.3|2264.3|2277.3|2271.3|2268.5|2262.5|159
1631073600000|2021-09-08 04:00:00|2270|2264|2274.5|2268.5|2274.5|2268.5|2269.3|2263.3|36
1631077200000|2021-09-08 05:00:00|2274|2268|2283.5|2277.5|2283.5|2277.5|2273.3|2267.3|126
1631080800000|2021-09-08 06:00:00|2284|2278|2281.8|2275.8|2284.8|2278.8|2280.3|2274.3|134
1631084400000|2021-09-08 07:00:00|2280.8|2274.8|2277.3|2271.3|2283.8|2277.8|2275.5|2269.5|414
1631088000000|2021-09-08 08:00:00|2277.5|2271.5|2286.3|2280.3|2287.5|2281.5|2276.8|2270.8|396
1631091600000|2021-09-08 09:00:00|2286|2280|2283.5|2277.5|2286.8|2280.8|2283.3|2277.3|123
1631095200000|2021-09-08 10:00:00|2283|2277|2286.8|2280.8|2287.3|2281.3|2281.3|2275.3|194
1631098800000|2021-09-08 11:00:00|2287|2281|2283.5|2277.5|2287.5|2281.5|2279.5|2273.5|395
1631102400000|2021-09-08 12:00:00|2283.8|2277.8|2280|2274|2285.3|2279.3|2278.8|2272.8|494
1631106000000|2021-09-08 13:00:00|2279.8|2273.8|2286.8|2280.8|2287.5|2281.5|2278.5|2272.5|889
1631109600000|2021-09-08 14:00:00|2286.5|2280.5|2282|2276|2292|2286|2275.3|2269.3|794
1631113200000|2021-09-08 15:00:00|2281.8|2275.8|2281|2275|2287.3|2281.3|2277.5|2271.5|626
1631116800000|2021-09-08 16:00:00|2280.8|2274.8|2277.9|2271.9|2282.8|2276.8|2277.4|2271.4|111
1631145600000|2021-09-09 00:00:00|2277.8|2271.8|2280|2274|2280|2274|2276.3|2270.3|33
1631149200000|2021-09-09 01:00:00|2279.8|2273.8|2286.5|2280.5|2286.5|2280.5|2279.8|2273.8|227
1631152800000|2021-09-09 02:00:00|2286.3|2280.3|2284|2278|2287.5|2281.5|2284|2278|133
1631156400000|2021-09-09 03:00:00|2283|2277|2285.5|2279.5|2286.8|2280.8|2282|2276|81
1631160000000|2021-09-09 04:00:00|2285.3|2279.3|2278|2272|2285.3|2279.3|2278|2272|30
1631163600000|2021-09-09 05:00:00|2278.5|2272.5|2272.3|2266.3|2278.8|2272.8|2272|2266|76
1631167200000|2021-09-09 06:00:00|2272|2266|2274.8|2268.8|2278.3|2272.3|2270.8|2264.8|205
1631170800000|2021-09-09 07:00:00|2274.5|2268.5|2289.8|2283.8|2289.8|2283.8|2274|2268|478
1631174400000|2021-09-09 08:00:00|2289.5|2283.5|2281|2275|2289.8|2283.8|2276.5|2270.5|250
1631178000000|2021-09-09 09:00:00|2280.8|2274.8|2279|2273|2280.8|2274.8|2275.3|2269.3|183
1631181600000|2021-09-09 10:00:00|2278.8|2272.8|2280.5|2274.5|2282.8|2276.8|2276|2270|176
1631185200000|2021-09-09 11:00:00|2280.8|2274.8|2287.3|2281.3|2287.8|2281.8|2280.3|2274.3|317
1631188800000|2021-09-09 12:00:00|2287.5|2281.5|2286.8|2280.8|2289|2283|2283.5|2277.5|830
1631192400000|2021-09-09 13:00:00|2287|2281|2287|2281|2297|2291|2284.8|2278.8|969
1631196000000|2021-09-09 14:00:00|2286.8|2280.8|2299.3|2293.3|2301.8|2295.8|2285.5|2279.5|438
1631199600000|2021-09-09 15:00:00|2299.8|2293.8|2302|2296|2303|2297|2296.5|2290.5|480
1631203200000|2021-09-09 16:00:00|2302.3|2296.3|2300.1|2294.1|2302.3|2296.3|2295.9|2289.9|97
1631232000000|2021-09-10 00:00:00|2301.8|2295.8|2299.8|2293.8|2301.8|2295.8|2298.3|2292.3|11
1631235600000|2021-09-10 01:00:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2292.5|2286.5|175
1631239200000|2021-09-10 02:00:00|2300.3|2294.3|2302|2296|2304.3|2298.3|2299.5|2293.5|188
1631242800000|2021-09-10 03:00:00|2302.3|2296.3|2302.3|2296.3|2303|2297|2299.5|2293.5|73
1631246400000|2021-09-10 04:00:00|2302|2296|2302.5|2296.5|2303.3|2297.3|2302|2296|6
1631250000000|2021-09-10 05:00:00|2302.8|2296.8|2295.5|2289.5|2303|2297|2294.3|2288.3|136
1631253600000|2021-09-10 06:00:00|2295.8|2289.8|2308|2302|2311|2305|2295|2289|305
1631257200000|2021-09-10 07:00:00|2307.8|2301.8|2325.3|2319.3|2326|2320|2304.5|2298.5|390
1631260800000|2021-09-10 08:00:00|2326|2320|2321.3|2315.3|2327.8|2321.8|2319.3|2313.3|364
1631264400000|2021-09-10 09:00:00|2321|2315|2314.5|2308.5|2322|2316|2313.5|2307.5|237
1631268000000|2021-09-10 10:00:00|2314.3|2308.3|2320.3|2314.3|2325.8|2319.8|2311.5|2305.5|224
1631271600000|2021-09-10 11:00:00|2320.5|2314.5|2323.3|2317.3|2326.8|2320.8|2316.3|2310.3|266
1631275200000|2021-09-10 12:00:00|2323|2317|2320|2314|2324.8|2318.8|2317.5|2311.5|366
1631278800000|2021-09-10 13:00:00|2319.5|2313.5|2318.8|2312.8|2324.8|2318.8|2315.5|2309.5|955
1631282400000|2021-09-10 14:00:00|2319|2313|2316.3|2310.3|2324.5|2318.5|2310.3|2304.3|1024
1631286000000|2021-09-10 15:00:00|2316.8|2310.8|2321.8|2315.8|2325|2319|2309.5|2303.5|865
1631289600000|2021-09-10 16:00:00|2322|2316|2315.6|2309.6|2323.3|2317.3|2314.6|2308.6|243
1631491200000|2021-09-13 00:00:00|2313.3|2298.3|2311|2305|2313.3|2306.3|2308|2298.3|40
1631494800000|2021-09-13 01:00:00|2311.3|2305.3|2314.5|2308.5|2317.8|2311.8|2309.8|2303.8|180
1631498400000|2021-09-13 02:00:00|2314.3|2308.3|2301.3|2295.3|2314.5|2308.5|2300.8|2294.8|213
1631502000000|2021-09-13 03:00:00|2301.5|2295.5|2305.5|2299.5|2306.3|2300.3|2301.5|2295.5|49
1631505600000|2021-09-13 04:00:00|2305.8|2299.8|2306|2300|2306|2300|2305.5|2299.5|54
1631509200000|2021-09-13 05:00:00|2305.8|2299.8|2308|2302|2308|2302|2304.8|2298.8|106
1631512800000|2021-09-13 06:00:00|2307.8|2301.8|2304.3|2298.3|2310|2304|2303.8|2297.8|348
1631516400000|2021-09-13 07:00:00|2304|2298|2296.8|2290.8|2305.8|2299.8|2294|2288|240
1631520000000|2021-09-13 08:00:00|2297|2291|2296.3|2290.3|2300.5|2294.5|2293.8|2287.8|140
1631523600000|2021-09-13 09:00:00|2295.8|2289.8|2274.8|2268.8|2298.8|2292.8|2274.5|2268.5|273
1631527200000|2021-09-13 10:00:00|2275|2269|2274.3|2268.3|2281|2275|2272.5|2266.5|236
1631530800000|2021-09-13 11:00:00|2274.5|2268.5|2286|2280|2288.5|2282.5|2272.5|2266.5|471
1631534400000|2021-09-13 12:00:00|2285.8|2279.8|2296.8|2290.8|2298.3|2292.3|2285.3|2279.3|317
1631538000000|2021-09-13 13:00:00|2296.5|2290.5|2280.8|2274.8|2299|2293|2279.8|2273.8|687
1631541600000|2021-09-13 14:00:00|2280.5|2274.5|2290.8|2284.8|2294|2288|2276.8|2270.8|743
1631545200000|2021-09-13 15:00:00|2291|2285|2290|2284|2298|2292|2287.3|2281.3|602
1631548800000|2021-09-13 16:00:00|2290.3|2284.3|2287.1|2281.1|2292|2286|2285.9|2279.9|89
1631577600000|2021-09-14 00:00:00|2288|2282|2287.5|2281.5|2289.5|2283.5|2287.5|2281.5|18
1631581200000|2021-09-14 01:00:00|2287.8|2281.8|2279.8|2273.8|2290.8|2284.8|2278.8|2272.8|329
1631584800000|2021-09-14 02:00:00|2279|2273|2282|2276|2285.3|2279.3|2278.5|2272.5|75
1631588400000|2021-09-14 03:00:00|2282.3|2276.3|2283.5|2277.5|2284|2278|2280.3|2274.3|49
1631592000000|2021-09-14 04:00:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283.3|2277.3|17
1631595600000|2021-09-14 05:00:00|2283|2277|2280|2274|2283|2277|2277|2271|52
1631599200000|2021-09-14 06:00:00|2279.8|2273.8|2277|2271|2284.8|2278.8|2276|2270|220
1631602800000|2021-09-14 07:00:00|2276.8|2270.8|2283|2277|2283|2277|2276|2270|283
1631606400000|2021-09-14 08:00:00|2283.3|2277.3|2278.3|2272.3|2283.3|2277.3|2276.3|2270.3|163
1631610000000|2021-09-14 09:00:00|2278|2272|2275|2269|2283|2277|2275|2269|138
1631613600000|2021-09-14 10:00:00|2274.8|2268.8|2275.3|2269.3|2276.3|2270.3|2269.5|2263.5|204
1631617200000|2021-09-14 11:00:00|2275|2269|2271.3|2265.3|2278.8|2272.8|2267.5|2261.5|454
1631620800000|2021-09-14 12:00:00|2271|2265|2287.5|2281.5|2287.8|2281.8|2269.3|2263.3|651
1631624400000|2021-09-14 13:00:00|2287.3|2281.3|2280|2274|2288.3|2282.3|2264.3|2258.3|907
1631628000000|2021-09-14 14:00:00|2280.3|2274.3|2267.8|2261.8|2280.3|2274.3|2264.8|2258.8|579
1631631600000|2021-09-14 15:00:00|2268|2262|2271.3|2265.3|2278.3|2272.3|2267.3|2261.3|423
1631635200000|2021-09-14 16:00:00|2271.5|2265.5|2271.9|2265.9|2273.3|2267.3|2268.8|2262.8|78
1631664000000|2021-09-15 00:00:00|2267|2261|2271.3|2265.3|2271.5|2265.5|2266.5|2260.5|17
1631667600000|2021-09-15 01:00:00|2271.5|2265.5|2256|2250|2272|2266|2252.8|2246.8|235
1631671200000|2021-09-15 02:00:00|2255|2249|2253|2247|2256.8|2250.8|2250.3|2244.3|206
1631674800000|2021-09-15 03:00:00|2252.5|2246.5|2247.5|2241.5|2252.5|2246.5|2247.5|2241.5|65
1631678400000|2021-09-15 04:00:00|2247.3|2241.3|2246.5|2240.5|2248.8|2242.8|2246|2240|53
1631682000000|2021-09-15 05:00:00|2246.3|2240.3|2247.3|2241.3|2250|2244|2245.5|2239.5|125
1631685600000|2021-09-15 06:00:00|2247|2241|2248.8|2242.8|2249.8|2243.8|2245.8|2239.8|236
1631689200000|2021-09-15 07:00:00|2249|2243|2227|2221|2249.8|2243.8|2216.4|2210.4|420
1631692800000|2021-09-15 08:00:00|2226.8|2220.8|2218|2212|2229.5|2223.5|2217|2211|223
1631696400000|2021-09-15 09:00:00|2218.5|2212.5|2221|2215|2222.3|2216.3|2216.5|2210.5|160
1631700000000|2021-09-15 10:00:00|2220.8|2214.8|2223.5|2217.5|2225.8|2219.8|2218.5|2212.5|170
1631703600000|2021-09-15 11:00:00|2223.8|2217.8|2227.5|2221.5|2229.3|2223.3|2221.3|2215.3|312
1631707200000|2021-09-15 12:00:00|2227.8|2221.8|2232.8|2226.8|2234.3|2228.3|2227.5|2221.5|434
1631710800000|2021-09-15 13:00:00|2233|2227|2246.3|2240.3|2251|2245|2233|2227|767
1631714400000|2021-09-15 14:00:00|2246|2240|2228.3|2222.3|2246.3|2240.3|2223.3|2217.3|683
1631718000000|2021-09-15 15:00:00|2228.5|2222.5|2235.3|2229.3|2240.5|2234.5|2226.8|2220.8|438
1631721600000|2021-09-15 16:00:00|2235|2229|2239.9|2233.9|2240.1|2234.1|2233.3|2227.3|67
1631750400000|2021-09-16 00:00:00|2239.5|2233.5|2241.8|2235.8|2242.3|2236.3|2236.3|2230.3|107
1631754000000|2021-09-16 01:00:00|2241.3|2235.3|2236.3|2230.3|2241.3|2235.3|2233.8|2227.8|288
1631757600000|2021-09-16 02:00:00|2236|2230|2232.3|2226.3|2236|2230|2231.5|2225.5|155
1631761200000|2021-09-16 03:00:00|2232|2226|2230.5|2224.5|2233.3|2227.3|2229.8|2223.8|111
1631764800000|2021-09-16 04:00:00|2230|2224|2229|2223|2230|2224|2228.8|2222.8|6
1631768400000|2021-09-16 05:00:00|2229.3|2223.3|2227.8|2221.8|2232.8|2226.8|2227.3|2221.3|211
1631772000000|2021-09-16 06:00:00|2228|2222|2228.8|2222.8|2231.8|2225.8|2223|2217|405
1631775600000|2021-09-16 07:00:00|2228.5|2222.5|2239|2233|2247|2241|2225|2219|271
1631779200000|2021-09-16 08:00:00|2240.3|2234.3|2251.3|2245.3|2252|2246|2240.3|2234.3|275
1631782800000|2021-09-16 09:00:00|2251.5|2245.5|2251.5|2245.5|2256.8|2250.8|2247.8|2241.8|130
1631786400000|2021-09-16 10:00:00|2251.3|2245.3|2245|2239|2252.3|2246.3|2238.5|2232.5|201
1631790000000|2021-09-16 11:00:00|2245.3|2239.3|2249.8|2243.8|2251.3|2245.3|2244.3|2238.3|167
1631793600000|2021-09-16 12:00:00|2249.5|2243.5|2227.5|2221.5|2251|2245|2227.5|2221.5|626
1631797200000|2021-09-16 13:00:00|2227.3|2221.3|2221.8|2215.8|2233.5|2227.5|2219.3|2213.3|972
1631800800000|2021-09-16 14:00:00|2221.5|2215.5|2213.3|2207.3|2229.3|2223.3|2212|2206|836
1631804400000|2021-09-16 15:00:00|2213|2207|2213|2207|2215|2209|2210.5|2204.5|291
1631808000000|2021-09-16 16:00:00|2212.3|2206.3|2208.6|2202.6|2215.5|2209.5|2208.6|2202.6|133
1631836800000|2021-09-17 00:00:00|2214.8|2208.8|2213.5|2207.5|2215.5|2209.5|2210.3|2204.3|32
1631840400000|2021-09-17 01:00:00|2213.8|2207.8|2227.5|2221.5|2232.8|2226.8|2213.8|2207.8|463
1631844000000|2021-09-17 02:00:00|2228|2222|2231.8|2225.8|2236.8|2230.8|2227.8|2221.8|207
1631847600000|2021-09-17 03:00:00|2232.3|2226.3|2229.8|2223.8|2232.3|2226.3|2228|2222|253
1631851200000|2021-09-17 04:00:00|2229.3|2223.3|2226.5|2220.5|2229.3|2223.3|2223.3|2217.3|88
1631854800000|2021-09-17 05:00:00|2226.3|2220.3|2224.5|2218.5|2229.8|2223.8|2220.8|2214.8|359
1631858400000|2021-09-17 06:00:00|2224.3|2218.3|2225.3|2219.3|2227.3|2221.3|2217.8|2211.8|569
1631862000000|2021-09-17 07:00:00|2225|2219|2217.5|2211.5|2225|2219|2215.5|2209.5|260
1631865600000|2021-09-17 08:00:00|2217.3|2211.3|2215.3|2209.3|2241|2235|2212.3|2206.3|635
1631869200000|2021-09-17 09:00:00|2215|2209|2214|2208|2218.5|2212.5|2213.3|2207.3|381
1631872800000|2021-09-17 10:00:00|2213.8|2207.8|2215.5|2209.5|2219.5|2213.5|2211.5|2205.5|299
1631876400000|2021-09-17 11:00:00|2215|2209|2220|2214|2223.5|2217.5|2213.8|2207.8|325
1631880000000|2021-09-17 12:00:00|2220.3|2214.3|2213.5|2207.5|2221|2215|2212.5|2206.5|299
1631883600000|2021-09-17 13:00:00|2213.3|2207.3|2205.3|2199.3|2213.5|2207.5|2204.8|2198.8|344
1631887200000|2021-09-17 14:00:00|2205|2199|2199.5|2193.5|2209.5|2203.5|2198.3|2192.3|483
1631890800000|2021-09-17 15:00:00|2199.3|2193.3|2186.5|2180.5|2202.3|2196.3|2183.3|2177.3|514
1631894400000|2021-09-17 16:00:00|2186.3|2180.3|2184.9|2178.9|2186.8|2180.8|2183.1|2177.1|134
1632096000000|2021-09-20 00:00:00|2191.5|2176.5|2192.8|2186.8|2193.5|2187.5|2189.8|2176.5|25
1632099600000|2021-09-20 01:00:00|2192.5|2186.5|2184.8|2178.8|2192.8|2186.8|2184.5|2178.5|31
1632103200000|2021-09-20 02:00:00|2184.5|2178.5|2183.5|2177.5|2187|2181|2183.5|2177.5|80
1632106800000|2021-09-20 03:00:00|2183.8|2177.8|2183.5|2177.5|2189.5|2183.5|2183.3|2177.3|50
1632110400000|2021-09-20 04:00:00|2183.3|2177.3|2183.5|2177.5|2183.8|2177.8|2183.3|2177.3|6
1632114000000|2021-09-20 05:00:00|2183.3|2177.3|2185.8|2179.8|2188.8|2182.8|2182.8|2176.8|49
1632117600000|2021-09-20 06:00:00|2185.5|2179.5|2175.5|2169.5|2185.5|2179.5|2174.3|2168.3|129
1632121200000|2021-09-20 07:00:00|2175.3|2169.3|2172|2166|2183.8|2177.8|2171.8|2165.8|302
1632124800000|2021-09-20 08:00:00|2171.8|2165.8|2169.3|2163.3|2175.3|2169.3|2168.8|2162.8|208
1632128400000|2021-09-20 09:00:00|2169.5|2163.5|2169|2163|2170.3|2164.3|2167.8|2161.8|179
1632132000000|2021-09-20 10:00:00|2168.5|2162.5|2165|2159|2171|2165|2164|2158|229
1632135600000|2021-09-20 11:00:00|2164.8|2158.8|2164.5|2158.5|2167.3|2161.3|2163.8|2157.8|378
1632139200000|2021-09-20 12:00:00|2164.3|2158.3|2165.8|2159.8|2170|2164|2164|2158|242
1632142800000|2021-09-20 13:00:00|2165.5|2159.5|2160|2154|2165.8|2159.8|2157.5|2151.5|260
1632146400000|2021-09-20 14:00:00|2159.8|2153.8|2156.5|2150.5|2162.3|2156.3|2156.5|2150.5|291
1632150000000|2021-09-20 15:00:00|2156.8|2150.8|2156.8|2150.8|2162.3|2156.3|2155.3|2149.3|447
1632153600000|2021-09-20 16:00:00|2156.5|2150.5|2153.6|2147.6|2156.8|2150.8|2153.6|2147.6|56
1632182400000|2021-09-21 00:00:00|2157|2151|2154.8|2148.8|2161.8|2155.8|2153.8|2147.8|79
1632186000000|2021-09-21 01:00:00|2154.5|2148.5|2160|2154|2160|2154|2154.3|2148.3|27
1632189600000|2021-09-21 02:00:00|2160.5|2154.5|2165.8|2159.8|2168|2162|2160|2154|43
1632193200000|2021-09-21 03:00:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2163.5|2157.5|22
1632196800000|2021-09-21 04:00:00|2163.5|2157.5|2165|2159|2165.8|2159.8|2163.5|2157.5|16
1632200400000|2021-09-21 05:00:00|2165.3|2159.3|2163|2157|2167.3|2161.3|2162.5|2156.5|38
1632204000000|2021-09-21 06:00:00|2163.3|2157.3|2158.5|2152.5|2165|2159|2158.5|2152.5|62
1632207600000|2021-09-21 07:00:00|2157.8|2151.8|2166.3|2160.3|2166.8|2160.8|2152.3|2146.3|214
1632211200000|2021-09-21 08:00:00|2166|2160|2166.8|2160.8|2172|2166|2164|2158|296
1632214800000|2021-09-21 09:00:00|2166.5|2160.5|2173.3|2167.3|2178.1|2172.1|2166.3|2160.3|111
1632218400000|2021-09-21 10:00:00|2173|2167|2165.5|2159.5|2173|2167|2162.5|2156.5|95
1632222000000|2021-09-21 11:00:00|2165|2159|2169.8|2163.8|2172.8|2166.8|2165|2159|151
1632225600000|2021-09-21 12:00:00|2169.5|2163.5|2153.8|2147.8|2170.5|2164.5|2153.5|2147.5|357
1632229200000|2021-09-21 13:00:00|2154.3|2148.3|2145|2139|2155.5|2149.5|2143|2137|519
1632232800000|2021-09-21 14:00:00|2145.5|2139.5|2142.8|2136.8|2148|2142|2136|2130|477
1632236400000|2021-09-21 15:00:00|2143|2137|2139.8|2133.8|2144|2138|2134.8|2128.8|514
1632240000000|2021-09-21 16:00:00|2140|2134|2153.4|2147.4|2153.6|2147.6|2139.5|2133.5|163
1632268800000|2021-09-22 00:00:00|2149.3|2143.3|2154.3|2148.3|2156.5|2150.5|2149.3|2143.3|111
1632272400000|2021-09-22 01:00:00|2154.5|2148.5|2154|2148|2164.3|2158.3|2138|2132|1033
1632276000000|2021-09-22 02:00:00|2154.3|2148.3|2151.3|2145.3|2156.3|2150.3|2150.8|2144.8|293
1632279600000|2021-09-22 03:00:00|2151.5|2145.5|2146|2140|2151.8|2145.8|2146|2140|84
1632283200000|2021-09-22 04:00:00|2146.5|2140.5|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|28
1632286800000|2021-09-22 05:00:00|2146|2140|2147.5|2141.5|2152.5|2146.5|2145.5|2139.5|121
1632290400000|2021-09-22 06:00:00|2147.8|2141.8|2141.3|2135.3|2152.5|2146.5|2140.3|2134.3|316
1632294000000|2021-09-22 07:00:00|2141.5|2135.5|2128.8|2122.8|2141.5|2135.5|2125.8|2119.8|357
1632297600000|2021-09-22 08:00:00|2129|2123|2125|2119|2130.8|2124.8|2121.5|2115.5|254
1632301200000|2021-09-22 09:00:00|2124.8|2118.8|2126|2120|2128.5|2122.5|2124.8|2118.8|91
1632304800000|2021-09-22 10:00:00|2126.5|2120.5|2123.3|2117.3|2126.5|2120.5|2122.5|2116.5|94
1632308400000|2021-09-22 11:00:00|2123|2117|2122.3|2116.3|2128.8|2122.8|2122.3|2116.3|343
1632312000000|2021-09-22 12:00:00|2122.5|2116.5|2132.3|2126.3|2132.3|2126.3|2119|2113|366
1632315600000|2021-09-22 13:00:00|2132.5|2126.5|2135|2129|2142|2136|2126|2120|706
1632319200000|2021-09-22 14:00:00|2135.8|2129.8|2127|2121|2137.8|2131.8|2127|2121|388
1632322800000|2021-09-22 15:00:00|2127.3|2121.3|2125.8|2119.8|2130|2124|2111.8|2105.8|691
1632326400000|2021-09-22 16:00:00|2126|2120|2123.4|2117.4|2128.5|2122.5|2115.3|2109.3|159
1632355200000|2021-09-23 00:00:00|2119.8|2113.8|2120.3|2114.3|2121.3|2115.3|2116.3|2110.3|39
1632358800000|2021-09-23 01:00:00|2120|2114|2139.8|2133.8|2143|2137|2116.3|2110.3|608
1632362400000|2021-09-23 02:00:00|2140.3|2134.3|2137.8|2131.8|2140.3|2134.3|2133.5|2127.5|279
1632366000000|2021-09-23 03:00:00|2138.3|2132.3|2137.8|2131.8|2141|2135|2136.8|2130.8|161
1632369600000|2021-09-23 04:00:00|2137.5|2131.5|2139.3|2133.3|2141|2135|2137.5|2131.5|63
1632373200000|2021-09-23 05:00:00|2138.8|2132.8|2142|2136|2144.8|2138.8|2136.3|2130.3|162
1632376800000|2021-09-23 06:00:00|2141.8|2135.8|2136.5|2130.5|2144.8|2138.8|2136|2130|358
1632380400000|2021-09-23 07:00:00|2136|2130|2126.3|2120.3|2136|2130|2121.8|2115.8|348
1632384000000|2021-09-23 08:00:00|2126.5|2120.5|2129.8|2123.8|2132.3|2126.3|2118.3|2112.3|480
1632387600000|2021-09-23 09:00:00|2130|2124|2132.8|2126.8|2136.3|2130.3|2127.5|2121.5|361
1632391200000|2021-09-23 10:00:00|2132.5|2126.5|2128.5|2122.5|2136.8|2130.8|2120.8|2114.8|409
1632394800000|2021-09-23 11:00:00|2129|2123|2130.5|2124.5|2132.3|2126.3|2125.8|2119.8|429
1632398400000|2021-09-23 12:00:00|2130.8|2124.8|2123.3|2117.3|2131.3|2125.3|2119.8|2113.8|480
1632402000000|2021-09-23 13:00:00|2123|2117|2128.3|2122.3|2136.3|2130.3|2121|2115|1435
1632405600000|2021-09-23 14:00:00|2128.8|2122.8|2128.5|2122.5|2134.3|2128.3|2125.8|2119.8|979
1632409200000|2021-09-23 15:00:00|2128.8|2122.8|2136.3|2130.3|2141.5|2135.5|2120.3|2114.3|767
1632412800000|2021-09-23 16:00:00|2136|2130|2139.1|2133.1|2139.9|2133.9|2135.5|2129.5|93
1632441600000|2021-09-24 00:00:00|2138.3|2132.3|2141.3|2135.3|2144.5|2138.5|2138.3|2132.3|47
1632445200000|2021-09-24 01:00:00|2141|2135|2134.5|2128.5|2145.3|2139.3|2134|2128|346
1632448800000|2021-09-24 02:00:00|2134.8|2128.8|2139|2133|2139.5|2133.5|2134.5|2128.5|361
1632452400000|2021-09-24 03:00:00|2139.3|2133.3|2141.3|2135.3|2142|2136|2137.8|2131.8|289
1632456000000|2021-09-24 04:00:00|2141.5|2135.5|2143.8|2137.8|2144|2138|2141|2135|43
1632459600000|2021-09-24 05:00:00|2143.5|2137.5|2141|2135|2147.3|2141.3|2140|2134|238
1632463200000|2021-09-24 06:00:00|2141.8|2135.8|2143|2137|2149.8|2143.8|2140.5|2134.5|359
1632466800000|2021-09-24 07:00:00|2143.3|2137.3|2137.5|2131.5|2144.3|2138.3|2135|2129|367
1632470400000|2021-09-24 08:00:00|2138|2132|2138.8|2132.8|2143|2137|2135.8|2129.8|439
1632474000000|2021-09-24 09:00:00|2139|2133|2137.8|2131.8|2140.8|2134.8|2137.3|2131.3|136
1632477600000|2021-09-24 10:00:00|2138|2132|2138.3|2132.3|2139.5|2133.5|2134|2128|230
1632481200000|2021-09-24 11:00:00|2138.5|2132.5|2142.5|2136.5|2145.5|2139.5|2135.8|2129.8|417
1632484800000|2021-09-24 12:00:00|2142.8|2136.8|2139|2133|2143|2137|2137.3|2131.3|295
1632488400000|2021-09-24 13:00:00|2139.3|2133.3|2165.8|2159.8|2166.5|2160.5|2139.3|2133.3|662
1632492000000|2021-09-24 14:00:00|2166|2160|2164|2158|2174.5|2168.5|2161.5|2155.5|643
1632495600000|2021-09-24 15:00:00|2163.9|2157.9|2159.6|2153.6|2165.6|2159.6|2155|2149|566
1632499200000|2021-09-24 16:00:00|2159.4|2153.4|2159|2153|2162.4|2156.4|2159|2153|104
1632700800000|2021-09-27 00:00:00|2172.8|2157.8|2172.3|2166.3|2172.8|2166.3|2170.1|2157.8|13
1632704400000|2021-09-27 01:00:00|2172.5|2166.5|2164.9|2158.9|2175.8|2169.8|2162.8|2156.8|414
1632708000000|2021-09-27 02:00:00|2164.6|2158.6|2161.3|2155.3|2165.3|2159.3|2159.5|2153.5|160
1632711600000|2021-09-27 03:00:00|2161.4|2155.4|2161.1|2155.1|2162.8|2156.8|2161|2155|124
1632715200000|2021-09-27 04:00:00|2161.4|2155.4|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|26
1632718800000|2021-09-27 05:00:00|2161.8|2155.8|2164.8|2158.8|2167.6|2161.6|2160.4|2154.4|298
1632722400000|2021-09-27 06:00:00|2164.5|2158.5|2162|2156|2165|2159|2157.5|2151.5|545
1632726000000|2021-09-27 07:00:00|2161.6|2155.6|2141.4|2135.4|2161.6|2155.6|2140.9|2134.9|269
1632729600000|2021-09-27 08:00:00|2141.3|2135.3|2154.6|2148.6|2156.8|2150.8|2139.4|2133.4|284
1632733200000|2021-09-27 09:00:00|2155.3|2149.3|2156.5|2150.5|2166.3|2160.3|2153.9|2147.9|309
1632736800000|2021-09-27 10:00:00|2156.3|2150.3|2160.6|2154.6|2161.3|2155.3|2156.3|2150.3|144
1632740400000|2021-09-27 11:00:00|2160.4|2154.4|2159.4|2153.4|2163.4|2157.4|2157.1|2151.1|297
1632744000000|2021-09-27 12:00:00|2159.6|2153.6|2159.1|2153.1|2166.1|2160.1|2159.1|2153.1|364
1632747600000|2021-09-27 13:00:00|2159.3|2153.3|2164.8|2158.8|2167.9|2161.9|2157.1|2151.1|711
1632751200000|2021-09-27 14:00:00|2165|2159|2159.4|2153.4|2165.8|2159.8|2153.5|2147.5|597
1632754800000|2021-09-27 15:00:00|2159.3|2153.3|2167.8|2161.8|2169.9|2163.9|2153.4|2147.4|554
1632758400000|2021-09-27 16:00:00|2168|2162|2161.8|2155.8|2169.8|2163.8|2161|2155|133
1632787200000|2021-09-28 00:00:00|2171.1|2165.1|2167.9|2161.9|2171.1|2165.1|2165.5|2159.5|37
1632790800000|2021-09-28 01:00:00|2168.3|2162.3|2166.4|2160.4|2169.3|2163.3|2163.1|2157.1|506
1632794400000|2021-09-28 02:00:00|2166.6|2160.6|2167.5|2161.5|2169.9|2163.9|2165.6|2159.6|446
1632798000000|2021-09-28 03:00:00|2167.6|2161.6|2170|2164|2170.8|2164.8|2167.6|2161.6|252
1632801600000|2021-09-28 04:00:00|2169.8|2163.8|2170.1|2164.1|2170.3|2164.3|2169.8|2163.8|57
1632805200000|2021-09-28 05:00:00|2170.3|2164.3|2173.9|2167.9|2173.9|2167.9|2169.8|2163.8|77
1632808800000|2021-09-28 06:00:00|2174.1|2168.1|2176.9|2170.9|2179.8|2173.8|2173.5|2167.5|333
1632812400000|2021-09-28 07:00:00|2177|2171|2177.9|2171.9|2183.8|2177.8|2170.5|2164.5|429
1632816000000|2021-09-28 08:00:00|2177.6|2171.6|2183.8|2177.8|2185.1|2179.1|2170.4|2164.4|406
1632819600000|2021-09-28 09:00:00|2183.6|2177.6|2178.9|2172.9|2184.6|2178.6|2178.3|2172.3|316
1632823200000|2021-09-28 10:00:00|2178.8|2172.8|2181.3|2175.3|2182.5|2176.5|2175.4|2169.4|311
1632826800000|2021-09-28 11:00:00|2181|2175|2184.4|2178.4|2189|2183|2181|2175|352
1632830400000|2021-09-28 12:00:00|2184.8|2178.8|2183|2177|2194.3|2188.3|2182.9|2176.9|578
1632834000000|2021-09-28 13:00:00|2183.3|2177.3|2176.4|2170.4|2183.6|2177.6|2175.1|2169.1|888
1632837600000|2021-09-28 14:00:00|2176.6|2170.6|2184.1|2178.1|2184.9|2178.9|2163.4|2157.4|1101
1632841200000|2021-09-28 15:00:00|2184.4|2178.4|2172.5|2166.5|2184.4|2178.4|2169.6|2163.6|610
1632844800000|2021-09-28 16:00:00|2172.8|2166.8|2168.6|2162.6|2172.8|2166.8|2168.5|2162.5|187
1632873600000|2021-09-29 00:00:00|2173.8|2167.8|2169.9|2163.9|2174.8|2168.8|2169.9|2163.9|27
1632877200000|2021-09-29 01:00:00|2169.8|2163.8|2175.6|2169.6|2179.3|2173.3|2168.4|2162.4|702
1632880800000|2021-09-29 02:00:00|2175.9|2169.9|2174.5|2168.5|2179.9|2173.9|2173.9|2167.9|306
1632884400000|2021-09-29 03:00:00|2174.4|2168.4|2173.9|2167.9|2175.6|2169.6|2173.9|2167.9|36
1632888000000|2021-09-29 04:00:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632891600000|2021-09-29 05:00:00|2174.1|2168.1|2163|2157|2174.1|2168.1|2161.4|2155.4|273
1632895200000|2021-09-29 06:00:00|2162.9|2156.9|2170.5|2164.5|2172.6|2166.6|2162.4|2156.4|194
1632898800000|2021-09-29 07:00:00|2170.8|2164.8|2166.5|2160.5|2173.6|2167.6|2156.5|2150.5|344
1632902400000|2021-09-29 08:00:00|2166.8|2160.8|2164.8|2158.8|2173.8|2167.8|2164.5|2158.5|179
1632906000000|2021-09-29 09:00:00|2165|2159|2163.9|2157.9|2165.5|2159.5|2163.4|2157.4|87
1632909600000|2021-09-29 10:00:00|2163.8|2157.8|2161|2155|2163.8|2157.8|2159.3|2153.3|158
1632913200000|2021-09-29 11:00:00|2160.9|2154.9|2165.5|2159.5|2167.5|2161.5|2156.5|2150.5|221
1632916800000|2021-09-29 12:00:00|2165.8|2159.8|2165.5|2159.5|2169.8|2163.8|2164.5|2158.5|310
1632920400000|2021-09-29 13:00:00|2165.3|2159.3|2165.8|2159.8|2167.3|2161.3|2158.8|2152.8|563
1632924000000|2021-09-29 14:00:00|2165.5|2159.5|2156.5|2150.5|2167.3|2161.3|2156|2150|436
1632927600000|2021-09-29 15:00:00|2156.3|2150.3|2145|2139|2156.3|2150.3|2136.8|2130.8|663
1632931200000|2021-09-29 16:00:00|2144.8|2138.8|2144.4|2138.4|2147.8|2141.8|2143|2137|87
1632960000000|2021-09-30 00:00:00|2144|2138|2150|2144|2150.3|2144.3|2144|2138|69
1632963600000|2021-09-30 01:00:00|2150.3|2144.3|2147.5|2141.5|2151.8|2145.8|2146|2140|249
1632967200000|2021-09-30 02:00:00|2147.8|2141.8|2149.5|2143.5|2149.8|2143.8|2145.5|2139.5|147
1632970800000|2021-09-30 03:00:00|2149.8|2143.8|2147|2141|2149.8|2143.8|2146.8|2140.8|48
1632974400000|2021-09-30 04:00:00|2146.8|2140.8|2145.3|2139.3|2146.8|2140.8|2145.3|2139.3|34
1632978000000|2021-09-30 05:00:00|2145|2139|2138|2132|2147|2141|2136.5|2130.5|183
1632981600000|2021-09-30 06:00:00|2138.3|2132.3|2142|2136|2142.8|2136.8|2128.5|2122.5|433
1632985200000|2021-09-30 07:00:00|2142.3|2136.3|2141.3|2135.3|2142.8|2136.8|2131|2125|252
1632988800000|2021-09-30 08:00:00|2141.5|2135.5|2134.8|2128.8|2150.5|2144.5|2133.5|2127.5|304
1632992400000|2021-09-30 09:00:00|2134.5|2128.5|2124.5|2118.5|2135|2129|2124.5|2118.5|233
1632996000000|2021-09-30 10:00:00|2124.3|2118.3|2080.3|2074.3|2124.5|2118.5|2063.4|2057.4|507
1632999600000|2021-09-30 11:00:00|2080|2074|2090.3|2084.3|2091.3|2085.3|2078.3|2072.3|418
1633003200000|2021-09-30 12:00:00|2090.5|2084.5|2084.3|2078.3|2097|2091|2083.5|2077.5|478
1633006800000|2021-09-30 13:00:00|2084|2078|2088.8|2082.8|2095|2089|2078.3|2072.3|555
1633010400000|2021-09-30 14:00:00|2088.3|2082.3|2073|2067|2088.5|2082.5|2069|2063|542
1633014000000|2021-09-30 15:00:00|2072.3|2066.3|2106|2100|2132.3|2126.3|2071|2065|810
1633017600000|2021-09-30 16:00:00|2105.8|2099.8|2116.1|2110.1|2116.5|2110.5|2105.5|2099.5|130
1633046400000|2021-10-01 00:00:00|2120.8|2114.8|2110.3|2104.3|2120.8|2114.8|2110.3|2104.3|32
1633050000000|2021-10-01 01:00:00|2109.4|2103.4|2103.3|2097.3|2109.4|2103.4|2103.3|2097.3|15
1633053600000|2021-10-01 02:00:00|2103.5|2097.5|2104.5|2098.5|2106|2100|2103.5|2097.5|32
1633057200000|2021-10-01 03:00:00|2104|2098|2101.3|2095.3|2104|2098|2100.5|2094.5|27
1633060800000|2021-10-01 04:00:00|2100.3|2094.3|2094.3|2088.3|2100.3|2094.3|2092.3|2086.3|38
1633064400000|2021-10-01 05:00:00|2094|2088|2094.5|2088.5|2096.5|2090.5|2092.3|2086.3|69
1633068000000|2021-10-01 06:00:00|2095|2089|2089.9|2083.9|2097.3|2091.3|2088.4|2082.4|192
1633071600000|2021-10-01 07:00:00|2089.1|2083.1|2093.6|2087.6|2096.5|2090.5|2084.5|2078.5|459
1633075200000|2021-10-01 08:00:00|2093.8|2087.8|2124.9|2118.9|2132.4|2126.4|2093.6|2087.6|624
1633078800000|2021-10-01 09:00:00|2125|2119|2125.9|2119.9|2126.6|2120.6|2120.1|2114.1|385
1633082400000|2021-10-01 10:00:00|2125.6|2119.6|2127.5|2121.5|2130.6|2124.6|2125.6|2119.6|234
1633086000000|2021-10-01 11:00:00|2126.6|2120.6|2129.6|2123.6|2130|2124|2124.3|2118.3|380
1633089600000|2021-10-01 12:00:00|2129.9|2123.9|2125.3|2119.3|2134.3|2128.3|2119.8|2113.8|503
1633093200000|2021-10-01 13:00:00|2125.8|2119.8|2143.3|2137.3|2159.3|2153.3|2125.5|2119.5|484
1633096800000|2021-10-01 14:00:00|2143.5|2137.5|2138.8|2132.8|2148.3|2142.3|2129.8|2123.8|361
1633100400000|2021-10-01 15:00:00|2138.5|2132.5|2146.8|2140.8|2152.5|2146.5|2135.8|2129.8|356
1633104000000|2021-10-01 16:00:00|2147|2141|2157|2151|2157|2151|2143|2137|177
1633305600000|2021-10-04 00:00:00|2162.5|2147.5|2167.3|2161.3|2167.5|2161.5|2153.5|2147.5|46
1633309200000|2021-10-04 01:00:00|2167.5|2161.5|2163.5|2157.5|2170.5|2164.5|2162.5|2156.5|37
1633312800000|2021-10-04 02:00:00|2164.8|2158.8|2170|2164|2170.3|2164.3|2162.8|2156.8|59
1633316400000|2021-10-04 03:00:00|2170.3|2164.3|2164.8|2158.8|2170.8|2164.8|2162.8|2156.8|58
1633320000000|2021-10-04 04:00:00|2164|2158|2166.3|2160.3|2168|2162|2164|2158|24
1633323600000|2021-10-04 05:00:00|2166.5|2160.5|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|30
1633327200000|2021-10-04 06:00:00|2166|2160|2153.8|2147.8|2166|2160|2151.3|2145.3|84
1633330800000|2021-10-04 07:00:00|2154|2148|2133.8|2127.8|2154.3|2148.3|2125.5|2119.5|311
1633334400000|2021-10-04 08:00:00|2134|2128|2166.3|2160.3|2166.3|2160.3|2134|2128|361
1633338000000|2021-10-04 09:00:00|2166.5|2160.5|2161.5|2155.5|2167.3|2161.3|2158.8|2152.8|296
1633341600000|2021-10-04 10:00:00|2161.8|2155.8|2158.8|2152.8|2163.3|2157.3|2153.5|2147.5|322
1633345200000|2021-10-04 11:00:00|2158|2152|2158.8|2152.8|2161|2155|2154.8|2148.8|377
1633348800000|2021-10-04 12:00:00|2159|2153|2160.8|2154.8|2166.8|2160.8|2157|2151|361
1633352400000|2021-10-04 13:00:00|2160.5|2154.5|2175|2169|2176.5|2170.5|2159.3|2153.3|475
1633356000000|2021-10-04 14:00:00|2175.3|2169.3|2152.8|2146.8|2175.3|2169.3|2151.5|2145.5|497
1633359600000|2021-10-04 15:00:00|2153|2147|2150.8|2144.8|2157|2151|2147.3|2141.3|433
1633363200000|2021-10-04 16:00:00|2151.8|2145.8|2150.9|2144.9|2154|2148|2144.3|2138.3|167
1633392000000|2021-10-05 00:00:00|2158.5|2152.5|2154.5|2148.5|2158.8|2152.8|2154.5|2148.5|12
1633395600000|2021-10-05 01:00:00|2154.3|2148.3|2155|2149|2155|2149|2154|2148|4
1633399200000|2021-10-05 02:00:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1633402800000|2021-10-05 03:00:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|6
1633406400000|2021-10-05 04:00:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2152.8|2146.8|4
1633410000000|2021-10-05 05:00:00|2153|2147|2144.5|2138.5|2153.6|2147.6|2143.8|2137.8|64
1633413600000|2021-10-05 06:00:00|2144.3|2138.3|2142.3|2136.3|2144.3|2138.3|2139.5|2133.5|56
1633417200000|2021-10-05 07:00:00|2142.5|2136.5|2151|2145|2159|2153|2141.5|2135.5|296
1633420800000|2021-10-05 08:00:00|2150.8|2144.8|2163.5|2157.5|2166.8|2160.8|2150.8|2144.8|303
1633424400000|2021-10-05 09:00:00|2163.3|2157.3|2161.8|2155.8|2167.3|2161.3|2160|2154|167
1633428000000|2021-10-05 10:00:00|2161.3|2155.3|2154|2148|2161.5|2155.5|2152.9|2146.9|220
1633431600000|2021-10-05 11:00:00|2153.8|2147.8|2153.9|2147.9|2159.1|2153.1|2152.9|2146.9|263
1633435200000|2021-10-05 12:00:00|2153.8|2147.8|2152.4|2146.4|2156.8|2150.8|2150.6|2144.6|270
1633438800000|2021-10-05 13:00:00|2152.1|2146.1|2155.4|2149.4|2156.4|2150.4|2151.1|2145.1|316
1633442400000|2021-10-05 14:00:00|2155.3|2149.3|2159.3|2153.3|2161.3|2155.3|2152.8|2146.8|324
1633446000000|2021-10-05 15:00:00|2159.4|2153.4|2170.8|2164.8|2170.8|2164.8|2147.3|2141.3|419
1633449600000|2021-10-05 16:00:00|2170.6|2164.6|2172.8|2166.8|2174.4|2168.4|2166.1|2160.1|123
1633478400000|2021-10-06 00:00:00|2156.3|2150.3|2165.6|2159.6|2165.6|2159.6|2155.9|2149.9|37
1633482000000|2021-10-06 01:00:00|2165.9|2159.9|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|9
1633485600000|2021-10-06 02:00:00|2164.5|2158.5|2161.6|2155.6|2164.5|2158.5|2161.6|2155.6|34
1633489200000|2021-10-06 03:00:00|2161.9|2155.9|2163.3|2157.3|2163.3|2157.3|2156.3|2150.3|50
1633492800000|2021-10-06 04:00:00|2162.8|2156.8|2162.9|2156.9|2164|2158|2162.8|2156.8|17
1633496400000|2021-10-06 05:00:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.9|2155.9|2
1633500000000|2021-10-06 06:00:00|2161.5|2155.5|2161.3|2155.3|2163.8|2157.8|2161.1|2155.1|36
1633503600000|2021-10-06 07:00:00|2161|2155|2162|2156|2162.3|2156.3|2153.6|2147.6|172
1633507200000|2021-10-06 08:00:00|2162.3|2156.3|2148.3|2142.3|2163.3|2157.3|2147.5|2141.5|240
1633510800000|2021-10-06 09:00:00|2148|2142|2151.5|2145.5|2152.8|2146.8|2147|2141|179
1633514400000|2021-10-06 10:00:00|2151.3|2145.3|2149.8|2143.8|2153.8|2147.8|2148.8|2142.8|184
1633518000000|2021-10-06 11:00:00|2150|2144|2156.5|2150.5|2156.5|2150.5|2149|2143|178
1633521600000|2021-10-06 12:00:00|2156.3|2150.3|2162.5|2156.5|2170.3|2164.3|2154.5|2148.5|239
1633525200000|2021-10-06 13:00:00|2162.3|2156.3|2167|2161|2167.3|2161.3|2162.3|2156.3|153
1633528800000|2021-10-06 14:00:00|2166.3|2160.3|2163|2157|2169.8|2163.8|2159|2153|249
1633532400000|2021-10-06 15:00:00|2162.5|2156.5|2146.8|2140.8|2166.3|2160.3|2137.5|2131.5|381
1633536000000|2021-10-06 16:00:00|2147|2141|2143.9|2137.9|2149|2143|2142.5|2136.5|55
1633564800000|2021-10-07 00:00:00|2150.9|2144.9|2152.8|2146.8|2153.3|2147.3|2150|2144|31
1633568400000|2021-10-07 01:00:00|2152.5|2146.5|2151.8|2145.8|2153.8|2147.8|2149.8|2143.8|31
1633572000000|2021-10-07 02:00:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2150.3|2144.3|12
1633575600000|2021-10-07 03:00:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1633579200000|2021-10-07 04:00:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2145.8|2139.8|27
1633582800000|2021-10-07 05:00:00|2147.8|2141.8|2144.5|2138.5|2147.8|2141.8|2144.5|2138.5|45
1633586400000|2021-10-07 06:00:00|2144.8|2138.8|2147|2141|2147|2141|2142|2136|41
1633590000000|2021-10-07 07:00:00|2147.3|2141.3|2138.8|2132.8|2153.3|2147.3|2134|2128|282
1633593600000|2021-10-07 08:00:00|2138.5|2132.5|2145.3|2139.3|2149.5|2143.5|2138.5|2132.5|272
1633597200000|2021-10-07 09:00:00|2145|2139|2144.5|2138.5|2146.8|2140.8|2140.5|2134.5|125
1633600800000|2021-10-07 10:00:00|2144.8|2138.8|2154.5|2148.5|2154.5|2148.5|2144.8|2138.8|120
1633604400000|2021-10-07 11:00:00|2155|2149|2152.5|2146.5|2162.3|2156.3|2152|2146|298
1633608000000|2021-10-07 12:00:00|2152.3|2146.3|2145.3|2139.3|2154|2148|2140.5|2134.5|233
1633611600000|2021-10-07 13:00:00|2145|2139|2155|2149|2157|2151|2140.8|2134.8|264
1633615200000|2021-10-07 14:00:00|2154.8|2148.8|2162.5|2156.5|2163|2157|2148.8|2142.8|288
1633618800000|2021-10-07 15:00:00|2162.8|2156.8|2181.5|2175.5|2182.3|2176.3|2161|2155|533
1633622400000|2021-10-07 16:00:00|2181.3|2175.3|2186.6|2180.6|2186.9|2180.9|2177.5|2171.5|160
1633651200000|2021-10-08 00:00:00|2187|2181|2187|2181|2187|2181|2179|2173|85
1633654800000|2021-10-08 01:00:00|2187.3|2181.3|2186.5|2180.5|2197.5|2191.5|2183.8|2177.8|635
1633658400000|2021-10-08 02:00:00|2186.3|2180.3|2185.3|2179.3|2189.8|2183.8|2183.8|2177.8|432
1633662000000|2021-10-08 03:00:00|2185.5|2179.5|2178.5|2172.5|2186.5|2180.5|2178.5|2172.5|204
1633665600000|2021-10-08 04:00:00|2178.8|2172.8|2176.8|2170.8|2178.8|2172.8|2174.3|2168.3|23
1633669200000|2021-10-08 05:00:00|2177.3|2171.3|2186.3|2180.3|2187.3|2181.3|2177.3|2171.3|143
1633672800000|2021-10-08 06:00:00|2185.8|2179.8|2183.5|2177.5|2187.8|2181.8|2183.5|2177.5|192
1633676400000|2021-10-08 07:00:00|2183.8|2177.8|2196|2190|2204.8|2198.8|2180.8|2174.8|241
1633680000000|2021-10-08 08:00:00|2196.3|2190.3|2188.5|2182.5|2200.3|2194.3|2187.3|2181.3|252
1633683600000|2021-10-08 09:00:00|2188.3|2182.3|2196.3|2190.3|2197.5|2191.5|2174.8|2168.8|305
1633687200000|2021-10-08 10:00:00|2196.8|2190.8|2193.3|2187.3|2203.5|2197.5|2187.3|2181.3|245
1633690800000|2021-10-08 11:00:00|2193|2187|2202.8|2196.8|2205.5|2199.5|2190.5|2184.5|261
1633694400000|2021-10-08 12:00:00|2203|2197|2203.3|2197.3|2207.8|2201.8|2199.3|2193.3|372
1633698000000|2021-10-08 13:00:00|2203|2197|2217.5|2211.5|2221.5|2215.5|2196.8|2190.8|914
1633701600000|2021-10-08 14:00:00|2217.8|2211.8|2225.8|2219.8|2227.3|2221.3|2212|2206|491
1633705200000|2021-10-08 15:00:00|2226|2220|2225.3|2219.3|2232|2226|2222.8|2216.8|331
1633708800000|2021-10-08 16:00:00|2225.5|2219.5|2225.6|2219.6|2227.5|2221.5|2220.6|2214.6|215
1633910400000|2021-10-11 00:00:00|2233.8|2215.8|2238|2232|2239.8|2233.8|2229.3|2215.8|66
1633914000000|2021-10-11 01:00:00|2237.8|2231.8|2228|2222|2237.8|2231.8|2219.8|2213.8|550
1633917600000|2021-10-11 02:00:00|2228.3|2222.3|2224.5|2218.5|2228.3|2222.3|2221.3|2215.3|280
1633921200000|2021-10-11 03:00:00|2224.3|2218.3|2226.8|2220.8|2226.8|2220.8|2223.8|2217.8|166
1633924800000|2021-10-11 04:00:00|2227|2221|2226.8|2220.8|2227|2221|2226.3|2220.3|13
1633928400000|2021-10-11 05:00:00|2226.5|2220.5|2230.3|2224.3|2231.3|2225.3|2226|2220|164
1633932000000|2021-10-11 06:00:00|2230.8|2224.8|2236.5|2230.5|2236.8|2230.8|2226.8|2220.8|185
1633935600000|2021-10-11 07:00:00|2237|2231|2245.3|2239.3|2246.5|2240.5|2237|2231|326
1633939200000|2021-10-11 08:00:00|2245.5|2239.5|2240.8|2234.8|2246.3|2240.3|2236.4|2230.4|302
1633942800000|2021-10-11 09:00:00|2240.6|2234.6|2246.3|2240.3|2246.5|2240.5|2238.3|2232.3|200
1633946400000|2021-10-11 10:00:00|2246.4|2240.4|2242.4|2236.4|2251.5|2245.5|2239.9|2233.9|214
1633950000000|2021-10-11 11:00:00|2242.3|2236.3|2239.6|2233.6|2242.5|2236.5|2234.3|2228.3|321
1633953600000|2021-10-11 12:00:00|2240|2234|2245.3|2239.3|2248.3|2242.3|2238.6|2232.6|490
1633957200000|2021-10-11 13:00:00|2245|2239|2248.6|2242.6|2250.8|2244.8|2239.5|2233.5|972
1633960800000|2021-10-11 14:00:00|2248.4|2242.4|2239.5|2233.5|2248.8|2242.8|2236.5|2230.5|653
1633964400000|2021-10-11 15:00:00|2239.3|2233.3|2232.6|2226.6|2245.6|2239.6|2225.9|2219.9|594
1633968000000|2021-10-11 16:00:00|2232.4|2226.4|2230.6|2224.6|2233.3|2227.3|2222.8|2216.8|197
1633996800000|2021-10-12 00:00:00|2218.5|2212.5|2229.5|2223.5|2231.5|2225.5|2218.5|2212.5|88
1634000400000|2021-10-12 01:00:00|2229.4|2223.4|2222.5|2216.5|2230.1|2224.1|2222.1|2216.1|176
1634004000000|2021-10-12 02:00:00|2222.6|2216.6|2227.4|2221.4|2229.9|2223.9|2222.6|2216.6|60
1634007600000|2021-10-12 03:00:00|2227.1|2221.1|2218.1|2212.1|2227.1|2221.1|2217.9|2211.9|76
1634011200000|2021-10-12 04:00:00|2218.5|2212.5|2226|2220|2226.3|2220.3|2218.5|2212.5|71
1634014800000|2021-10-12 05:00:00|2225.8|2219.8|2224.8|2218.8|2230.1|2224.1|2224.5|2218.5|113
1634018400000|2021-10-12 06:00:00|2224.9|2218.9|2230.8|2224.8|2231.8|2225.8|2221.6|2215.6|342
1634022000000|2021-10-12 07:00:00|2230.9|2224.9|2230.5|2224.5|2236.6|2230.6|2223.4|2217.4|293
1634025600000|2021-10-12 08:00:00|2230.6|2224.6|2234.5|2228.5|2236.9|2230.9|2228.3|2222.3|321
1634029200000|2021-10-12 09:00:00|2234.6|2228.6|2247.3|2241.3|2250.5|2244.5|2234|2228|219
1634032800000|2021-10-12 10:00:00|2247.4|2241.4|2245.3|2239.3|2248.4|2242.4|2243.9|2237.9|180
1634036400000|2021-10-12 11:00:00|2245|2239|2241|2235|2246.4|2240.4|2236.9|2230.9|336
1634040000000|2021-10-12 12:00:00|2240.8|2234.8|2245.6|2239.6|2247.1|2241.1|2239.3|2233.3|505
1634043600000|2021-10-12 13:00:00|2245.5|2239.5|2242.8|2236.8|2248.8|2242.8|2237.6|2231.6|1766
1634047200000|2021-10-12 14:00:00|2242.5|2236.5|2226|2220|2243.8|2237.8|2225.1|2219.1|973
1634050800000|2021-10-12 15:00:00|2226.3|2220.3|2207.3|2201.3|2234|2228|2207.3|2201.3|907
1634054400000|2021-10-12 16:00:00|2207.5|2201.5|2199.4|2193.4|2209|2203|2198.9|2192.9|469
1634083200000|2021-10-13 00:00:00|2208.3|2202.3|2208.5|2202.5|2213.8|2207.8|2207|2201|38
1634086800000|2021-10-13 01:00:00|2208.9|2202.9|2208.9|2202.9|2211.1|2205.1|2205|2199|177
1634090400000|2021-10-13 02:00:00|2208.6|2202.6|2206.4|2200.4|2208.8|2202.8|2196.9|2190.9|536
1634094000000|2021-10-13 03:00:00|2206.1|2200.1|2208|2202|2210.5|2204.5|2206|2200|302
1634097600000|2021-10-13 04:00:00|2208.1|2202.1|2209.6|2203.6|2209.9|2203.9|2208|2202|29
1634101200000|2021-10-13 05:00:00|2209.9|2203.9|2206|2200|2211|2205|2200.6|2194.6|311
1634104800000|2021-10-13 06:00:00|2206.1|2200.1|2213.3|2207.3|2216.8|2210.8|2204.1|2198.1|499
1634108400000|2021-10-13 07:00:00|2213.4|2207.4|2237.8|2231.8|2242|2236|2202.9|2196.9|401
1634112000000|2021-10-13 08:00:00|2239|2233|2244.9|2238.9|2250.6|2244.6|2237|2231|418
1634115600000|2021-10-13 09:00:00|2244.6|2238.6|2238.8|2232.8|2246.3|2240.3|2233.6|2227.6|277
1634119200000|2021-10-13 10:00:00|2238.5|2232.5|2244.9|2238.9|2246.4|2240.4|2237|2231|168
1634122800000|2021-10-13 11:00:00|2244.8|2238.8|2247.9|2241.9|2248.6|2242.6|2237.3|2231.3|291
1634126400000|2021-10-13 12:00:00|2248.1|2242.1|2241.5|2235.5|2251.8|2245.8|2236.3|2230.3|961
1634130000000|2021-10-13 13:00:00|2241.3|2235.3|2269.3|2263.3|2277.6|2271.6|2240.1|2234.1|1213
1634133600000|2021-10-13 14:00:00|2269|2263|2257.1|2251.1|2273.5|2267.5|2243.6|2237.6|754
1634137200000|2021-10-13 15:00:00|2256.9|2250.9|2250.5|2244.5|2269.5|2263.5|2245|2239|510
1634140800000|2021-10-13 16:00:00|2250.4|2244.4|2244.8|2238.8|2252.9|2246.9|2241.4|2235.4|401
1634169600000|2021-10-14 00:00:00|2240.1|2234.1|2245.3|2239.3|2248.4|2242.4|2238|2232|65
1634173200000|2021-10-14 01:00:00|2245|2239|2251.1|2245.1|2260.5|2254.5|2245|2239|395
1634176800000|2021-10-14 02:00:00|2250.9|2244.9|2260.5|2254.5|2260.5|2254.5|2248.6|2242.6|236
1634180400000|2021-10-14 03:00:00|2260.9|2254.9|2278.4|2272.4|2284.6|2278.6|2260.9|2254.9|473
1634184000000|2021-10-14 04:00:00|2278.3|2272.3|2284.1|2278.1|2285.1|2279.1|2276.8|2270.8|90
1634187600000|2021-10-14 05:00:00|2284.3|2278.3|2283.5|2277.5|2287.4|2281.4|2271.9|2265.9|224
1634191200000|2021-10-14 06:00:00|2283.4|2277.4|2287.6|2281.6|2288.9|2282.9|2278.6|2272.6|317
1634194800000|2021-10-14 07:00:00|2287.9|2281.9|2277.9|2271.9|2289|2283|2267.8|2261.8|272
1634198400000|2021-10-14 08:00:00|2279|2273|2272.1|2266.1|2282.6|2276.6|2269.4|2263.4|192
1634202000000|2021-10-14 09:00:00|2272.6|2266.6|2272.6|2266.6|2276.1|2270.1|2268.1|2262.1|157
1634205600000|2021-10-14 10:00:00|2272.5|2266.5|2272|2266|2277.4|2271.4|2269.8|2263.8|211
1634209200000|2021-10-14 11:00:00|2272.1|2266.1|2266.8|2260.8|2272.8|2266.8|2262.6|2256.6|244
1634212800000|2021-10-14 12:00:00|2266.6|2260.6|2281.5|2275.5|2283.6|2277.6|2259.9|2253.9|762
1634216400000|2021-10-14 13:00:00|2281.3|2275.3|2288.4|2282.4|2296.6|2290.6|2278.9|2272.9|1513
1634220000000|2021-10-14 14:00:00|2288.3|2282.3|2302.3|2296.3|2302.4|2296.4|2280.6|2274.6|1210
1634223600000|2021-10-14 15:00:00|2302.1|2296.1|2288.3|2282.3|2309.8|2303.8|2285.8|2279.8|710
1634227200000|2021-10-14 16:00:00|2288.1|2282.1|2295.6|2289.6|2295.6|2289.6|2283.3|2277.3|240
1634256000000|2021-10-15 00:00:00|2294.9|2288.9|2300.8|2294.8|2308.6|2302.6|2294.9|2288.9|69
1634259600000|2021-10-15 01:00:00|2300.6|2294.6|2292|2286|2300.6|2294.6|2284.9|2278.9|387
1634263200000|2021-10-15 02:00:00|2292.3|2286.3|2294.5|2288.5|2302|2296|2291.8|2285.8|393
1634266800000|2021-10-15 03:00:00|2294|2288|2292.1|2286.1|2294.5|2288.5|2291.9|2285.9|78
1634270400000|2021-10-15 04:00:00|2291.9|2285.9|2291.5|2285.5|2291.9|2285.9|2290.9|2284.9|12
1634274000000|2021-10-15 05:00:00|2291.3|2285.3|2296.3|2290.3|2297.1|2291.1|2287.8|2281.8|202
1634277600000|2021-10-15 06:00:00|2296.4|2290.4|2307.9|2301.9|2308.1|2302.1|2296.4|2290.4|304
1634281200000|2021-10-15 07:00:00|2307.3|2301.3|2306|2300|2312.5|2306.5|2303.5|2297.5|326
1634284800000|2021-10-15 08:00:00|2306.1|2300.1|2325|2319|2326.4|2320.4|2303.5|2297.5|277
1634288400000|2021-10-15 09:00:00|2324.9|2318.9|2331.6|2325.6|2340.3|2334.3|2314.9|2308.9|420
1634292000000|2021-10-15 10:00:00|2331.8|2325.8|2340.5|2334.5|2347.3|2341.3|2329.4|2323.4|321
1634295600000|2021-10-15 11:00:00|2340.3|2334.3|2348.5|2342.5|2350.1|2344.1|2339.9|2333.9|584
1634299200000|2021-10-15 12:00:00|2348.4|2342.4|2353.3|2347.3|2370.5|2364.5|2348|2342|749
1634302800000|2021-10-15 13:00:00|2353.4|2347.4|2335.9|2329.9|2356.5|2350.5|2333.6|2327.6|1000
1634306400000|2021-10-15 14:00:00|2336.1|2330.1|2339.5|2333.5|2347.1|2341.1|2333.8|2327.8|1087
1634310000000|2021-10-15 15:00:00|2339.3|2333.3|2333.9|2327.9|2345.9|2339.9|2325.3|2319.3|772
1634313600000|2021-10-15 16:00:00|2334.1|2328.1|2334|2328|2335.1|2329.1|2327.3|2321.3|410
1634515200000|2021-10-18 00:00:00|2342.8|2324|2353.1|2347.1|2358.8|2352.8|2334.1|2324|118
1634518800000|2021-10-18 01:00:00|2352.9|2346.9|2332.3|2326.3|2355.6|2349.6|2327.8|2321.8|1126
1634522400000|2021-10-18 02:00:00|2332.4|2326.4|2342.4|2336.4|2358.1|2352.1|2332.4|2326.4|463
1634526000000|2021-10-18 03:00:00|2342.3|2336.3|2342.1|2336.1|2345.3|2339.3|2338.9|2332.9|180
1634529600000|2021-10-18 04:00:00|2342|2336|2350.1|2344.1|2351|2345|2341.5|2335.5|31
1634533200000|2021-10-18 05:00:00|2350.3|2344.3|2349.8|2343.8|2350.6|2344.6|2343.1|2337.1|179
1634536800000|2021-10-18 06:00:00|2349.9|2343.9|2365.9|2359.9|2376.6|2370.6|2349.9|2343.9|809
1634540400000|2021-10-18 07:00:00|2366.3|2360.3|2363.9|2357.9|2369.4|2363.4|2354.1|2348.1|433
1634544000000|2021-10-18 08:00:00|2363.5|2357.5|2360.1|2354.1|2367.9|2361.9|2355.9|2349.9|264
1634547600000|2021-10-18 09:00:00|2360.4|2354.4|2367.4|2361.4|2367.9|2361.9|2356.4|2350.4|235
1634551200000|2021-10-18 10:00:00|2367.1|2361.1|2374.6|2368.6|2377.3|2371.3|2367.1|2361.1|248
1634554800000|2021-10-18 11:00:00|2374.8|2368.8|2377.4|2371.4|2380.3|2374.3|2371.9|2365.9|427
1634558400000|2021-10-18 12:00:00|2377|2371|2385.6|2379.6|2386.4|2380.4|2373.1|2367.1|636
1634562000000|2021-10-18 13:00:00|2385.9|2379.9|2378.6|2372.6|2394.1|2388.1|2369.5|2363.5|1470
1634565600000|2021-10-18 14:00:00|2378.9|2372.9|2391.3|2385.3|2395.9|2389.9|2378.9|2372.9|1160
1634569200000|2021-10-18 15:00:00|2391.1|2385.1|2380.5|2374.5|2395.4|2389.4|2372.5|2366.5|722
1634572800000|2021-10-18 16:00:00|2380.8|2374.8|2383.4|2377.4|2384.4|2378.4|2377.8|2371.8|125
1634601600000|2021-10-19 00:00:00|2369.5|2363.5|2374|2368|2375.8|2369.8|2367|2361|86
1634605200000|2021-10-19 01:00:00|2374.5|2368.5|2384.3|2378.3|2384.8|2378.8|2372.3|2366.3|269
1634608800000|2021-10-19 02:00:00|2384.1|2378.1|2379.5|2373.5|2384.4|2378.4|2377.5|2371.5|545
1634612400000|2021-10-19 03:00:00|2379.6|2373.6|2383.6|2377.6|2383.6|2377.6|2377.6|2371.6|78
1634616000000|2021-10-19 04:00:00|2384|2378|2384.9|2378.9|2385|2379|2382.5|2376.5|24
1634619600000|2021-10-19 05:00:00|2385.1|2379.1|2397.4|2391.4|2397.5|2391.5|2385.1|2379.1|200
1634623200000|2021-10-19 06:00:00|2397.3|2391.3|2401|2395|2406|2400|2396.6|2390.6|222
1634626800000|2021-10-19 07:00:00|2400.8|2394.8|2397.8|2391.8|2406|2400|2389.5|2383.5|257
1634630400000|2021-10-19 08:00:00|2396.6|2390.6|2389.4|2383.4|2397.3|2391.3|2375.5|2369.5|489
1634634000000|2021-10-19 09:00:00|2389.6|2383.6|2398|2392|2400.3|2394.3|2388.5|2382.5|358
1634637600000|2021-10-19 10:00:00|2398.3|2392.3|2399|2393|2402.4|2396.4|2397.4|2391.4|186
1634641200000|2021-10-19 11:00:00|2399.4|2393.4|2389.4|2383.4|2401.9|2395.9|2383.9|2377.9|387
1634644800000|2021-10-19 12:00:00|2389.1|2383.1|2390.5|2384.5|2390.5|2384.5|2379.9|2373.9|504
1634648400000|2021-10-19 13:00:00|2390.9|2384.9|2375.8|2369.8|2401.5|2395.5|2370.3|2364.3|1626
1634652000000|2021-10-19 14:00:00|2375.5|2369.5|2379.9|2373.9|2388.1|2382.1|2367.3|2361.3|747
1634655600000|2021-10-19 15:00:00|2380.3|2374.3|2369.8|2363.8|2385|2379|2367.4|2361.4|698
1634659200000|2021-10-19 16:00:00|2370|2364|2370.9|2364.9|2371.8|2365.8|2364.1|2358.1|257
1634688000000|2021-10-20 00:00:00|2369.6|2363.6|2355.3|2349.3|2371.4|2365.4|2353.9|2347.9|74
1634691600000|2021-10-20 01:00:00|2355.5|2349.5|2360.4|2354.4|2381.3|2375.3|2353.4|2347.4|653
1634695200000|2021-10-20 02:00:00|2360.6|2354.6|2351.5|2345.5|2361.3|2355.3|2343.6|2337.6|462
1634698800000|2021-10-20 03:00:00|2351.6|2345.6|2356.5|2350.5|2361|2355|2349.8|2343.8|229
1634702400000|2021-10-20 04:00:00|2357|2351|2352.1|2346.1|2359.3|2353.3|2350|2344|65
1634706000000|2021-10-20 05:00:00|2351.9|2345.9|2370.1|2364.1|2370.5|2364.5|2350.9|2344.9|221
1634709600000|2021-10-20 06:00:00|2370|2364|2363.6|2357.6|2374|2368|2363|2357|197
1634713200000|2021-10-20 07:00:00|2363.9|2357.9|2370.3|2364.3|2372.5|2366.5|2361.4|2355.4|270
1634716800000|2021-10-20 08:00:00|2370.4|2364.4|2366|2360|2377.9|2371.9|2362.8|2356.8|249
1634720400000|2021-10-20 09:00:00|2365.8|2359.8|2355.9|2349.9|2370.3|2364.3|2347.8|2341.8|233
1634724000000|2021-10-20 10:00:00|2356.3|2350.3|2356.9|2350.9|2360.4|2354.4|2349.8|2343.8|290
1634727600000|2021-10-20 11:00:00|2357.1|2351.1|2360.8|2354.8|2365.5|2359.5|2357.1|2351.1|235
1634731200000|2021-10-20 12:00:00|2360.6|2354.6|2376.4|2370.4|2380.3|2374.3|2360.6|2354.6|434
1634734800000|2021-10-20 13:00:00|2376.5|2370.5|2390.3|2384.3|2392.1|2386.1|2373.9|2367.9|589
1634738400000|2021-10-20 14:00:00|2390.5|2384.5|2406.4|2400.4|2410.5|2404.5|2384.8|2378.8|656
1634742000000|2021-10-20 15:00:00|2406.6|2400.6|2439.1|2433.1|2444.9|2438.9|2401.3|2395.3|1035
1634745600000|2021-10-20 16:00:00|2439|2433|2446.1|2440.1|2446.1|2440.1|2429.3|2423.3|639
1634774400000|2021-10-21 00:00:00|2435.9|2429.9|2433.5|2427.5|2435.9|2429.9|2426.8|2420.8|83
1634778000000|2021-10-21 01:00:00|2433.8|2427.8|2422.4|2416.4|2434|2428|2420.8|2414.8|488
1634781600000|2021-10-21 02:00:00|2422.8|2416.8|2426.6|2420.6|2430.5|2424.5|2422.1|2416.1|349
1634785200000|2021-10-21 03:00:00|2426.9|2420.9|2431.1|2425.1|2432.8|2426.8|2426.3|2420.3|152
1634788800000|2021-10-21 04:00:00|2430.9|2424.9|2430.9|2424.9|2431.4|2425.4|2427.8|2421.8|66
1634792400000|2021-10-21 05:00:00|2431.3|2425.3|2422.8|2416.8|2432.3|2426.3|2421|2415|333
1634796000000|2021-10-21 06:00:00|2423.1|2417.1|2410.6|2404.6|2428.9|2422.9|2409|2403|393
1634799600000|2021-10-21 07:00:00|2410.4|2404.4|2427.5|2421.5|2433.8|2427.8|2409.4|2403.4|498
1634803200000|2021-10-21 08:00:00|2427.6|2421.6|2425.6|2419.6|2432.6|2426.6|2410.4|2404.4|445
1634806800000|2021-10-21 09:00:00|2425.4|2419.4|2414.5|2408.5|2425.5|2419.5|2405.3|2399.3|243
1634810400000|2021-10-21 10:00:00|2414.8|2408.8|2402.9|2396.9|2417.5|2411.5|2400.8|2394.8|253
1634814000000|2021-10-21 11:00:00|2402.5|2396.5|2380.9|2374.9|2402.5|2396.5|2379.9|2373.9|393
1634817600000|2021-10-21 12:00:00|2380.8|2374.8|2391.1|2385.1|2402.9|2396.9|2380.6|2374.6|341
1634821200000|2021-10-21 13:00:00|2391|2385|2386.6|2380.6|2401.8|2395.8|2373.4|2367.4|2184
1634824800000|2021-10-21 14:00:00|2386.9|2380.9|2396.6|2390.6|2400.3|2394.3|2365.6|2359.6|1030
1634828400000|2021-10-21 15:00:00|2396.8|2390.8|2391.9|2385.9|2406.1|2400.1|2386.5|2380.5|1059
1634832000000|2021-10-21 16:00:00|2391.8|2385.8|2401.9|2395.9|2403.6|2397.6|2388.6|2382.6|683
1634860800000|2021-10-22 00:00:00|2395.9|2389.9|2399|2393|2400.6|2394.6|2390|2384|73
1634864400000|2021-10-22 01:00:00|2399.3|2393.3|2409.9|2403.9|2410.9|2404.9|2399.3|2393.3|634
1634868000000|2021-10-22 02:00:00|2409.6|2403.6|2413.4|2407.4|2415.5|2409.5|2408|2402|643
1634871600000|2021-10-22 03:00:00|2413.5|2407.5|2417.8|2411.8|2422.6|2416.6|2411.6|2405.6|250
1634875200000|2021-10-22 04:00:00|2417.1|2411.1|2412.5|2406.5|2418.9|2412.9|2409.5|2403.5|57
1634878800000|2021-10-22 05:00:00|2412.4|2406.4|2434|2428|2434|2428|2412.4|2406.4|345
1634882400000|2021-10-22 06:00:00|2433.9|2427.9|2417.9|2411.9|2433.9|2427.9|2410.1|2404.1|903
1634886000000|2021-10-22 07:00:00|2416.9|2410.9|2425.3|2419.3|2428.4|2422.4|2401.6|2395.6|557
1634889600000|2021-10-22 08:00:00|2425.5|2419.5|2401.6|2395.6|2432.5|2426.5|2394.8|2388.8|368
1634893200000|2021-10-22 09:00:00|2401.5|2395.5|2416.8|2410.8|2417.4|2411.4|2401.1|2395.1|303
1634896800000|2021-10-22 10:00:00|2417|2411|2416|2410|2417.5|2411.5|2412.1|2406.1|184
1634900400000|2021-10-22 11:00:00|2415.9|2409.9|2401.4|2395.4|2416.5|2410.5|2400.9|2394.9|295
1634904000000|2021-10-22 12:00:00|2401.6|2395.6|2407.5|2401.5|2412.9|2406.9|2395|2389|456
1634907600000|2021-10-22 13:00:00|2408.1|2402.1|2418.3|2412.3|2425.1|2419.1|2405.3|2399.3|986
1634911200000|2021-10-22 14:00:00|2418.1|2412.1|2408.3|2402.3|2420.1|2414.1|2393.6|2387.6|894
1634914800000|2021-10-22 15:00:00|2408|2402|2422|2416|2427.9|2421.9|2408|2402|901
1634918400000|2021-10-22 16:00:00|2422.3|2416.3|2427.9|2421.9|2428|2422|2413|2407|240
1635120000000|2021-10-25 00:00:00|2434.8|2416|2433.6|2427.6|2435.6|2429.6|2425.3|2416|105
1635123600000|2021-10-25 01:00:00|2433.4|2427.4|2417|2411|2442.5|2436.5|2415.3|2409.3|827
1635127200000|2021-10-25 02:00:00|2416.9|2410.9|2416.4|2410.4|2423.9|2417.9|2411.6|2405.6|317
1635130800000|2021-10-25 03:00:00|2416.1|2410.1|2414.4|2408.4|2417.9|2411.9|2411.6|2405.6|141
1635134400000|2021-10-25 04:00:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|4
1635138000000|2021-10-25 05:00:00|2415|2409|2412.9|2406.9|2423.6|2417.6|2411.6|2405.6|166
1635141600000|2021-10-25 06:00:00|2413.1|2407.1|2426.3|2420.3|2426.5|2420.5|2412.3|2406.3|299
1635145200000|2021-10-25 07:00:00|2426.4|2420.4|2429.6|2423.6|2432.4|2426.4|2424.3|2418.3|199
1635148800000|2021-10-25 08:00:00|2429.8|2423.8|2438.5|2432.5|2441.6|2435.6|2429.8|2423.8|225
1635152400000|2021-10-25 09:00:00|2438.4|2432.4|2437|2431|2440.1|2434.1|2432.6|2426.6|235
1635156000000|2021-10-25 10:00:00|2437.3|2431.3|2432.5|2426.5|2438.6|2432.6|2428.1|2422.1|296
1635159600000|2021-10-25 11:00:00|2432.8|2426.8|2439.4|2433.4|2441.8|2435.8|2430|2424|377
1635163200000|2021-10-25 12:00:00|2439.6|2433.6|2440.5|2434.5|2442.5|2436.5|2438|2432|242
1635166800000|2021-10-25 13:00:00|2440.8|2434.8|2442.9|2436.9|2449.1|2443.1|2435.8|2429.8|968
1635170400000|2021-10-25 14:00:00|2443.1|2437.1|2449.6|2443.6|2449.8|2443.8|2439.3|2433.3|764
1635174000000|2021-10-25 15:00:00|2449.8|2443.8|2430.3|2424.3|2455.1|2449.1|2426.3|2420.3|560
1635177600000|2021-10-25 16:00:00|2429.9|2423.9|2430.6|2424.6|2432.6|2426.6|2427.3|2421.3|118
1635206400000|2021-10-26 00:00:00|2439.8|2433.8|2441.3|2435.3|2444.1|2438.1|2438.9|2432.9|38
1635210000000|2021-10-26 01:00:00|2441.6|2435.6|2430.3|2424.3|2444.9|2438.9|2427.3|2421.3|797
1635213600000|2021-10-26 02:00:00|2430|2424|2433.9|2427.9|2436.3|2430.3|2429.5|2423.5|283
1635217200000|2021-10-26 03:00:00|2434.1|2428.1|2434.8|2428.8|2442.5|2436.5|2433|2427|203
1635220800000|2021-10-26 04:00:00|2435|2429|2435.3|2429.3|2436.6|2430.6|2434.5|2428.5|18
1635224400000|2021-10-26 05:00:00|2435|2429|2428.5|2422.5|2437.1|2431.1|2423.8|2417.8|330
1635228000000|2021-10-26 06:00:00|2429|2423|2432.3|2426.3|2438.9|2432.9|2425.8|2419.8|296
1635231600000|2021-10-26 07:00:00|2432|2426|2429.4|2423.4|2432|2426|2421.5|2415.5|219
1635235200000|2021-10-26 08:00:00|2429.5|2423.5|2434.4|2428.4|2437.1|2431.1|2426|2420|303
1635238800000|2021-10-26 09:00:00|2434.5|2428.5|2434|2428|2435.4|2429.4|2430.3|2424.3|194
1635242400000|2021-10-26 10:00:00|2433.9|2427.9|2439.5|2433.5|2441.1|2435.1|2433.4|2427.4|214
1635246000000|2021-10-26 11:00:00|2439.8|2433.8|2429.6|2423.6|2440.5|2434.5|2427.4|2421.4|188
1635249600000|2021-10-26 12:00:00|2429.4|2423.4|2432|2426|2432.4|2426.4|2425.9|2419.9|352
1635253200000|2021-10-26 13:00:00|2431.8|2425.8|2432.8|2426.8|2439.1|2433.1|2421|2415|874
1635256800000|2021-10-26 14:00:00|2432.5|2426.5|2419|2413|2434|2428|2418|2412|535
1635260400000|2021-10-26 15:00:00|2418.6|2412.6|2425|2419|2430.9|2424.9|2411.3|2405.3|720
1635264000000|2021-10-26 16:00:00|2424.9|2418.9|2421.4|2415.4|2425.6|2419.6|2416.4|2410.4|221
1635292800000|2021-10-27 00:00:00|2421.3|2415.3|2422|2416|2423.4|2417.4|2420.5|2414.5|40
1635296400000|2021-10-27 01:00:00|2422.3|2416.3|2419.1|2413.1|2430.4|2424.4|2418.8|2412.8|213
1635300000000|2021-10-27 02:00:00|2418.1|2412.1|2420.3|2414.3|2421|2415|2409.6|2403.6|392
1635303600000|2021-10-27 03:00:00|2420|2414|2419|2413|2423.1|2417.1|2415.6|2409.6|155
1635307200000|2021-10-27 04:00:00|2417.9|2411.9|2416|2410|2418.1|2412.1|2416|2410|9
1635310800000|2021-10-27 05:00:00|2416.3|2410.3|2419.6|2413.6|2422.4|2416.4|2412.3|2406.3|207
1635314400000|2021-10-27 06:00:00|2419.4|2413.4|2408.6|2402.6|2425.4|2419.4|2408|2402|481
1635318000000|2021-10-27 07:00:00|2408.5|2402.5|2399.3|2393.3|2411.3|2405.3|2395.5|2389.5|341
1635321600000|2021-10-27 08:00:00|2399|2393|2387.6|2381.6|2399.3|2393.3|2366.9|2360.9|407
1635325200000|2021-10-27 09:00:00|2387.8|2381.8|2398.3|2392.3|2399.8|2393.8|2386.8|2380.8|195
1635328800000|2021-10-27 10:00:00|2398.6|2392.6|2380.9|2374.9|2399.4|2393.4|2378.4|2372.4|224
1635332400000|2021-10-27 11:00:00|2379.5|2373.5|2394.6|2388.6|2395.4|2389.4|2379|2373|265
1635336000000|2021-10-27 12:00:00|2395|2389|2408.9|2402.9|2413.1|2407.1|2394.5|2388.5|470
1635339600000|2021-10-27 13:00:00|2409.1|2403.1|2398|2392|2411.4|2405.4|2381.8|2375.8|1240
1635343200000|2021-10-27 14:00:00|2398.3|2392.3|2393.4|2387.4|2407.8|2401.8|2389|2383|918
1635346800000|2021-10-27 15:00:00|2393.6|2387.6|2379.6|2373.6|2400.4|2394.4|2376.1|2370.1|672
1635350400000|2021-10-27 16:00:00|2379.4|2373.4|2375.9|2369.9|2382.3|2376.3|2375.6|2369.6|309
1635379200000|2021-10-28 00:00:00|2370.9|2364.9|2372.8|2366.8|2373.3|2367.3|2366.1|2360.1|94
1635382800000|2021-10-28 01:00:00|2372.5|2366.5|2382.8|2376.8|2395.9|2389.9|2372.3|2366.3|397
1635386400000|2021-10-28 02:00:00|2383.1|2377.1|2385.4|2379.4|2390.9|2384.9|2382.1|2376.1|450
1635390000000|2021-10-28 03:00:00|2385.6|2379.6|2380.4|2374.4|2385.8|2379.8|2377.8|2371.8|189
1635393600000|2021-10-28 04:00:00|2380.1|2374.1|2383.3|2377.3|2383.4|2377.4|2380.1|2374.1|54
1635397200000|2021-10-28 05:00:00|2383.5|2377.5|2409.1|2403.1|2409.1|2403.1|2378.8|2372.8|438
1635400800000|2021-10-28 06:00:00|2408.8|2402.8|2398.4|2392.4|2413.3|2407.3|2390.3|2384.3|684
1635404400000|2021-10-28 07:00:00|2398|2392|2404.8|2398.8|2408.5|2402.5|2393.9|2387.9|264
1635408000000|2021-10-28 08:00:00|2404.5|2398.5|2407.8|2401.8|2416.8|2410.8|2402|2396|369
1635411600000|2021-10-28 09:00:00|2407.5|2401.5|2406.3|2400.3|2410.3|2404.3|2400.3|2394.3|211
1635415200000|2021-10-28 10:00:00|2406.5|2400.5|2408.5|2402.5|2410.5|2404.5|2403.3|2397.3|163
1635418800000|2021-10-28 11:00:00|2408.3|2402.3|2410|2404|2413.3|2407.3|2404.8|2398.8|231
1635422400000|2021-10-28 12:00:00|2409.8|2403.8|2404.5|2398.5|2409.8|2403.8|2393.8|2387.8|384
1635426000000|2021-10-28 13:00:00|2404.3|2398.3|2418.3|2412.3|2422.5|2416.5|2402.3|2396.3|1021
1635429600000|2021-10-28 14:00:00|2418|2412|2430.5|2424.5|2434|2428|2412.3|2406.3|472
1635433200000|2021-10-28 15:00:00|2430.8|2424.8|2427.3|2421.3|2436|2430|2421.5|2415.5|613
1635436800000|2021-10-28 16:00:00|2427|2421|2425.6|2419.6|2430.3|2424.3|2424.9|2418.9|161
1635465600000|2021-10-29 00:00:00|2419.5|2413.5|2426|2420|2427|2421|2419|2413|68
1635469200000|2021-10-29 01:00:00|2425.5|2419.5|2422.5|2416.5|2432|2426|2414.8|2408.8|698
1635472800000|2021-10-29 02:00:00|2422.3|2416.3|2411.5|2405.5|2424.5|2418.5|2410.5|2404.5|559
1635476400000|2021-10-29 03:00:00|2411.8|2405.8|2405.5|2399.5|2411.8|2405.8|2405.5|2399.5|237
1635480000000|2021-10-29 04:00:00|2405.3|2399.3|2403.3|2397.3|2405.5|2399.5|2403.3|2397.3|30
1635483600000|2021-10-29 05:00:00|2403|2397|2399|2393|2403.3|2397.3|2392.5|2386.5|206
1635487200000|2021-10-29 06:00:00|2399.3|2393.3|2400.5|2394.5|2402.5|2396.5|2389|2383|373
1635490800000|2021-10-29 07:00:00|2400.3|2394.3|2405.8|2399.8|2410.5|2404.5|2386.3|2380.3|408
1635494400000|2021-10-29 08:00:00|2406|2400|2386.5|2380.5|2411|2405|2380.8|2374.8|379
1635498000000|2021-10-29 09:00:00|2386.8|2380.8|2397.3|2391.3|2400.8|2394.8|2384.3|2378.3|188
1635501600000|2021-10-29 10:00:00|2397|2391|2395.3|2389.3|2406.3|2400.3|2393.3|2387.3|225
1635505200000|2021-10-29 11:00:00|2395.8|2389.8|2404.3|2398.3|2410.8|2404.8|2395.5|2389.5|336
1635508800000|2021-10-29 12:00:00|2404.5|2398.5|2405.5|2399.5|2409.3|2403.3|2395|2389|575
1635512400000|2021-10-29 13:00:00|2405.8|2399.8|2406.3|2400.3|2414.8|2408.8|2401.3|2395.3|796
1635516000000|2021-10-29 14:00:00|2406|2400|2399|2393|2415.3|2409.3|2398.3|2392.3|835
1635519600000|2021-10-29 15:00:00|2399.3|2393.3|2387.3|2381.3|2402|2396|2377.3|2371.3|869
1635523200000|2021-10-29 16:00:00|2387.5|2381.5|2382.1|2376.1|2393.3|2387.3|2382.1|2376.1|275
1635728400000|2021-11-01 01:00:00|2393.8|2375|2390.3|2384.3|2393.8|2384.5|2374|2368|323
1635732000000|2021-11-01 02:00:00|2390.5|2384.5|2398.8|2392.8|2399.3|2393.3|2389.8|2383.8|112
1635735600000|2021-11-01 03:00:00|2399|2393|2391.8|2385.8|2401.3|2395.3|2390.8|2384.8|144
1635739200000|2021-11-01 04:00:00|2391.5|2385.5|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|23
1635742800000|2021-11-01 05:00:00|2391.5|2385.5|2387.3|2381.3|2391.8|2385.8|2386.3|2380.3|147
1635746400000|2021-11-01 06:00:00|2386.8|2380.8|2372.8|2366.8|2387.5|2381.5|2370.3|2364.3|190
1635750000000|2021-11-01 07:00:00|2373|2367|2380.3|2374.3|2380.8|2374.8|2372|2366|176
1635753600000|2021-11-01 08:00:00|2380|2374|2384.8|2378.8|2389|2383|2378.3|2372.3|393
1635757200000|2021-11-01 09:00:00|2385|2379|2384.5|2378.5|2389|2383|2380.3|2374.3|212
1635760800000|2021-11-01 10:00:00|2384.8|2378.8|2382.8|2376.8|2394|2388|2378.8|2372.8|169
1635764400000|2021-11-01 11:00:00|2383.3|2377.3|2376.8|2370.8|2385.3|2379.3|2376|2370|144
1635768000000|2021-11-01 12:00:00|2376.5|2370.5|2393.5|2387.5|2399.5|2393.5|2372.8|2366.8|402
1635771600000|2021-11-01 13:00:00|2393.3|2387.3|2398|2392|2400.3|2394.3|2388.3|2382.3|947
1635775200000|2021-11-01 14:00:00|2397.8|2391.8|2401.8|2395.8|2403.3|2397.3|2391.5|2385.5|598
1635778800000|2021-11-01 15:00:00|2401.5|2395.5|2403.3|2397.3|2408.3|2402.3|2393|2387|500
1635782400000|2021-11-01 16:00:00|2403|2397|2382.1|2376.1|2403.8|2397.8|2376.5|2370.5|538
1635786000000|2021-11-01 17:00:00|2382.6|2376.6|2378.1|2372.1|2384.9|2378.9|2375.6|2369.6|93
1635814800000|2021-11-02 01:00:00|2384.8|2366|2392.8|2386.8|2399.8|2393.8|2381.8|2366|266
1635818400000|2021-11-02 02:00:00|2392.5|2386.5|2382|2376|2395|2389|2381.8|2375.8|143
1635822000000|2021-11-02 03:00:00|2383.5|2377.5|2377.8|2371.8|2384.8|2378.8|2377.8|2371.8|161
1635825600000|2021-11-02 04:00:00|2377.5|2371.5|2380.8|2374.8|2381.3|2375.3|2377.5|2371.5|55
1635829200000|2021-11-02 05:00:00|2380.5|2374.5|2383.8|2377.8|2389.3|2383.3|2376.5|2370.5|437
1635832800000|2021-11-02 06:00:00|2383.5|2377.5|2379|2373|2383.8|2377.8|2375.8|2369.8|305
1635836400000|2021-11-02 07:00:00|2378.8|2372.8|2373|2367|2380.8|2374.8|2373|2367|112
1635840000000|2021-11-02 08:00:00|2372.8|2366.8|2365.8|2359.8|2378.3|2372.3|2365.3|2359.3|231
1635843600000|2021-11-02 09:00:00|2365.5|2359.5|2371.5|2365.5|2372.3|2366.3|2365.3|2359.3|185
1635847200000|2021-11-02 10:00:00|2371.3|2365.3|2371.3|2365.3|2372.8|2366.8|2365|2359|165
1635850800000|2021-11-02 11:00:00|2371.5|2365.5|2371|2365|2373.3|2367.3|2365.5|2359.5|158
1635854400000|2021-11-02 12:00:00|2370.8|2364.8|2383|2377|2387|2381|2369.5|2363.5|385
1635858000000|2021-11-02 13:00:00|2383.3|2377.3|2380.3|2374.3|2385.5|2379.5|2378|2372|495
1635861600000|2021-11-02 14:00:00|2380|2374|2372.5|2366.5|2381|2375|2364.8|2358.8|445
1635865200000|2021-11-02 15:00:00|2372.8|2366.8|2368.5|2362.5|2374|2368|2359.3|2353.3|511
1635868800000|2021-11-02 16:00:00|2368.3|2362.3|2375.9|2369.9|2376.4|2370.4|2363.8|2357.8|319
1635872400000|2021-11-02 17:00:00|2375.4|2369.4|2371.4|2365.4|2381.1|2375.1|2369.6|2363.6|112
1635901200000|2021-11-03 01:00:00|2373.5|2354.8|2365.3|2359.3|2373.5|2364.3|2363.8|2354.8|221
1635904800000|2021-11-03 02:00:00|2365|2359|2372.8|2366.8|2377.3|2371.3|2364.3|2358.3|226
1635908400000|2021-11-03 03:00:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2367.3|2361.3|99
1635912000000|2021-11-03 04:00:00|2372|2366|2376|2370|2376|2370|2372|2366|18
1635915600000|2021-11-03 05:00:00|2375.8|2369.8|2385|2379|2386|2380|2372.8|2366.8|366
1635919200000|2021-11-03 06:00:00|2385.3|2379.3|2386|2380|2398.5|2392.5|2382.3|2376.3|517
1635922800000|2021-11-03 07:00:00|2385.8|2379.8|2383.3|2377.3|2386.3|2380.3|2382.3|2376.3|82
1635926400000|2021-11-03 08:00:00|2383|2377|2388|2382|2392.8|2386.8|2379.8|2373.8|208
1635930000000|2021-11-03 09:00:00|2387.3|2381.3|2391|2385|2396.8|2390.8|2385.5|2379.5|305
1635933600000|2021-11-03 10:00:00|2391.5|2385.5|2382.5|2376.5|2392|2386|2381.3|2375.3|297
1635937200000|2021-11-03 11:00:00|2382.8|2376.8|2385.3|2379.3|2387.8|2381.8|2381.8|2375.8|219
1635940800000|2021-11-03 12:00:00|2385.5|2379.5|2390.8|2384.8|2396.8|2390.8|2382.3|2376.3|337
1635944400000|2021-11-03 13:00:00|2391|2385|2384.8|2378.8|2391|2385|2380.8|2374.8|633
1635948000000|2021-11-03 14:00:00|2385|2379|2371.3|2365.3|2386.3|2380.3|2371|2365|387
1635951600000|2021-11-03 15:00:00|2371|2365|2378.8|2372.8|2380.3|2374.3|2366.5|2360.5|335
1635955200000|2021-11-03 16:00:00|2378.5|2372.5|2374.9|2368.9|2381.3|2375.3|2369.8|2363.8|438
1635958800000|2021-11-03 17:00:00|2374.6|2368.6|2367.9|2361.9|2374.9|2368.9|2367.4|2361.4|172
1635987600000|2021-11-04 01:00:00|2384.5|2365.8|2394.8|2388.8|2395.3|2389.3|2381.8|2365.8|198
1635991200000|2021-11-04 02:00:00|2395|2389|2382.5|2376.5|2395.5|2389.5|2381|2375|164
1635994800000|2021-11-04 03:00:00|2382.3|2376.3|2383|2377|2384.5|2378.5|2382.3|2376.3|89
1635998400000|2021-11-04 04:00:00|2382.8|2376.8|2383|2377|2383|2377|2382.5|2376.5|24
1636002000000|2021-11-04 05:00:00|2382.8|2376.8|2376.3|2370.3|2383|2377|2374.8|2368.8|194
1636005600000|2021-11-04 06:00:00|2376.5|2370.5|2383.3|2377.3|2383.3|2377.3|2373.8|2367.8|268
1636009200000|2021-11-04 07:00:00|2383.5|2377.5|2376.8|2370.8|2390.5|2384.5|2376.8|2370.8|147
1636012800000|2021-11-04 08:00:00|2377.8|2371.8|2389.5|2383.5|2391.3|2385.3|2371.3|2365.3|207
1636016400000|2021-11-04 09:00:00|2389.3|2383.3|2386.5|2380.5|2392|2386|2386.5|2380.5|133
1636020000000|2021-11-04 10:00:00|2387|2381|2390|2384|2391.8|2385.8|2385.8|2379.8|155
1636023600000|2021-11-04 11:00:00|2389.8|2383.8|2387|2381|2389.8|2383.8|2384|2378|85
1636027200000|2021-11-04 12:00:00|2387.3|2381.3|2386.8|2380.8|2389.3|2383.3|2377.8|2371.8|361
1636030800000|2021-11-04 13:00:00|2387|2381|2378.5|2372.5|2390.5|2384.5|2373.8|2367.8|597
1636034400000|2021-11-04 14:00:00|2379|2373|2340.3|2334.3|2381|2375|2333.3|2327.3|820
1636038000000|2021-11-04 15:00:00|2340|2334|2335.3|2329.3|2348|2342|2335|2329|377
1636041600000|2021-11-04 16:00:00|2335.8|2329.8|2356.6|2350.6|2356.8|2350.8|2334.3|2328.3|317
1636045200000|2021-11-04 17:00:00|2357.1|2351.1|2356.1|2350.1|2360.6|2354.6|2355.6|2349.6|142
1636074000000|2021-11-05 01:00:00|2357.8|2339|2353|2347|2359.3|2353.3|2347.5|2339|372
1636077600000|2021-11-05 02:00:00|2352.8|2346.8|2354.8|2348.8|2355.5|2349.5|2351.5|2345.5|121
1636081200000|2021-11-05 03:00:00|2354.5|2348.5|2363.3|2357.3|2369|2363|2354.5|2348.5|224
1636084800000|2021-11-05 04:00:00|2363.5|2357.5|2364|2358|2364|2358|2363.5|2357.5|9
1636088400000|2021-11-05 05:00:00|2363.8|2357.8|2365.3|2359.3|2369.5|2363.5|2359.8|2353.8|128
1636092000000|2021-11-05 06:00:00|2365|2359|2366.5|2360.5|2369.3|2363.3|2353.8|2347.8|156
1636095600000|2021-11-05 07:00:00|2366.3|2360.3|2348.3|2342.3|2368.8|2362.8|2348.3|2342.3|119
1636099200000|2021-11-05 08:00:00|2346.8|2340.8|2363.3|2357.3|2371.3|2365.3|2346.5|2340.5|161
1636102800000|2021-11-05 09:00:00|2363.5|2357.5|2378|2372|2380|2374|2363.5|2357.5|200
1636106400000|2021-11-05 10:00:00|2377.8|2371.8|2367|2361|2379.5|2373.5|2365.5|2359.5|124
1636110000000|2021-11-05 11:00:00|2367.3|2361.3|2366.5|2360.5|2375.5|2369.5|2365.8|2359.8|105
1636113600000|2021-11-05 12:00:00|2366.8|2360.8|2366.3|2360.3|2370|2364|2358.8|2352.8|195
1636117200000|2021-11-05 13:00:00|2366.5|2360.5|2365|2359|2374.8|2368.8|2363|2357|427
1636120800000|2021-11-05 14:00:00|2364.8|2358.8|2364.8|2358.8|2369.3|2363.3|2356.3|2350.3|356
1636124400000|2021-11-05 15:00:00|2364.3|2358.3|2360.5|2354.5|2373|2367|2358.3|2352.3|303
1636128000000|2021-11-05 16:00:00|2360.3|2354.3|2369.1|2363.1|2369.9|2363.9|2349.8|2343.8|534
1636131600000|2021-11-05 17:00:00|2368.9|2362.9|2358.1|2352.1|2372.6|2366.6|2355.6|2349.6|129
1636333200000|2021-11-08 01:00:00|2368.5|2349.8|2347.5|2341.5|2368.5|2351.8|2346.3|2340.3|218
1636336800000|2021-11-08 02:00:00|2347.3|2341.3|2350.3|2344.3|2353.3|2347.3|2347|2341|70
1636340400000|2021-11-08 03:00:00|2350|2344|2350.8|2344.8|2350.8|2344.8|2344|2338|69
1636344000000|2021-11-08 04:00:00|2349.8|2343.8|2349.5|2343.5|2350.3|2344.3|2349.3|2343.3|43
1636347600000|2021-11-08 05:00:00|2349.3|2343.3|2350.3|2344.3|2352.3|2346.3|2345|2339|107
1636351200000|2021-11-08 06:00:00|2349.8|2343.8|2347.5|2341.5|2349.8|2343.8|2340|2334|289
1636354800000|2021-11-08 07:00:00|2347.3|2341.3|2334.8|2328.8|2347.3|2341.3|2334.5|2328.5|109
1636358400000|2021-11-08 08:00:00|2335.3|2329.3|2335.3|2329.3|2339.8|2333.8|2333.8|2327.8|133
1636362000000|2021-11-08 09:00:00|2335|2329|2355.3|2349.3|2356.8|2350.8|2335|2329|240
1636365600000|2021-11-08 10:00:00|2355|2349|2357.8|2351.8|2359.8|2353.8|2353.3|2347.3|214
1636369200000|2021-11-08 11:00:00|2357.5|2351.5|2358.8|2352.8|2360.3|2354.3|2355|2349|223
1636372800000|2021-11-08 12:00:00|2359|2353|2362.3|2356.3|2365.3|2359.3|2359|2353|206
1636376400000|2021-11-08 13:00:00|2362|2356|2360.8|2354.8|2369.8|2363.8|2357|2351|486
1636380000000|2021-11-08 14:00:00|2361.3|2355.3|2354|2348|2368.3|2362.3|2351.5|2345.5|378
1636383600000|2021-11-08 15:00:00|2354.3|2348.3|2360.8|2354.8|2368.3|2362.3|2354.3|2348.3|386
1636387200000|2021-11-08 16:00:00|2360.5|2354.5|2361.3|2355.3|2370.8|2364.8|2357.3|2351.3|395
1636390800000|2021-11-08 17:00:00|2361.5|2355.5|2357.1|2351.1|2364.5|2358.5|2356.9|2350.9|108
1636419600000|2021-11-09 01:00:00|2361|2355|2354.5|2348.5|2369.3|2363.3|2352.5|2346.5|224
1636423200000|2021-11-09 02:00:00|2354.3|2348.3|2352.5|2346.5|2357.5|2351.5|2351.8|2345.8|280
1636426800000|2021-11-09 03:00:00|2352.8|2346.8|2353|2347|2353|2347|2349.8|2343.8|132
1636430400000|2021-11-09 04:00:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|4
1636434000000|2021-11-09 05:00:00|2354.3|2348.3|2351|2345|2355.8|2349.8|2351|2345|155
1636437600000|2021-11-09 06:00:00|2350.8|2344.8|2354.3|2348.3|2355.8|2349.8|2350|2344|165
1636441200000|2021-11-09 07:00:00|2353.8|2347.8|2366.3|2360.3|2367.8|2361.8|2349.3|2343.3|122
1636444800000|2021-11-09 08:00:00|2366.5|2360.5|2367|2361|2372|2366|2363.5|2357.5|296
1636448400000|2021-11-09 09:00:00|2367.3|2361.3|2371.3|2365.3|2380|2374|2363.5|2357.5|338
1636452000000|2021-11-09 10:00:00|2371|2365|2370.3|2364.3|2373.5|2367.5|2367.5|2361.5|149
1636455600000|2021-11-09 11:00:00|2370.5|2364.5|2365.5|2359.5|2377|2371|2365.5|2359.5|265
1636459200000|2021-11-09 12:00:00|2365.4|2359.4|2370.4|2364.4|2377.6|2371.6|2361|2355|391
1636462800000|2021-11-09 13:00:00|2370.1|2364.1|2369.6|2363.6|2373.4|2367.4|2363.8|2357.8|1023
1636466400000|2021-11-09 14:00:00|2369.5|2363.5|2344.9|2338.9|2373.8|2367.8|2344.8|2338.8|625
1636470000000|2021-11-09 15:00:00|2344.5|2338.5|2353|2347|2354.6|2348.6|2341|2335|887
1636473600000|2021-11-09 16:00:00|2353.4|2347.4|2344.4|2338.4|2354.1|2348.1|2339.5|2333.5|364
1636477200000|2021-11-09 17:00:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2342.9|2336.9|116
1636506000000|2021-11-10 01:00:00|2346.3|2340.3|2346.5|2340.5|2348.5|2342.5|2342.9|2336.9|734
1636509600000|2021-11-10 02:00:00|2346.4|2340.4|2345.1|2339.1|2350.4|2344.4|2342.5|2336.5|287
1636513200000|2021-11-10 03:00:00|2344.9|2338.9|2342.3|2336.3|2345.4|2339.4|2341.9|2335.9|176
1636516800000|2021-11-10 04:00:00|2341.8|2335.8|2342.3|2336.3|2342.5|2336.5|2339|2333|95
1636520400000|2021-11-10 05:00:00|2342|2336|2352|2346|2352.5|2346.5|2340.3|2334.3|415
1636524000000|2021-11-10 06:00:00|2351.8|2345.8|2349.1|2343.1|2352.3|2346.3|2348|2342|392
1636527600000|2021-11-10 07:00:00|2349|2343|2341.5|2335.5|2351.9|2345.9|2339.8|2333.8|260
1636531200000|2021-11-10 08:00:00|2341.8|2335.8|2337.8|2331.8|2350.8|2344.8|2336|2330|385
1636534800000|2021-11-10 09:00:00|2338|2332|2327.4|2321.4|2338|2332|2313.9|2307.9|368
1636538400000|2021-11-10 10:00:00|2327.1|2321.1|2323.4|2317.4|2327.3|2321.3|2320.1|2314.1|213
1636542000000|2021-11-10 11:00:00|2323.6|2317.6|2320.9|2314.9|2325.3|2319.3|2320.6|2314.6|219
1636545600000|2021-11-10 12:00:00|2321.1|2315.1|2329.3|2323.3|2330.3|2324.3|2319.9|2313.9|450
1636549200000|2021-11-10 13:00:00|2329.5|2323.5|2341.5|2335.5|2342|2336|2324.1|2318.1|1372
1636552800000|2021-11-10 14:00:00|2341.6|2335.6|2334.5|2328.5|2345.6|2339.6|2333|2327|1020
1636556400000|2021-11-10 15:00:00|2334.6|2328.6|2324.3|2318.3|2336.6|2330.6|2324|2318|1174
1636560000000|2021-11-10 16:00:00|2324.4|2318.4|2347.1|2341.1|2351.9|2345.9|2324|2318|1152
1636563600000|2021-11-10 17:00:00|2346.9|2340.9|2350.5|2344.5|2351.5|2345.5|2342|2336|659
1636592400000|2021-11-11 01:00:00|2342.3|2336.3|2330.9|2324.9|2342.6|2336.6|2330.3|2324.3|305
1636596000000|2021-11-11 02:00:00|2330.8|2324.8|2325.6|2319.6|2331.4|2325.4|2325.6|2319.6|210
1636599600000|2021-11-11 03:00:00|2325.8|2319.8|2325.5|2319.5|2329.3|2323.3|2323.4|2317.4|855
1636603200000|2021-11-11 04:00:00|2325.6|2319.6|2333.4|2327.4|2333.5|2327.5|2325.5|2319.5|66
1636606800000|2021-11-11 05:00:00|2333.6|2327.6|2333.1|2327.1|2338.4|2332.4|2331.8|2325.8|337
1636610400000|2021-11-11 06:00:00|2333.3|2327.3|2334.4|2328.4|2337.6|2331.6|2332.4|2326.4|313
1636614000000|2021-11-11 07:00:00|2334.6|2328.6|2349.4|2343.4|2361.3|2355.3|2334.6|2328.6|168
1636617600000|2021-11-11 08:00:00|2349.1|2343.1|2365.5|2359.5|2366|2360|2349.1|2343.1|270
1636621200000|2021-11-11 09:00:00|2365.6|2359.6|2372.3|2366.3|2372.4|2366.4|2362.6|2356.6|217
1636624800000|2021-11-11 10:00:00|2371.5|2365.5|2364.5|2358.5|2372.1|2366.1|2364.5|2358.5|203
1636628400000|2021-11-11 11:00:00|2364.8|2358.8|2363.1|2357.1|2367.1|2361.1|2362.8|2356.8|177
1636632000000|2021-11-11 12:00:00|2363|2357|2364.3|2358.3|2368.4|2362.4|2360.4|2354.4|447
1636635600000|2021-11-11 13:00:00|2364.4|2358.4|2361.8|2355.8|2364.9|2358.9|2351|2345|885
1636639200000|2021-11-11 14:00:00|2361.5|2355.5|2357.1|2351.1|2362.4|2356.4|2348.5|2342.5|712
1636642800000|2021-11-11 15:00:00|2357.3|2351.3|2355|2349|2364.6|2358.6|2352.8|2346.8|381
1636646400000|2021-11-11 16:00:00|2355.6|2349.6|2369.1|2363.1|2370.1|2364.1|2353|2347|513
1636650000000|2021-11-11 17:00:00|2369.3|2363.3|2369.4|2363.4|2371.4|2365.4|2366.4|2360.4|128
1636678800000|2021-11-12 01:00:00|2353.8|2347.8|2378|2372|2378.1|2372.1|2353.8|2347.8|291
1636682400000|2021-11-12 02:00:00|2377.4|2371.4|2368.5|2362.5|2382.3|2376.3|2368.4|2362.4|223
1636686000000|2021-11-12 03:00:00|2367.9|2361.9|2366.8|2360.8|2368.4|2362.4|2361.5|2355.5|236
1636689600000|2021-11-12 04:00:00|2367.1|2361.1|2367.3|2361.3|2367.6|2361.6|2367.1|2361.1|13
1636693200000|2021-11-12 05:00:00|2367.5|2361.5|2371.5|2365.5|2372.4|2366.4|2367.5|2361.5|269
1636696800000|2021-11-12 06:00:00|2370.9|2364.9|2366.4|2360.4|2371.6|2365.6|2363.9|2357.9|419
1636700400000|2021-11-12 07:00:00|2366.6|2360.6|2374.8|2368.8|2374.8|2368.8|2364.5|2358.5|157
1636704000000|2021-11-12 08:00:00|2374.9|2368.9|2365.3|2359.3|2374.9|2368.9|2358.1|2352.1|229
1636707600000|2021-11-12 09:00:00|2365.1|2359.1|2363.8|2357.8|2365.9|2359.9|2359|2353|221
1636711200000|2021-11-12 10:00:00|2364|2358|2354.5|2348.5|2366.6|2360.6|2343.9|2337.9|260
1636714800000|2021-11-12 11:00:00|2354.3|2348.3|2357|2351|2366.4|2360.4|2354.3|2348.3|168
1636718400000|2021-11-12 12:00:00|2357.1|2351.1|2357.3|2351.3|2358|2352|2350.1|2344.1|337
1636722000000|2021-11-12 13:00:00|2357.5|2351.5|2353.8|2347.8|2362.5|2356.5|2348|2342|845
1636725600000|2021-11-12 14:00:00|2353.6|2347.6|2360.8|2354.8|2365.1|2359.1|2347.4|2341.4|385
1636729200000|2021-11-12 15:00:00|2360.5|2354.5|2353.3|2347.3|2362.3|2356.3|2351.4|2345.4|259
1636732800000|2021-11-12 16:00:00|2353.5|2347.5|2371|2365|2371|2365|2353.3|2347.3|371
1636736400000|2021-11-12 17:00:00|2370.8|2364.8|2361.4|2355.4|2371.6|2365.6|2360.9|2354.9|116
1636938000000|2021-11-15 01:00:00|2372.3|2353.5|2348.4|2342.4|2372.3|2353.5|2347.9|2341.9|611
1636941600000|2021-11-15 02:00:00|2348.5|2342.5|2339.3|2333.3|2348.5|2342.5|2338.8|2332.8|178
1636945200000|2021-11-15 03:00:00|2339.4|2333.4|2343.6|2337.6|2343.8|2337.8|2338.3|2332.3|77
1636948800000|2021-11-15 04:00:00|2343.8|2337.8|2343|2337|2345.4|2339.4|2342.8|2336.8|49
1636952400000|2021-11-15 05:00:00|2344|2338|2339.6|2333.6|2347.5|2341.5|2339.1|2333.1|118
1636956000000|2021-11-15 06:00:00|2339.8|2333.8|2339.8|2333.8|2343.9|2337.9|2339|2333|106
1636959600000|2021-11-15 07:00:00|2340.1|2334.1|2350.8|2344.8|2350.8|2344.8|2340.1|2334.1|99
1636963200000|2021-11-15 08:00:00|2351|2345|2341.5|2335.5|2351|2345|2340.3|2334.3|300
1636966800000|2021-11-15 09:00:00|2341.3|2335.3|2345|2339|2352.8|2346.8|2338.5|2332.5|301
1636970400000|2021-11-15 10:00:00|2344.5|2338.5|2349.5|2343.5|2349.9|2343.9|2340.4|2334.4|151
1636974000000|2021-11-15 11:00:00|2350.9|2344.9|2352.5|2346.5|2357.5|2351.5|2349.8|2343.8|209
1636977600000|2021-11-15 12:00:00|2352.3|2346.3|2355.8|2349.8|2360|2354|2349.5|2343.5|342
1636981200000|2021-11-15 13:00:00|2355.6|2349.6|2347.6|2341.6|2355.6|2349.6|2343.8|2337.8|1069
1636984800000|2021-11-15 14:00:00|2347.5|2341.5|2339.1|2333.1|2347.6|2341.6|2338.8|2332.8|458
1636988400000|2021-11-15 15:00:00|2339|2333|2334.5|2328.5|2339.5|2333.5|2333|2327|371
1636992000000|2021-11-15 16:00:00|2334.6|2328.6|2328.3|2322.3|2337|2331|2324.3|2318.3|544
1636995600000|2021-11-15 17:00:00|2328|2322|2320.1|2314.1|2328|2322|2319.4|2313.4|127
1637024400000|2021-11-16 01:00:00|2327.5|2321.5|2331.4|2325.4|2331.6|2325.6|2326.1|2320.1|328
1637028000000|2021-11-16 02:00:00|2331.6|2325.6|2345.1|2339.1|2346.6|2340.6|2331.4|2325.4|431
1637031600000|2021-11-16 03:00:00|2345.4|2339.4|2337.9|2331.9|2346.4|2340.4|2334.9|2328.9|295
1637035200000|2021-11-16 04:00:00|2338.1|2332.1|2336|2330|2338.1|2332.1|2335.3|2329.3|109
1637038800000|2021-11-16 05:00:00|2336.1|2330.1|2331.5|2325.5|2336.9|2330.9|2330.9|2324.9|285
1637042400000|2021-11-16 06:00:00|2331.4|2325.4|2322.8|2316.8|2332.3|2326.3|2321.8|2315.8|649
1637046000000|2021-11-16 07:00:00|2323|2317|2325.6|2319.6|2325.6|2319.6|2320.6|2314.6|96
1637049600000|2021-11-16 08:00:00|2325.9|2319.9|2322.9|2316.9|2331.1|2325.1|2322.4|2316.4|259
1637053200000|2021-11-16 09:00:00|2322.6|2316.6|2329.9|2323.9|2331.4|2325.4|2320.9|2314.9|226
1637056800000|2021-11-16 10:00:00|2329.8|2323.8|2325|2319|2332|2326|2322.4|2316.4|141
1637060400000|2021-11-16 11:00:00|2324.6|2318.6|2324.6|2318.6|2327|2321|2322.9|2316.9|175
1637064000000|2021-11-16 12:00:00|2324.8|2318.8|2328.3|2322.3|2329|2323|2323.1|2317.1|256
1637067600000|2021-11-16 13:00:00|2328.4|2322.4|2308|2302|2328.4|2322.4|2305|2299|1048
1637071200000|2021-11-16 14:00:00|2307.8|2301.8|2288.3|2282.3|2308|2302|2286|2279.3|771
1637074800000|2021-11-16 15:00:00|2288.5|2282.5|2301.5|2295.5|2306.5|2300.5|2286.3|2280.3|560
1637078400000|2021-11-16 16:00:00|2301.8|2295.8|2300|2294|2312.5|2306.5|2297.5|2291.5|723
1637082000000|2021-11-16 17:00:00|2300.3|2294.3|2290.6|2284.6|2304.3|2298.3|2286|2280|718
1637110800000|2021-11-17 01:00:00|2291.3|2285.3|2290.5|2284.5|2294.3|2288.3|2285|2279|635
1637114400000|2021-11-17 02:00:00|2290.3|2284.3|2299.3|2293.3|2299.3|2293.3|2290|2284|235
1637118000000|2021-11-17 03:00:00|2299|2293|2290.8|2284.8|2299.3|2293.3|2290.5|2284.5|233
1637121600000|2021-11-17 04:00:00|2291|2285|2290|2284|2291.5|2285.5|2289.8|2283.8|64
1637125200000|2021-11-17 05:00:00|2290.3|2284.3|2292|2286|2295.8|2289.8|2289.8|2283.8|253
1637128800000|2021-11-17 06:00:00|2291.8|2285.8|2292.5|2286.5|2294|2288|2286|2280|401
1637132400000|2021-11-17 07:00:00|2292.8|2286.8|2287.5|2281.5|2293.3|2287.3|2287.3|2281.3|179
1637136000000|2021-11-17 08:00:00|2287.8|2281.8|2280.8|2274.8|2288.8|2282.8|2274.3|2268.3|297
1637139600000|2021-11-17 09:00:00|2280.3|2274.3|2276|2270|2281.3|2275.3|2275.8|2269.8|247
1637143200000|2021-11-17 10:00:00|2276.3|2270.3|2278|2272|2279.8|2273.8|2275.3|2269.3|228
1637146800000|2021-11-17 11:00:00|2277.8|2271.8|2281.8|2275.8|2284.8|2278.8|2274.5|2268.5|198
1637150400000|2021-11-17 12:00:00|2282|2276|2286.8|2280.8|2293|2287|2280.3|2274.3|380
1637154000000|2021-11-17 13:00:00|2287|2281|2287|2281|2295.5|2289.5|2280.3|2274.3|832
1637157600000|2021-11-17 14:00:00|2287.3|2281.3|2278.3|2272.3|2288.5|2282.5|2274.5|2268.5|818
1637161200000|2021-11-17 15:00:00|2278|2272|2265.5|2259.5|2279.8|2273.8|2263.5|2257.5|783
1637164800000|2021-11-17 16:00:00|2265.8|2259.8|2266|2260|2269.3|2263.3|2254.5|2248.5|595
1637168400000|2021-11-17 17:00:00|2266.3|2260.3|2254.4|2248.4|2266.3|2260.3|2254.4|2248.4|297
1637197200000|2021-11-18 01:00:00|2259.5|2253.5|2266|2260|2267.5|2261.5|2256.8|2250.8|787
1637200800000|2021-11-18 02:00:00|2265.8|2259.8|2266.5|2260.5|2272.3|2266.3|2261.5|2255.5|463
1637204400000|2021-11-18 03:00:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265.3|2259.3|143
1637208000000|2021-11-18 04:00:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|17
1637211600000|2021-11-18 05:00:00|2267.5|2261.5|2265.5|2259.5|2268|2262|2263.3|2257.3|101
1637215200000|2021-11-18 06:00:00|2265|2259|2266.8|2260.8|2274.8|2268.8|2264.6|2258.6|396
1637218800000|2021-11-18 07:00:00|2267|2261|2253.5|2247.5|2268.5|2262.5|2252.3|2246.3|359
1637222400000|2021-11-18 08:00:00|2253.3|2247.3|2239|2233|2254.5|2248.5|2236.8|2230.8|259
1637226000000|2021-11-18 09:00:00|2238.8|2232.8|2238.5|2232.5|2241|2235|2237.5|2231.5|178
1637229600000|2021-11-18 10:00:00|2238.8|2232.8|2236.3|2230.3|2239.5|2233.5|2236.3|2230.3|74
1637233200000|2021-11-18 11:00:00|2236.5|2230.5|2238.5|2232.5|2239|2233|2236.5|2230.5|68
1637236800000|2021-11-18 12:00:00|2238.3|2232.3|2240.8|2234.8|2242|2236|2237|2231|224
1637240400000|2021-11-18 13:00:00|2240.5|2234.5|2233.8|2227.8|2245|2239|2233.8|2227.8|639
1637244000000|2021-11-18 14:00:00|2233.5|2227.5|2228.5|2222.5|2233.5|2227.5|2218|2212|549
1637247600000|2021-11-18 15:00:00|2228.3|2222.3|2231|2225|2234.8|2228.8|2222|2216|873
1637251200000|2021-11-18 16:00:00|2231.5|2225.5|2231.3|2225.3|2238.3|2232.3|2215.5|2209.5|725
1637254800000|2021-11-18 17:00:00|2231|2225|2225.4|2219.4|2232.8|2226.8|2225.4|2219.4|211
1637283600000|2021-11-19 01:00:00|2235.3|2229.3|2231.5|2225.5|2236.8|2230.8|2223.3|2217.3|796
1637287200000|2021-11-19 02:00:00|2231.8|2225.8|2241.5|2235.5|2241.5|2235.5|2229.3|2223.3|519
1637290800000|2021-11-19 03:00:00|2241.8|2235.8|2251|2245|2251.8|2245.8|2241|2235|288
1637294400000|2021-11-19 04:00:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|12
1637298000000|2021-11-19 05:00:00|2250|2244|2247.3|2241.3|2251.8|2245.8|2247.3|2241.3|172
1637301600000|2021-11-19 06:00:00|2247.8|2241.8|2252.3|2246.3|2253|2247|2247.8|2241.8|340
1637305200000|2021-11-19 07:00:00|2252|2246|2232.3|2226.3|2252.5|2246.5|2231.8|2225.8|192
1637308800000|2021-11-19 08:00:00|2232.5|2226.5|2235.3|2229.3|2237.3|2231.3|2227.8|2221.8|266
1637312400000|2021-11-19 09:00:00|2235.5|2229.5|2230.3|2224.3|2238|2232|2229|2223|355
1637316000000|2021-11-19 10:00:00|2229.5|2223.5|2228.8|2222.8|2233.3|2227.3|2228.3|2222.3|157
1637319600000|2021-11-19 11:00:00|2228.5|2222.5|2227|2221|2229|2223|2225|2219|92
1637323200000|2021-11-19 12:00:00|2226.8|2220.8|2226.8|2220.8|2230.3|2224.3|2224.5|2218.5|165
1637326800000|2021-11-19 13:00:00|2226.5|2220.5|2222.8|2216.8|2226.8|2220.8|2215.3|2209.3|640
1637330400000|2021-11-19 14:00:00|2223.3|2217.3|2229.3|2223.3|2229.8|2223.8|2217|2211|486
1637334000000|2021-11-19 15:00:00|2229.5|2223.5|2234.5|2228.5|2238.5|2232.5|2229.3|2223.3|472
1637337600000|2021-11-19 16:00:00|2234.8|2228.8|2225|2219|2235.5|2229.5|2215.3|2209.3|425
1637341200000|2021-11-19 17:00:00|2225.3|2219.3|2222.4|2216.4|2225.8|2219.8|2220.9|2214.9|230
1637542800000|2021-11-22 01:00:00|2231.8|2213|2239.8|2233.8|2247.3|2241.3|2227.8|2213|1061
1637546400000|2021-11-22 02:00:00|2241|2235|2246.3|2240.3|2247.3|2241.3|2240|2234|953
1637550000000|2021-11-22 03:00:00|2246|2240|2246|2240|2247.3|2241.3|2245.3|2239.3|192
1637553600000|2021-11-22 04:00:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2245.3|2239.3|83
1637557200000|2021-11-22 05:00:00|2246|2240|2246|2240|2247.8|2241.8|2243.8|2237.8|222
1637560800000|2021-11-22 06:00:00|2246.3|2240.3|2240.3|2234.3|2247.8|2241.8|2239.8|2233.8|242
1637564400000|2021-11-22 07:00:00|2239.3|2233.3|2237.5|2231.5|2241.8|2235.8|2228.5|2222.5|202
1637568000000|2021-11-22 08:00:00|2237.3|2231.3|2232.3|2226.3|2242.8|2236.8|2230|2224|312
1637571600000|2021-11-22 09:00:00|2232.8|2226.8|2246.3|2240.3|2248.8|2242.8|2232.3|2226.3|267
1637575200000|2021-11-22 10:00:00|2246|2240|2228.3|2222.3|2249.9|2243.9|2228|2222|244
1637578800000|2021-11-22 11:00:00|2227.8|2221.8|2227|2221|2230.8|2224.8|2224.5|2218.5|248
1637582400000|2021-11-22 12:00:00|2226.8|2220.8|2239|2233|2239.3|2233.3|2222.3|2216.3|595
1637586000000|2021-11-22 13:00:00|2239.3|2233.3|2242.5|2236.5|2246|2240|2235|2229|546
1637589600000|2021-11-22 14:00:00|2242.8|2236.8|2257.3|2251.3|2262|2256|2242.8|2236.8|1220
1637593200000|2021-11-22 15:00:00|2257.5|2251.5|2251.3|2245.3|2258|2252|2241|2235|1020
1637596800000|2021-11-22 16:00:00|2251.5|2245.5|2255.3|2249.3|2264|2258|2251.5|2245.5|527
1637600400000|2021-11-22 17:00:00|2255.8|2249.8|2248.4|2242.4|2258.3|2251.6|2247.1|2241.1|256
1637629200000|2021-11-23 01:00:00|2252.5|2246.5|2253|2247|2257|2251|2251.3|2245.3|261
1637632800000|2021-11-23 02:00:00|2253.3|2247.3|2252|2246|2253.5|2247.5|2245.5|2239.5|301
1637636400000|2021-11-23 03:00:00|2252.3|2246.3|2251.3|2245.3|2252.5|2246.5|2251.3|2245.3|90
1637640000000|2021-11-23 04:00:00|2251.5|2245.5|2251.8|2245.8|2252|2246|2251.3|2245.3|71
1637643600000|2021-11-23 05:00:00|2252.9|2246.9|2253.8|2247.8|2257.5|2251.5|2252.3|2246.3|123
1637647200000|2021-11-23 06:00:00|2253.5|2247.5|2253.5|2247.5|2256.5|2250.5|2251.8|2245.8|195
1637650800000|2021-11-23 07:00:00|2253.3|2247.3|2251|2245|2259.8|2253.8|2251|2245|66
1637654400000|2021-11-23 08:00:00|2251.5|2245.5|2257.5|2251.5|2259.3|2253.3|2241.8|2235.8|178
1637658000000|2021-11-23 09:00:00|2257.3|2251.3|2265|2259|2269.8|2263.8|2255.5|2249.5|123
1637661600000|2021-11-23 10:00:00|2264.8|2258.8|2263.8|2257.8|2265.3|2259.3|2256.3|2250.3|91
1637665200000|2021-11-23 11:00:00|2263|2257|2259.5|2253.5|2263|2257|2255.3|2249.3|58
1637668800000|2021-11-23 12:00:00|2259.8|2253.8|2257.3|2251.3|2262.3|2256.3|2256.5|2250.5|136
1637672400000|2021-11-23 13:00:00|2257.5|2251.5|2264.5|2258.5|2269.3|2263.3|2256|2250|341
1637676000000|2021-11-23 14:00:00|2264.8|2258.8|2273.5|2267.5|2275.3|2269.3|2263.8|2257.8|199
1637679600000|2021-11-23 15:00:00|2273.8|2267.8|2267|2261|2273.8|2267.8|2264.5|2258.5|129
1637683200000|2021-11-23 16:00:00|2265.5|2259.5|2255.3|2249.3|2266.3|2260.3|2253.8|2247.8|343
1637686800000|2021-11-23 17:00:00|2256|2250|2251.1|2245.1|2257.5|2251.5|2250.4|2244.4|57
1637715600000|2021-11-24 01:00:00|2265.8|2259.8|2274.8|2268.8|2275.8|2269.8|2260.4|2254.4|287
1637719200000|2021-11-24 02:00:00|2275|2269|2277.5|2271.5|2277.5|2271.5|2267.5|2261.5|256
1637722800000|2021-11-24 03:00:00|2277.8|2271.8|2278.5|2272.5|2280.5|2274.5|2277.3|2271.3|241
1637726400000|2021-11-24 04:00:00|2278.3|2272.3|2275.3|2269.3|2279.5|2273.5|2275.3|2269.3|99
1637730000000|2021-11-24 05:00:00|2275.5|2269.5|2281|2275|2281.5|2275.5|2275.5|2269.5|107
1637733600000|2021-11-24 06:00:00|2281.3|2275.3|2279.3|2273.3|2285|2279|2276.5|2270.5|198
1637737200000|2021-11-24 07:00:00|2279|2273|2283.8|2277.8|2285.5|2279.5|2273.5|2267.5|167
1637740800000|2021-11-24 08:00:00|2284|2278|2276.5|2270.5|2285|2279|2273.3|2267.3|229
1637744400000|2021-11-24 09:00:00|2276.3|2270.3|2278|2272|2285.5|2279.5|2275.3|2269.3|182
1637748000000|2021-11-24 10:00:00|2277.8|2271.8|2274|2268|2281.5|2275.5|2273.3|2267.3|156
1637751600000|2021-11-24 11:00:00|2274.3|2268.3|2269|2263|2274.3|2268.3|2267.3|2261.3|129
1637755200000|2021-11-24 12:00:00|2269.5|2263.5|2276.3|2270.3|2277.5|2271.5|2267|2261|217
1637758800000|2021-11-24 13:00:00|2276.5|2270.5|2275.3|2269.3|2277.5|2271.5|2271.5|2265.5|299
1637762400000|2021-11-24 14:00:00|2275.5|2269.5|2273.8|2267.8|2276.8|2270.8|2266.5|2260.5|621
1637766000000|2021-11-24 15:00:00|2274|2268|2264.8|2258.8|2275.5|2269.5|2264.3|2258.3|280
1637769600000|2021-11-24 16:00:00|2264.5|2258.5|2267.8|2261.8|2273.3|2267.3|2259.5|2253.5|614
1637773200000|2021-11-24 17:00:00|2268|2262|2269.9|2263.9|2270.9|2264.9|2266.3|2260.3|844
1637802000000|2021-11-25 01:00:00|2271.8|2265.8|2274.8|2268.8|2276|2270|2271.8|2265.8|229
1637805600000|2021-11-25 02:00:00|2275|2269|2276.5|2270.5|2278.8|2272.8|2274.8|2268.8|48
1637809200000|2021-11-25 03:00:00|2276.8|2270.8|2271.8|2265.8|2277|2271|2268.5|2262.5|237
1637812800000|2021-11-25 04:00:00|2271.5|2265.5|2274|2268|2275|2269|2271.5|2265.5|26
1637816400000|2021-11-25 05:00:00|2273.8|2267.8|2271.3|2265.3|2273.8|2267.8|2265.3|2259.3|246
1637820000000|2021-11-25 06:00:00|2271.5|2265.5|2279|2273|2279|2273|2271.3|2265.3|206
1637823600000|2021-11-25 07:00:00|2278.8|2272.8|2276.3|2270.3|2278.8|2272.8|2275.5|2269.5|52
1637827200000|2021-11-25 08:00:00|2276|2270|2279.5|2273.5|2279.5|2273.5|2273.8|2267.8|155
1637830800000|2021-11-25 09:00:00|2279.3|2273.3|2278|2272|2279.5|2273.5|2277.8|2271.8|62
1637834400000|2021-11-25 10:00:00|2277.8|2271.8|2275.8|2269.8|2278.8|2272.8|2275.5|2269.5|78
1637838000000|2021-11-25 11:00:00|2276|2270|2274.3|2268.3|2276|2270|2273.8|2267.8|20
1637841600000|2021-11-25 12:00:00|2274.5|2268.5|2279.1|2273.1|2281.9|2275.9|2273.5|2267.5|126
1637845200000|2021-11-25 13:00:00|2279.4|2273.4|2279.5|2273.5|2292.9|2286.9|2277.3|2271.3|776
1637848800000|2021-11-25 14:00:00|2279.8|2273.8|2272.8|2266.8|2281.5|2275.5|2268.3|2262.3|321
1637852400000|2021-11-25 15:00:00|2273|2267|2270.3|2264.3|2273|2267|2268.5|2262.5|258
1637856000000|2021-11-25 16:00:00|2270|2264|2281.5|2275.5|2286.6|2280.6|2268.3|2262.3|394
1637859600000|2021-11-25 17:00:00|2281.8|2275.8|2283.6|2277.6|2285|2279|2277.3|2271.3|195
1637888400000|2021-11-26 01:00:00|2278.3|2267.5|2291.8|2281.3|2293.3|2282.8|2278.3|2267.5|261
1637892000000|2021-11-26 02:00:00|2292|2281.5|2287.5|2277|2292|2281.5|2284.8|2274.3|71
1637895600000|2021-11-26 03:00:00|2287.3|2276.8|2282.5|2272|2288.8|2278.3|2281|2270.5|72
1637899200000|2021-11-26 04:00:00|2281.3|2270.8|2279.3|2268.8|2281.3|2270.8|2278|2267.5|49
1637902800000|2021-11-26 05:00:00|2279.5|2269|2280.5|2270|2281.3|2270.8|2277|2266.5|114
1637906400000|2021-11-26 06:00:00|2280.8|2270.3|2279.3|2268.8|2281.5|2271|2270.3|2259.5|335
1637910000000|2021-11-26 07:00:00|2278.8|2268.3|2265.8|2259.8|2279.5|2269|2265.3|2256|129
1637913600000|2021-11-26 08:00:00|2268|2262|2252|2246|2268.3|2262.3|2246.3|2240.3|510
1637917200000|2021-11-26 09:00:00|2251.8|2245.8|2235.8|2229.8|2254.8|2248.8|2229.8|2223.8|467
1637920800000|2021-11-26 10:00:00|2235.5|2229.5|2221|2215|2239.3|2233.3|2214.8|2208.8|458
1637924400000|2021-11-26 11:00:00|2220.3|2214.3|2236.5|2230.5|2236.8|2230.8|2219|2213|256
1637928000000|2021-11-26 12:00:00|2236.8|2230.8|2258.8|2252.8|2262|2256|2235.8|2229.8|480
1637931600000|2021-11-26 13:00:00|2259|2253|2267.5|2261.5|2282.3|2276.3|2257|2251|848
1637935200000|2021-11-26 14:00:00|2267.3|2261.3|2280.3|2274.3|2282.5|2276.5|2266|2260|864
1637938800000|2021-11-26 15:00:00|2280|2274|2287|2281|2292|2286|2278|2272|666
1637942400000|2021-11-26 16:00:00|2287.3|2281.3|2263|2257|2291.3|2285.3|2260.5|2254.5|832
1637946000000|2021-11-26 17:00:00|2263.5|2257.5|2279.1|2273.1|2282.8|2276.8|2259.3|2253.3|350
1638147600000|2021-11-29 01:00:00|2287.3|2268.5|2287.5|2281.5|2288.5|2282.5|2277.8|2268.5|1168
1638151200000|2021-11-29 02:00:00|2287|2281|2285.3|2279.3|2288|2282|2282.8|2276.8|244
1638154800000|2021-11-29 03:00:00|2285.5|2279.5|2299|2293|2306.5|2300.5|2285|2279|290
1638158400000|2021-11-29 04:00:00|2298.8|2292.8|2296|2290|2299|2293|2296|2290|64
1638162000000|2021-11-29 05:00:00|2296.3|2290.3|2296.8|2290.8|2298.8|2292.8|2295.3|2289.3|153
1638165600000|2021-11-29 06:00:00|2297|2291|2295|2289|2297.5|2291.5|2293.5|2287.5|234
1638169200000|2021-11-29 07:00:00|2294|2288|2289|2283|2295.5|2289.5|2288|2282|142
1638172800000|2021-11-29 08:00:00|2288.8|2282.8|2307.3|2301.3|2335.3|2329.3|2288|2282|602
1638176400000|2021-11-29 09:00:00|2306.8|2300.8|2322.5|2316.5|2323.8|2317.8|2305.5|2299.5|468
1638180000000|2021-11-29 10:00:00|2322.3|2316.3|2324.5|2318.5|2332.8|2326.8|2316|2310|375
1638183600000|2021-11-29 11:00:00|2325|2319|2316.3|2310.3|2325|2319|2316.3|2310.3|231
1638187200000|2021-11-29 12:00:00|2316.5|2310.5|2310.8|2304.8|2319.8|2313.8|2309.5|2303.5|389
1638190800000|2021-11-29 13:00:00|2311|2305|2301.5|2295.5|2312|2306|2301|2295|635
1638194400000|2021-11-29 14:00:00|2301.3|2295.3|2302.3|2296.3|2307.8|2301.8|2297.3|2291.3|588
1638198000000|2021-11-29 15:00:00|2301.5|2295.5|2284.5|2278.5|2301.5|2295.5|2275|2269|546
1638201600000|2021-11-29 16:00:00|2284.3|2278.3|2275|2269|2291.8|2285.8|2268.8|2262.8|782
1638205200000|2021-11-29 17:00:00|2275.3|2269.3|2280.1|2274.1|2284|2278|2274.3|2268.3|510
1638234000000|2021-11-30 01:00:00|2286|2280|2302.5|2296.5|2302.8|2296.8|2282|2276|673
1638237600000|2021-11-30 02:00:00|2302.3|2296.3|2295.5|2289.5|2306.3|2300.3|2294|2288|383
1638241200000|2021-11-30 03:00:00|2295.3|2289.3|2291.3|2285.3|2295.8|2289.8|2289.8|2283.8|96
1638244800000|2021-11-30 04:00:00|2291.5|2285.5|2292.3|2286.3|2293|2287|2291|2285|46
1638248400000|2021-11-30 05:00:00|2292|2286|2289.8|2283.8|2300.5|2294.5|2284.3|2278.3|771
1638252000000|2021-11-30 06:00:00|2290|2284|2294.5|2288.5|2296.3|2290.3|2287.8|2281.8|767
1638255600000|2021-11-30 07:00:00|2294|2288|2291.8|2285.8|2297.3|2291.3|2289.8|2283.8|636
1638259200000|2021-11-30 08:00:00|2292.3|2286.3|2284|2278|2298|2292|2282.8|2276.8|414
1638262800000|2021-11-30 09:00:00|2284.3|2278.3|2294|2288|2295|2289|2282.8|2276.8|410
1638266400000|2021-11-30 10:00:00|2294.3|2288.3|2288.3|2282.3|2294.5|2288.5|2282.5|2276.5|295
1638270000000|2021-11-30 11:00:00|2288.5|2282.5|2292.5|2286.5|2296.5|2290.5|2287|2281|272
1638273600000|2021-11-30 12:00:00|2292.8|2286.8|2307.8|2301.8|2312.5|2306.5|2292|2286|352
1638277200000|2021-11-30 13:00:00|2308|2302|2302.3|2296.3|2312.3|2306.3|2298.5|2292.5|667
1638280800000|2021-11-30 14:00:00|2302.5|2296.5|2310.3|2304.3|2317|2311|2299.8|2293.8|822
1638284400000|2021-11-30 15:00:00|2310|2304|2264.5|2258.5|2311.8|2305.8|2262.8|2256.8|1367
1638288000000|2021-11-30 16:00:00|2264.3|2258.3|2278.3|2272.3|2284.8|2278.8|2264|2258|1149
1638291600000|2021-11-30 17:00:00|2278.5|2272.5|2290.6|2284.6|2291.5|2285.5|2276.8|2270.8|626
1638320400000|2021-12-01 01:00:00|2275.8|2269.8|2291.8|2285.8|2291.8|2285.8|2275.8|2269.8|454
1638324000000|2021-12-01 02:00:00|2291.5|2285.5|2290.3|2284.3|2293.8|2287.8|2288.8|2282.8|265
1638327600000|2021-12-01 03:00:00|2290|2284|2293.8|2287.8|2294.8|2288.8|2288.8|2282.8|193
1638331200000|2021-12-01 04:00:00|2293.3|2287.3|2292.5|2286.5|2293.5|2287.5|2292|2286|73
1638334800000|2021-12-01 05:00:00|2292.3|2286.3|2290.3|2284.3|2292.5|2286.5|2289.5|2283.5|163
1638338400000|2021-12-01 06:00:00|2290|2284|2293.3|2287.3|2293.5|2287.5|2285.8|2279.8|408
1638342000000|2021-12-01 07:00:00|2292.8|2286.8|2300|2294|2300.5|2294.5|2289|2283|113
1638345600000|2021-12-01 08:00:00|2297.8|2291.8|2287.3|2281.3|2301|2295|2285|2279|416
1638349200000|2021-12-01 09:00:00|2287|2281|2294.5|2288.5|2299.5|2293.5|2286.5|2280.5|320
1638352800000|2021-12-01 10:00:00|2294.3|2288.3|2287|2281|2295.5|2289.5|2286|2280|175
1638356400000|2021-12-01 11:00:00|2287.3|2281.3|2297.3|2291.3|2297.8|2291.8|2286.8|2280.8|265
1638360000000|2021-12-01 12:00:00|2297.5|2291.5|2292.3|2286.3|2298.5|2292.5|2291.3|2285.3|384
1638363600000|2021-12-01 13:00:00|2292|2286|2289.8|2283.8|2295.8|2289.8|2286.3|2280.3|626
1638367200000|2021-12-01 14:00:00|2289.5|2283.5|2290|2284|2293.8|2287.8|2286.3|2280.3|442
1638370800000|2021-12-01 15:00:00|2290.3|2284.3|2294.3|2288.3|2295|2289|2284.5|2278.5|507
1638374400000|2021-12-01 16:00:00|2294|2288|2294.8|2288.8|2309|2303|2289.8|2283.8|922
1638378000000|2021-12-01 17:00:00|2294.5|2288.5|2291.6|2285.6|2296.3|2290.3|2288|2282|314
1638406800000|2021-12-02 01:00:00|2285.8|2279.8|2299.3|2293.3|2300.3|2294.3|2282.8|2276.8|337
1638410400000|2021-12-02 02:00:00|2299|2293|2295|2289|2299.3|2293.3|2294.5|2288.5|581
1638414000000|2021-12-02 03:00:00|2294.8|2288.8|2292|2286|2295|2289|2290.3|2284.3|310
1638417600000|2021-12-02 04:00:00|2292.3|2286.3|2285.8|2279.8|2292.5|2286.5|2285.3|2279.3|82
1638421200000|2021-12-02 05:00:00|2285.5|2279.5|2294.8|2288.8|2295|2289|2284.8|2278.8|429
1638424800000|2021-12-02 06:00:00|2294.5|2288.5|2286.3|2280.3|2295.5|2289.5|2286|2280|559
1638428400000|2021-12-02 07:00:00|2286.8|2280.8|2286.3|2280.3|2291|2285|2276.3|2270.3|294
1638432000000|2021-12-02 08:00:00|2286.5|2280.5|2293.5|2287.5|2294.5|2288.5|2281.5|2275.5|369
1638435600000|2021-12-02 09:00:00|2293.8|2287.8|2303.3|2297.3|2304|2298|2291.3|2285.3|292
1638439200000|2021-12-02 10:00:00|2303.5|2297.5|2292.8|2286.8|2303.5|2297.5|2291.8|2285.8|289
1638442800000|2021-12-02 11:00:00|2292.5|2286.5|2292.5|2286.5|2297.3|2291.3|2289|2283|251
1638446400000|2021-12-02 12:00:00|2292.3|2286.3|2294.8|2288.8|2296.5|2290.5|2289.5|2283.5|292
1638450000000|2021-12-02 13:00:00|2294.5|2288.5|2279.5|2273.5|2294.5|2288.5|2279|2273|645
1638453600000|2021-12-02 14:00:00|2279|2273|2279.8|2273.8|2295.3|2289.3|2272.8|2266.8|919
1638457200000|2021-12-02 15:00:00|2279.5|2273.5|2274.5|2268.5|2279.5|2273.5|2265.8|2259.8|892
1638460800000|2021-12-02 16:00:00|2275.3|2269.3|2258.8|2252.8|2275.3|2269.3|2254.5|2248.5|1091
1638464400000|2021-12-02 17:00:00|2258.5|2252.5|2248.1|2242.1|2262.5|2256.5|2246.3|2240.3|436
1638493200000|2021-12-03 01:00:00|2254.3|2248.3|2260.3|2254.3|2261|2255|2254.3|2248.3|500
1638496800000|2021-12-03 02:00:00|2260.5|2254.5|2260.8|2254.8|2264|2258|2259|2253|316
1638500400000|2021-12-03 03:00:00|2261|2255|2263|2257|2266.5|2260.5|2261|2255|181
1638504000000|2021-12-03 04:00:00|2262.8|2256.8|2260.3|2254.3|2262.8|2256.8|2259.8|2253.8|86
1638507600000|2021-12-03 05:00:00|2260|2254|2269.5|2263.5|2271|2265|2259.8|2253.8|468
1638511200000|2021-12-03 06:00:00|2269.8|2263.8|2270|2264|2271.5|2265.5|2260.5|2254.5|401
1638514800000|2021-12-03 07:00:00|2270.3|2264.3|2268|2262|2270.5|2264.5|2264.5|2258.5|69
1638518400000|2021-12-03 08:00:00|2268.3|2262.3|2257.3|2251.3|2269.5|2263.5|2248.8|2242.8|314
1638522000000|2021-12-03 09:00:00|2257.5|2251.5|2249.8|2243.8|2259.5|2253.5|2246|2240|273
1638525600000|2021-12-03 10:00:00|2250|2244|2235.3|2229.3|2250|2244|2233.3|2227.3|292
1638529200000|2021-12-03 11:00:00|2235|2229|2236.8|2230.8|2238.8|2232.8|2233.8|2227.8|164
1638532800000|2021-12-03 12:00:00|2236.5|2230.5|2238.5|2232.5|2239.5|2233.5|2234.8|2228.8|298
1638536400000|2021-12-03 13:00:00|2238.8|2232.8|2227.5|2221.5|2242.1|2236.1|2225.3|2219.3|879
1638540000000|2021-12-03 14:00:00|2227.3|2221.3|2211.5|2205.5|2229.8|2223.8|2206|2200|765
1638543600000|2021-12-03 15:00:00|2211.3|2205.3|2200|2194|2214.5|2208.5|2195|2188.8|837
1638547200000|2021-12-03 16:00:00|2199.8|2193.8|2220.3|2214.3|2221.3|2215.3|2199.5|2193.5|594
1638550800000|2021-12-03 17:00:00|2220|2214|2196.4|2190.4|2220|2214|2196.4|2190.4|479
1638752400000|2021-12-06 01:00:00|2209|2190.3|2206.8|2200.8|2211.5|2205.5|2201|2190.3|93
1638756000000|2021-12-06 02:00:00|2207|2201|2210.8|2204.8|2213.8|2207.8|2207|2201|95
1638759600000|2021-12-06 03:00:00|2211|2205|2209|2203|2211.5|2205.5|2208.8|2202.8|33
1638763200000|2021-12-06 04:00:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.3|2202.3|26
1638766800000|2021-12-06 05:00:00|2209.3|2203.3|2213|2207|2213.3|2207.3|2209.3|2203.3|133
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2208.8|2202.8|2217.8|2211.8|2208.3|2202.3|267
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2213|2207|2213|2207|2203|2197|71
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2221.5|2215.5|2224.5|2218.5|2205.8|2199.8|175
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2231|2225|2235.8|2229.8|2220.3|2214.3|182
1638784800000|2021-12-06 10:00:00|2230.8|2224.8|2226|2220|2230.8|2224.8|2224.3|2218.3|62
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2223.5|2217.5|2228.5|2222.5|2220.8|2214.8|88
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2220.3|2214.3|2223.8|2217.8|2217.3|2211.3|129
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2221.3|2215.3|2223|2217|2216.3|2210.3|209
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2214.8|2208.8|2221.3|2215.3|2212.3|2206.3|191
1638802800000|2021-12-06 15:00:00|2215|2209|2205.3|2199.3|2215|2209|2201.8|2195.8|384
1638806400000|2021-12-06 16:00:00|2205|2199|2203.5|2197.5|2205.8|2199.8|2194.8|2188.8|377
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2205.4|2199.4|2207.5|2201.5|2200.8|2194.8|64
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2205.8|2199.8|2207.3|2201.3|2203.8|2197.8|99
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2208.5|2202.5|2210.3|2204.3|2205.5|2199.5|39
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2210|2204|2211.3|2205.3|2207.5|2201.5|96
1638849600000|2021-12-07 04:00:00|2210.5|2204.5|2211.3|2205.3|2213.5|2207.5|2210.5|2204.5|16
1638853200000|2021-12-07 05:00:00|2211.8|2205.8|2211|2205|2212.8|2206.8|2208.8|2202.8|67
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2212|2206|2213|2207|2209|2203|84
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2206.8|2200.8|2211.8|2205.8|2206|2200|37
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2210.3|2204.3|2214.6|2208.6|2203.3|2197.3|175
1638867600000|2021-12-07 09:00:00|2210|2204|2222.5|2216.5|2229.8|2223.8|2210|2204|182
1638871200000|2021-12-07 10:00:00|2222|2216|2222.3|2216.3|2225.5|2219.5|2219.3|2213.3|46
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2219.5|2213.5|2223.3|2217.3|2219.5|2213.5|30
1638752400000|2021-12-06 01:00:00|2209|2190.3|2206.8|2200.8|2211.5|2205.5|2201|2190.3|93
1638756000000|2021-12-06 02:00:00|2207|2201|2210.8|2204.8|2213.8|2207.8|2207|2201|95
1638759600000|2021-12-06 03:00:00|2211|2205|2209|2203|2211.5|2205.5|2208.8|2202.8|33
1638763200000|2021-12-06 04:00:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.3|2202.3|26
1638766800000|2021-12-06 05:00:00|2209.3|2203.3|2213|2207|2213.3|2207.3|2209.3|2203.3|133
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2208.8|2202.8|2217.8|2211.8|2208.3|2202.3|267
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2213|2207|2213|2207|2203|2197|71
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2221.5|2215.5|2224.5|2218.5|2205.8|2199.8|175
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2231|2225|2235.8|2229.8|2220.3|2214.3|182
1638784800000|2021-12-06 10:00:00|2230.8|2224.8|2226|2220|2230.8|2224.8|2224.3|2218.3|62
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2223.5|2217.5|2228.5|2222.5|2220.8|2214.8|88
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2220.3|2214.3|2223.8|2217.8|2217.3|2211.3|129
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2221.3|2215.3|2223|2217|2216.3|2210.3|209
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2214.8|2208.8|2221.3|2215.3|2212.3|2206.3|191
1638802800000|2021-12-06 15:00:00|2215|2209|2205.3|2199.3|2215|2209|2201.8|2195.8|384
1638806400000|2021-12-06 16:00:00|2205|2199|2203.5|2197.5|2205.8|2199.8|2194.8|2188.8|377
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2205.4|2199.4|2207.5|2201.5|2200.8|2194.8|64
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2205.8|2199.8|2207.3|2201.3|2203.8|2197.8|99
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2208.5|2202.5|2210.3|2204.3|2205.5|2199.5|39
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2210|2204|2211.3|2205.3|2207.5|2201.5|96
1638849600000|2021-12-07 04:00:00|2210.5|2204.5|2211.3|2205.3|2213.5|2207.5|2210.5|2204.5|16
1638853200000|2021-12-07 05:00:00|2211.8|2205.8|2211|2205|2212.8|2206.8|2208.8|2202.8|67
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2212|2206|2213|2207|2209|2203|84
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2206.8|2200.8|2211.8|2205.8|2206|2200|37
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2210.3|2204.3|2214.6|2208.6|2203.3|2197.3|175
1638867600000|2021-12-07 09:00:00|2210|2204|2222.5|2216.5|2229.8|2223.8|2210|2204|182
1638871200000|2021-12-07 10:00:00|2222|2216|2222.3|2216.3|2225.5|2219.5|2219.3|2213.3|46
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2219.5|2213.5|2223.3|2217.3|2219.5|2213.5|30
1638878400000|2021-12-07 12:00:00|2218.8|2212.8|2219.3|2213.3|2222.5|2216.5|2218|2212|123
1638882000000|2021-12-07 13:00:00|2219.5|2213.5|2202.3|2196.3|2224.3|2218.3|2202.3|2196.3|480
1638885600000|2021-12-07 14:00:00|2202.5|2196.5|2200.3|2194.3|2209.5|2203.5|2198.8|2192.8|469
1638889200000|2021-12-07 15:00:00|2199.8|2193.8|2189.5|2183.5|2201.8|2195.8|2188.3|2182.3|466
1638892800000|2021-12-07 16:00:00|2189|2183|2193|2187|2195.5|2189.5|2186.3|2180.3|359
1638896400000|2021-12-07 17:00:00|2193.3|2187.3|2198.1|2192.1|2200.8|2194.8|2193.3|2187.3|64
1638925200000|2021-12-08 01:00:00|2202.8|2196.8|2205.3|2199.3|2205.5|2199.5|2200.3|2194.3|75
1638928800000|2021-12-08 02:00:00|2205.5|2199.5|2205|2199|2205.5|2199.5|2203.8|2197.8|24
1638932400000|2021-12-08 03:00:00|2205.3|2199.3|2207.3|2201.3|2208.8|2202.8|2204.5|2198.5|29
1638936000000|2021-12-08 04:00:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638939600000|2021-12-08 05:00:00|2207.8|2201.8|2209.8|2203.8|2211.5|2205.5|2207.8|2201.8|35
1638943200000|2021-12-08 06:00:00|2210|2204|2212.5|2206.5|2213.8|2207.8|2209.3|2203.3|122
1638946800000|2021-12-08 07:00:00|2211.8|2205.8|2212.5|2206.5|2214.5|2208.5|2210.3|2204.3|46
1638950400000|2021-12-08 08:00:00|2212.3|2206.3|2204.8|2198.8|2216.3|2210.3|2204.5|2198.5|118
1638954000000|2021-12-08 09:00:00|2205|2199|2205|2199|2208.9|2202.9|2203.5|2197.5|110
1638957600000|2021-12-08 10:00:00|2205.3|2199.3|2208.5|2202.5|2209.8|2203.8|2204.3|2198.3|88
1638961200000|2021-12-08 11:00:00|2208.3|2202.3|2223.1|2217.1|2224.6|2218.6|2207.5|2201.5|140
1638964800000|2021-12-08 12:00:00|2223.5|2217.5|2230.3|2224.3|2232.3|2226.3|2223.5|2217.5|198
1638968400000|2021-12-08 13:00:00|2230.8|2224.8|2250.8|2244.8|2252|2246|2229|2223|536
1638972000000|2021-12-08 14:00:00|2251|2245|2271.5|2265.5|2275|2269|2251|2245|613
1638975600000|2021-12-08 15:00:00|2271.8|2265.8|2267.8|2261.8|2274.3|2268.3|2265.8|2259.8|160
1638979200000|2021-12-08 16:00:00|2269|2263|2281.5|2275.5|2290.3|2284.3|2268.5|2262.5|412
1638982800000|2021-12-08 17:00:00|2281.8|2275.8|2288.6|2282.6|2290.1|2284.1|2269.3|2263.3|201
1639011600000|2021-12-09 01:00:00|2289.3|2283.3|2285.8|2279.8|2295|2289|2280.3|2274.3|348
1639015200000|2021-12-09 02:00:00|2286.3|2280.3|2285.8|2279.8|2287.3|2281.3|2279.5|2273.5|157
1639018800000|2021-12-09 03:00:00|2286|2280|2285.5|2279.5|2286.5|2280.5|2283.5|2277.5|49
1639022400000|2021-12-09 04:00:00|2286|2280|2285.8|2279.8|2287|2281|2285.5|2279.5|19
1639026000000|2021-12-09 05:00:00|2285.5|2279.5|2282.5|2276.5|2286.5|2280.5|2280.3|2274.3|109
1639029600000|2021-12-09 06:00:00|2283|2277|2285.8|2279.8|2291|2285|2282.3|2276.3|127
1639033200000|2021-12-09 07:00:00|2286|2280|2297|2291|2302|2296|2286|2280|85
1639036800000|2021-12-09 08:00:00|2297.3|2291.3|2268.5|2262.5|2299.5|2293.5|2268.3|2262.3|179
1639040400000|2021-12-09 09:00:00|2268.8|2262.8|2283.8|2277.8|2285.5|2279.5|2268.5|2262.5|220
1639044000000|2021-12-09 10:00:00|2284.5|2278.5|2287.5|2281.5|2296.3|2290.3|2283|2277|110
1639047600000|2021-12-09 11:00:00|2287.8|2281.8|2279|2273|2293|2287|2278|2272|87
1639051200000|2021-12-09 12:00:00|2279.3|2273.3|2279|2273|2288.3|2282.3|2275.8|2269.8|205
1639054800000|2021-12-09 13:00:00|2278.8|2272.8|2269.8|2263.8|2280.5|2274.5|2268.8|2262.8|217
1639058400000|2021-12-09 14:00:00|2269.5|2263.5|2270.8|2264.8|2275|2269|2268.8|2262.8|187
1639062000000|2021-12-09 15:00:00|2270.5|2264.5|2272.8|2266.8|2275.5|2269.5|2268.5|2262.5|218
1639065600000|2021-12-09 16:00:00|2273.3|2267.3|2270.5|2264.5|2292.8|2286.8|2269.5|2263.5|400
1639069200000|2021-12-09 17:00:00|2271|2265|2278.1|2272.1|2278.5|2272.5|2269.1|2263.1|72
1639098000000|2021-12-10 01:00:00|2275.8|2269.8|2279|2273|2284.5|2278.5|2275.8|2269.8|169
1639101600000|2021-12-10 02:00:00|2279.3|2273.3|2276.8|2270.8|2280.8|2274.8|2276.8|2270.8|72
1639105200000|2021-12-10 03:00:00|2277|2271|2277.5|2271.5|2278.3|2272.3|2276.8|2270.8|48
1639108800000|2021-12-10 04:00:00|2277.3|2271.3|2276.3|2270.3|2277.3|2271.3|2276.3|2270.3|5
1639112400000|2021-12-10 05:00:00|2277|2271|2278.1|2272.1|2281.3|2275.3|2275.3|2269.3|109
1639116000000|2021-12-10 06:00:00|2277.8|2271.8|2275.3|2269.3|2282|2276|2274.5|2268.5|168
1639119600000|2021-12-10 07:00:00|2275|2269|2274.3|2268.3|2275|2269|2270.5|2264.5|48
1639123200000|2021-12-10 08:00:00|2274.5|2268.5|2268.5|2262.5|2274.5|2268.5|2266.3|2260.3|94
1639126800000|2021-12-10 09:00:00|2268.3|2262.3|2267.3|2261.3|2272|2266|2266.8|2260.8|90
1639130400000|2021-12-10 10:00:00|2267|2261|2259.5|2253.5|2270.3|2264.3|2258.8|2252.8|141
1639134000000|2021-12-10 11:00:00|2259.8|2253.8|2259.3|2253.3|2268|2262|2256|2250|162
1639137600000|2021-12-10 12:00:00|2258.8|2252.8|2270.8|2264.8|2272.3|2266.3|2258.8|2252.8|193
1639141200000|2021-12-10 13:00:00|2270.5|2264.5|2304.3|2298.3|2307|2301|2270.5|2264.5|814
1639144800000|2021-12-10 14:00:00|2304.5|2298.5|2296.5|2290.5|2306.8|2300.8|2295.5|2289.5|279
1639148400000|2021-12-10 15:00:00|2296.3|2290.3|2297|2291|2297.8|2291.8|2292.8|2286.8|132
1639152000000|2021-12-10 16:00:00|2296.8|2290.8|2297.3|2291.3|2301.3|2295.3|2284.3|2278.3|223
1639155600000|2021-12-10 17:00:00|2297.5|2291.5|2300.1|2294.1|2300.9|2294.9|2293.3|2287.3|51
1639357200000|2021-12-13 01:00:00|2301.3|2282.5|2298.8|2292.8|2301.3|2295.3|2291.3|2282.5|129
1639360800000|2021-12-13 02:00:00|2299|2293|2300.8|2294.8|2304|2298|2291.8|2285.8|150
1639364400000|2021-12-13 03:00:00|2301|2295|2296.8|2290.8|2303|2297|2296|2290|136
1639368000000|2021-12-13 04:00:00|2297|2291|2297.8|2291.8|2298|2292|2297|2291|6
1639371600000|2021-12-13 05:00:00|2297.5|2291.5|2300.3|2294.3|2302|2296|2295.8|2289.8|162
1639375200000|2021-12-13 06:00:00|2301.8|2295.8|2303.5|2297.5|2306.8|2300.8|2301.8|2295.8|152
1639378800000|2021-12-13 07:00:00|2302.8|2296.8|2301.8|2295.8|2303.8|2297.8|2301.3|2295.3|32
1639382400000|2021-12-13 08:00:00|2301.5|2295.5|2297.8|2291.8|2306|2300|2297.5|2291.5|38
1639386000000|2021-12-13 09:00:00|2298|2292|2307|2301|2307.5|2301.5|2298|2292|80
1639389600000|2021-12-13 10:00:00|2307.8|2301.8|2307.3|2301.3|2312.5|2306.5|2307|2301|69
1639393200000|2021-12-13 11:00:00|2307.5|2301.5|2302.8|2296.8|2307.8|2301.8|2302.8|2296.8|60
1639396800000|2021-12-13 12:00:00|2302.5|2296.5|2314.8|2308.8|2315.3|2309.3|2300.8|2294.8|161
1639400400000|2021-12-13 13:00:00|2315|2309|2308.5|2302.5|2319.5|2313.5|2308.5|2302.5|251
1639404000000|2021-12-13 14:00:00|2307.8|2301.8|2307.3|2301.3|2309|2303|2298|2292|188
1639407600000|2021-12-13 15:00:00|2307|2301|2290.5|2284.5|2308|2302|2289.8|2283.8|303
1639411200000|2021-12-13 16:00:00|2290.3|2284.3|2296|2290|2307|2301|2288.8|2282.8|410
1639414800000|2021-12-13 17:00:00|2296.3|2290.3|2298.6|2292.6|2304|2298|2293.4|2287.4|68
1639443600000|2021-12-14 01:00:00|2295|2289|2294.5|2288.5|2299.5|2293.5|2293|2287|70
1639447200000|2021-12-14 02:00:00|2293.8|2287.8|2286.3|2280.3|2293.8|2287.8|2282.8|2276.8|65
1639450800000|2021-12-14 03:00:00|2286.5|2280.5|2293.3|2287.3|2297.3|2291.3|2286|2280|77
1639458000000|2021-12-14 05:00:00|2293.5|2287.5|2302|2296|2303.3|2297.3|2293.5|2287.5|110
1639461600000|2021-12-14 06:00:00|2301.3|2295.3|2301.3|2295.3|2305.3|2299.3|2299.8|2293.8|71
1639465200000|2021-12-14 07:00:00|2300.8|2294.8|2299.8|2293.8|2307.8|2301.8|2299.5|2293.5|43
1639468800000|2021-12-14 08:00:00|2298.4|2292.4|2299.5|2293.5|2301|2295|2290.8|2284.8|53
1639472400000|2021-12-14 09:00:00|2299|2293|2299|2293|2299.8|2293.8|2294.8|2288.8|63
1639476000000|2021-12-14 10:00:00|2299.3|2293.3|2298.3|2292.3|2300.5|2294.5|2292.8|2286.8|74
1639479600000|2021-12-14 11:00:00|2298|2292|2305.3|2299.3|2305.5|2299.5|2296.5|2290.5|77
1639483200000|2021-12-14 12:00:00|2305.8|2299.8|2298|2292|2309.8|2303.8|2295.9|2289.9|165
1639486800000|2021-12-14 13:00:00|2297.8|2291.8|2285.8|2279.8|2297.8|2291.8|2284.3|2278.3|393
1639490400000|2021-12-14 14:00:00|2285.5|2279.5|2288|2282|2293.3|2287.3|2281.3|2275.3|208
1639494000000|2021-12-14 15:00:00|2285.8|2279.8|2286.5|2280.5|2287.5|2281.5|2280.3|2274.3|126
1639497600000|2021-12-14 16:00:00|2286|2280|2288.5|2282.5|2290.8|2284.8|2281.1|2275.1|316
1639501200000|2021-12-14 17:00:00|2288.8|2282.8|2283.4|2277.4|2291.3|2285.3|2281.6|2275.6|104
1639530000000|2021-12-15 01:00:00|2288.5|2282.5|2278.8|2272.8|2289|2283|2278.3|2272.3|100
1639533600000|2021-12-15 02:00:00|2279|2273|2272.3|2266.3|2281.3|2275.3|2271.8|2265.8|50
1639537200000|2021-12-15 03:00:00|2272.5|2266.5|2274.5|2268.5|2275.8|2269.8|2269.3|2263.3|76
1639540800000|2021-12-15 04:00:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639544400000|2021-12-15 05:00:00|2273.5|2267.5|2272.5|2266.5|2273.8|2267.8|2270.8|2264.8|79
1639548000000|2021-12-15 06:00:00|2272|2266|2260.8|2254.8|2272.3|2266.3|2257.8|2246.8|122
1639551600000|2021-12-15 07:00:00|2260.5|2254.5|2256|2250|2262.8|2256.8|2254.5|2248.5|140
1639555200000|2021-12-15 08:00:00|2257|2251|2264.5|2258.5|2266.5|2260.5|2254.3|2248.3|100
1639558800000|2021-12-15 09:00:00|2265.3|2259.3|2281.8|2275.8|2282.8|2276.8|2264.3|2258.3|120
1639562400000|2021-12-15 10:00:00|2281.5|2275.5|2277.3|2271.3|2281.5|2275.5|2274.3|2268.3|61
1639566000000|2021-12-15 11:00:00|2277|2271|2279.3|2273.3|2283.3|2277.3|2276|2270|116
1639569600000|2021-12-15 12:00:00|2278.3|2272.3|2278|2272|2283|2277|2276|2270|119
1639573200000|2021-12-15 13:00:00|2278.3|2272.3|2276.5|2270.5|2282.5|2276.5|2266|2260|383
1639576800000|2021-12-15 14:00:00|2276.8|2270.8|2275|2269|2284|2278|2270|2264|205
1639580400000|2021-12-15 15:00:00|2275.5|2269.5|2289|2283|2289.5|2283.5|2270.8|2264.8|172
1639584000000|2021-12-15 16:00:00|2288|2282|2299|2293|2307.5|2301.5|2280|2274|274
1639587600000|2021-12-15 17:00:00|2298.8|2292.8|2305.9|2299.9|2306.4|2300.4|2294.5|2288.5|131
1639616400000|2021-12-16 01:00:00|2302|2296|2297.3|2291.3|2305.5|2299.5|2297.3|2291.3|238
1639620000000|2021-12-16 02:00:00|2297.8|2291.8|2295.3|2289.3|2297.8|2291.8|2294|2288|106
1639623600000|2021-12-16 03:00:00|2295.5|2289.5|2301.3|2295.3|2301.5|2295.5|2291.3|2285.3|138
1639627200000|2021-12-16 04:00:00|2301|2295|2299.3|2293.3|2302|2296|2299|2293|23
1639630800000|2021-12-16 05:00:00|2299.5|2293.5|2299|2293|2301.8|2295.8|2297.8|2291.8|60
1639634400000|2021-12-16 06:00:00|2299.5|2293.5|2305.5|2299.5|2305.8|2299.8|2299.5|2293.5|49
1639638000000|2021-12-16 07:00:00|2305.8|2299.8|2299.8|2293.8|2311.8|2305.8|2299.8|2293.8|71
1639641600000|2021-12-16 08:00:00|2300|2294|2311.3|2305.3|2319.8|2313.8|2300|2294|112
1639645200000|2021-12-16 09:00:00|2311.5|2305.5|2329.5|2323.5|2330|2324|2311.5|2305.5|72
1639648800000|2021-12-16 10:00:00|2329.3|2323.3|2324|2318|2330|2324|2323.8|2317.8|45
1639652400000|2021-12-16 11:00:00|2325.5|2319.5|2319.8|2313.8|2326.8|2320.8|2319.8|2313.8|94
1639656000000|2021-12-16 12:00:00|2319.5|2313.5|2320.8|2314.8|2327.3|2321.3|2318.3|2312.3|233
1639659600000|2021-12-16 13:00:00|2321|2315|2339.8|2333.8|2347.3|2341.3|2321|2315|482
1639663200000|2021-12-16 14:00:00|2340.5|2334.5|2332|2326|2341.5|2335.5|2325.5|2319.5|535
1639666800000|2021-12-16 15:00:00|2332.5|2326.5|2336|2330|2342|2336|2326|2320|416
1639670400000|2021-12-16 16:00:00|2336.3|2330.3|2320.3|2314.3|2338.5|2332.5|2300|2294|545
1639674000000|2021-12-16 17:00:00|2320.5|2314.5|2321|2315|2322.3|2316.3|2313.8|2307.8|45
1639702800000|2021-12-17 01:00:00|2325|2319|2321.8|2315.8|2331.5|2325.5|2321.5|2315.5|374
1639706400000|2021-12-17 02:00:00|2322.8|2316.8|2320.3|2314.3|2322.8|2316.8|2314|2308|171
1639710000000|2021-12-17 03:00:00|2320.5|2314.5|2314.5|2308.5|2320.5|2314.5|2313.5|2307.5|149
1639713600000|2021-12-17 04:00:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1639717200000|2021-12-17 05:00:00|2315|2309|2314.8|2308.8|2317.3|2311.3|2314.5|2308.5|56
1639720800000|2021-12-17 06:00:00|2314.5|2308.5|2318.8|2312.8|2320.5|2314.5|2312.9|2306.9|225
1639724400000|2021-12-17 07:00:00|2322.6|2316.6|2329|2323|2329.3|2323.3|2322.6|2316.6|34
1639728000000|2021-12-17 08:00:00|2330.4|2324.4|2331.8|2325.8|2337.5|2331.5|2328.8|2322.8|115
1639731600000|2021-12-17 09:00:00|2332|2326|2329.3|2323.3|2334|2328|2324.1|2318.1|105
1639735200000|2021-12-17 10:00:00|2329|2323|2328.5|2322.5|2329.3|2323.3|2322.3|2316.3|90
1639738800000|2021-12-17 11:00:00|2329|2323|2330.5|2324.5|2330.5|2324.5|2322.5|2316.5|110
1639742400000|2021-12-17 12:00:00|2328.8|2322.8|2315|2309|2332.8|2326.8|2312.8|2306.8|184
1639746000000|2021-12-17 13:00:00|2314.8|2308.8|2317.9|2311.9|2326.3|2320.3|2304.3|2298.3|692
1639749600000|2021-12-17 14:00:00|2317.8|2311.8|2307.5|2301.5|2320.5|2314.5|2305.8|2299.8|730
1639753200000|2021-12-17 15:00:00|2307.3|2301.3|2312.5|2306.5|2318.5|2312.5|2302|2296|530
1639756800000|2021-12-17 16:00:00|2313|2307|2306.8|2300.8|2314|2308|2302.8|2296.8|307
1639760400000|2021-12-17 17:00:00|2307|2301|2314.9|2308.9|2314.9|2308.9|2306.8|2300.8|59
1639962000000|2021-12-20 01:00:00|2315.3|2296.5|2297|2291|2315.3|2303|2295.5|2289.5|303
1639965600000|2021-12-20 02:00:00|2296.8|2290.8|2292.3|2286.3|2296.8|2290.8|2291.5|2285.5|86
1639969200000|2021-12-20 03:00:00|2292.5|2286.5|2271|2265|2292.5|2286.5|2271|2265|198
1639972800000|2021-12-20 04:00:00|2270.8|2264.8|2274|2268|2274.3|2268.3|2269|2263|66
1639976400000|2021-12-20 05:00:00|2275|2269|2290|2284|2293.4|2287.4|2274|2268|267
1639980000000|2021-12-20 06:00:00|2289.8|2283.8|2290|2284|2293.5|2287.5|2287|2281|153
1639983600000|2021-12-20 07:00:00|2288.5|2282.5|2291|2285|2295|2289|2288.3|2282.3|105
1639987200000|2021-12-20 08:00:00|2291.5|2285.5|2298.3|2292.3|2302.8|2296.8|2290.5|2284.5|110
1639990800000|2021-12-20 09:00:00|2297.8|2291.8|2298|2292|2303|2297|2295.8|2289.8|108
1639994400000|2021-12-20 10:00:00|2298.3|2292.3|2301.3|2295.3|2306.4|2300.4|2297.3|2291.3|74
1639998000000|2021-12-20 11:00:00|2301.5|2295.5|2300|2294|2303|2297|2299.3|2293.3|45
1640001600000|2021-12-20 12:00:00|2300.3|2294.3|2298.5|2292.5|2302.5|2296.5|2298.3|2292.3|85
1640005200000|2021-12-20 13:00:00|2298.8|2292.8|2302.5|2296.5|2303|2297|2294.8|2288.8|178
1640008800000|2021-12-20 14:00:00|2302.8|2296.8|2299.3|2293.3|2309.8|2303.8|2297.3|2291.3|208
1640012400000|2021-12-20 15:00:00|2299.5|2293.5|2304.8|2298.8|2311|2305|2299.5|2293.5|254
1640016000000|2021-12-20 16:00:00|2305|2299|2296.3|2290.3|2306.3|2300.3|2293.5|2287.5|198
1640019600000|2021-12-20 17:00:00|2296|2290|2307.4|2301.4|2310|2304|2295.8|2289.8|107
1640048400000|2021-12-21 01:00:00|2304|2298|2305.8|2299.8|2307.8|2301.8|2302.3|2296.3|88
1640052000000|2021-12-21 02:00:00|2305.5|2299.5|2300.8|2294.8|2307.8|2301.8|2300.5|2294.5|179
1640055600000|2021-12-21 03:00:00|2301.8|2295.8|2301.3|2295.3|2303.5|2297.5|2299|2293|67
1640059200000|2021-12-21 04:00:00|2301.5|2295.5|2301.5|2295.5|2304|2298|2301.5|2295.5|19
1640062800000|2021-12-21 05:00:00|2302|2296|2302.3|2296.3|2309.8|2303.8|2300|2294|101
1640066400000|2021-12-21 06:00:00|2302|2296|2303.8|2297.8|2305.3|2299.3|2301.5|2295.5|57
1640070000000|2021-12-21 07:00:00|2303.3|2297.3|2305.3|2299.3|2309.8|2303.8|2301|2295|61
1640073600000|2021-12-21 08:00:00|2304.8|2298.8|2294.3|2288.3|2304.8|2298.8|2288|2282|64
1640077200000|2021-12-21 09:00:00|2294.5|2288.5|2314.5|2308.5|2314.9|2308.9|2294.5|2288.5|252
1640080800000|2021-12-21 10:00:00|2314|2308|2311.5|2305.5|2316.3|2310.3|2306.5|2300.5|64
1640084400000|2021-12-21 11:00:00|2311.8|2305.8|2301.3|2295.3|2313.5|2307.5|2299|2293|68
1640088000000|2021-12-21 12:00:00|2301.5|2295.5|2302.3|2296.3|2307.8|2301.8|2301|2295|103
1640091600000|2021-12-21 13:00:00|2302.8|2296.8|2294|2288|2304.5|2298.5|2289.8|2283.8|300
1640095200000|2021-12-21 14:00:00|2293.8|2287.8|2278.5|2272.5|2294.5|2288.5|2277.8|2271.8|385
1640098800000|2021-12-21 15:00:00|2278.8|2272.8|2293|2287|2296.8|2290.8|2278.3|2272.3|417
1640102400000|2021-12-21 16:00:00|2293.8|2287.8|2295.3|2289.3|2300.8|2294.8|2291.8|2285.8|247
1640106000000|2021-12-21 17:00:00|2295.5|2289.5|2296.6|2290.6|2300|2294|2292.8|2286.8|66
1640134800000|2021-12-22 01:00:00|2294|2288|2282.8|2276.8|2294.5|2288.5|2281.3|2275.3|309
1640138400000|2021-12-22 02:00:00|2283|2277|2294.8|2288.8|2297.3|2291.3|2283|2277|183
1640142000000|2021-12-22 03:00:00|2294.5|2288.5|2296.8|2290.8|2298|2292|2292.8|2286.8|90
1640145600000|2021-12-22 04:00:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2295.8|2289.8|11
1640149200000|2021-12-22 05:00:00|2296|2290|2302|2296|2303.8|2297.8|2296|2290|45
1640152800000|2021-12-22 06:00:00|2302.3|2296.3|2304.3|2298.3|2304.5|2298.5|2298.3|2292.3|92
1640156400000|2021-12-22 07:00:00|2304.5|2298.5|2296.5|2290.5|2307.3|2301.3|2296.3|2290.3|58
1640160000000|2021-12-22 08:00:00|2296.3|2290.3|2300.8|2294.8|2303.5|2297.5|2293.5|2287.5|61
1640163600000|2021-12-22 09:00:00|2301|2295|2312|2306|2315.8|2309.8|2300.3|2294.3|184
1640167200000|2021-12-22 10:00:00|2311.8|2305.8|2315.5|2309.5|2317.5|2311.5|2305.8|2299.8|73
1640170800000|2021-12-22 11:00:00|2315.8|2309.8|2312|2306|2319.8|2313.8|2306|2300|81
1640174400000|2021-12-22 12:00:00|2312.3|2306.3|2307.3|2301.3|2313|2307|2306.5|2300.5|93
1640178000000|2021-12-22 13:00:00|2307|2301|2306|2300|2312|2306|2300.8|2294.8|356
1640181600000|2021-12-22 14:00:00|2305.8|2299.8|2308.8|2302.8|2310.5|2304.5|2301.8|2295.8|93
1640185200000|2021-12-22 15:00:00|2308.5|2302.5|2319|2313|2320.5|2314.5|2308|2302|185
1640188800000|2021-12-22 16:00:00|2318.8|2312.8|2321.8|2315.8|2324.5|2318.5|2310|2304|245
1640192400000|2021-12-22 17:00:00|2321.5|2315.5|2320.4|2314.4|2322.3|2316.3|2315.3|2309.3|55
1640221200000|2021-12-23 01:00:00|2317.3|2311.3|2324.3|2318.3|2327|2321|2317.3|2311.3|59
1640224800000|2021-12-23 02:00:00|2324.5|2318.5|2316|2310|2324.5|2318.5|2315|2309|79
1640228400000|2021-12-23 03:00:00|2316.3|2310.3|2313.8|2307.8|2316.3|2310.3|2312.8|2306.8|16
1640232000000|2021-12-23 04:00:00|2314|2308|2314.5|2308.5|2314.8|2308.8|2314|2308|5
1640235600000|2021-12-23 05:00:00|2315.5|2309.5|2315|2309|2317.5|2311.5|2315|2309|16
1640239200000|2021-12-23 06:00:00|2315.5|2309.5|2321.8|2315.8|2321.8|2315.8|2314.5|2308.5|82
1640242800000|2021-12-23 07:00:00|2322|2316|2320|2314|2322.8|2316.8|2319.8|2313.8|22
1640246400000|2021-12-23 08:00:00|2320.3|2314.3|2325.3|2319.3|2327.3|2321.3|2320|2314|141
1640250000000|2021-12-23 09:00:00|2325.8|2319.8|2322.8|2316.8|2326.8|2320.8|2312|2306|176
1640253600000|2021-12-23 10:00:00|2323|2317|2331.3|2325.3|2335.3|2329.3|2321.3|2315.3|199
1640257200000|2021-12-23 11:00:00|2331.8|2325.8|2329.5|2323.5|2335.8|2329.8|2323|2315.3|143
1640260800000|2021-12-23 12:00:00|2330.3|2324.3|2295.5|2289.5|2331|2325|2292.3|2285.8|247
1640264400000|2021-12-23 13:00:00|2294.8|2288.8|2289.8|2283.8|2296.5|2290.3|2279.3|2272.8|259
1640268000000|2021-12-23 14:00:00|2290|2284|2288|2282|2293.8|2287.8|2284|2278|147
1640271600000|2021-12-23 15:00:00|2288.3|2282.3|2283.3|2277.3|2296|2290|2283.3|2277.3|111
1640275200000|2021-12-23 16:00:00|2283.5|2277.5|2274.3|2268.3|2285.8|2279.8|2271.3|2265.3|252
1640278800000|2021-12-23 17:00:00|2274.5|2268.5|2272|2260.8|2276|2269.5|2271.5|2260.3|31
1640307600000|2021-12-24 01:00:00|2268|2251.5|2273.3|2262.8|2273.3|2262.8|2263.3|2251.5|78
1640311200000|2021-12-24 02:00:00|2274|2263.5|2276|2265.5|2276.8|2266.3|2274|2263.5|18
1640314800000|2021-12-24 03:00:00|2275.8|2265.3|2276.8|2266.3|2276.8|2266.3|2274.5|2264|18
1640322000000|2021-12-24 05:00:00|2276.3|2265.8|2281.3|2270.8|2286.5|2271.5|2276.3|2265.8|34
1640325600000|2021-12-24 06:00:00|2281.8|2271.3|2283|2272.5|2287|2273.5|2279|2268.5|144
1640329200000|2021-12-24 07:00:00|2284|2273.5|2290.5|2284.5|2293.5|2285.3|2281.8|2270.5|32
1640332800000|2021-12-24 08:00:00|2291|2285|2282.8|2276.8|2291|2285|2282|2274|109
1640336400000|2021-12-24 09:00:00|2283.5|2277.5|2284.3|2278.3|2285.8|2279.8|2279|2273|42
1640340000000|2021-12-24 10:00:00|2283.3|2277.3|2284|2278|2284|2278|2283.3|2277.3|5
1640343600000|2021-12-24 11:00:00|2288|2282|2291.5|2285.5|2292.5|2286.5|2285.8|2279.3|37
1640347200000|2021-12-24 12:00:00|2290.8|2284.8|2284|2278|2291.3|2285.3|2279.8|2273.8|88
1640350800000|2021-12-24 13:00:00|2284.5|2278.5|2281|2275|2285|2279|2274.8|2268.8|146
1640354400000|2021-12-24 14:00:00|2280.8|2274.8|2277.8|2271.8|2281.5|2275.5|2277|2270.3|57
1640358000000|2021-12-24 15:00:00|2277.5|2271.5|2279|2273|2279|2273|2277.3|2271.3|35
1640361600000|2021-12-24 16:00:00|2278.8|2272.8|2280.8|2274.8|2281.3|2275.3|2278.8|2272.8|22
1640365200000|2021-12-24 17:00:00|2280.5|2274.5|2282.3|2271|2282.3|2274.5|2279.8|2271|3
1640739600000|2021-12-29 01:00:00|2283|2272.5|2286.5|2276|2289|2278.5|2283|2272.5|72
1640743200000|2021-12-29 02:00:00|2285.3|2274.8|2285|2274.5|2286.5|2276|2283|2272.5|41
1640746800000|2021-12-29 03:00:00|2284.3|2273.8|2287.3|2276.8|2287.8|2277.3|2281.5|2271|64
1640750400000|2021-12-29 04:00:00|2287.8|2277.3|2288.3|2277.8|2288.3|2277.8|2287.8|2277.3|2
1640754000000|2021-12-29 05:00:00|2288.5|2278|2287.5|2277|2295.3|2284.8|2287.5|2277|113
1640757600000|2021-12-29 06:00:00|2288|2277.5|2294.3|2283.8|2301|2290.5|2286.3|2275.8|158
1640761200000|2021-12-29 07:00:00|2294.5|2284|2294.3|2288.3|2296|2288.3|2286.5|2276|84
1640764800000|2021-12-29 08:00:00|2295.8|2289.8|2294.8|2288.8|2304.3|2298.3|2291.8|2285.8|207
1640768400000|2021-12-29 09:00:00|2294.3|2288.3|2271.5|2265.5|2294.3|2288.3|2267|2261|109
1640772000000|2021-12-29 10:00:00|2271.8|2265.8|2272.3|2266.3|2275|2269|2270.5|2264.5|68
1640775600000|2021-12-29 11:00:00|2272|2266|2274.3|2268.3|2276.8|2270.8|2261|2255|156
1640779200000|2021-12-29 12:00:00|2275|2269|2278.8|2272.8|2280|2274|2263.8|2257.8|258
1640782800000|2021-12-29 13:00:00|2280.3|2274.3|2274.5|2268.5|2286|2280|2271.5|2265.5|298
1640786400000|2021-12-29 14:00:00|2274.8|2268.8|2273.5|2267.5|2278|2272|2271.5|2265.5|104
1640790000000|2021-12-29 15:00:00|2273.8|2267.8|2279.8|2273.8|2281.8|2275.8|2272|2266|111
1640793600000|2021-12-29 16:00:00|2280|2274|2286.5|2280.5|2294.5|2288.5|2279.8|2273.8|292
1640797200000|2021-12-29 17:00:00|2286.8|2280.8|2290|2271.3|2297|2291|2286.8|2270.5|65
1640826000000|2021-12-30 01:00:00|2294.5|2284|2288.5|2278|2294.5|2284|2287|2276.5|33
1640829600000|2021-12-30 02:00:00|2289|2278.5|2287.3|2276.8|2289.3|2278.8|2285.8|2275.3|17
1640833200000|2021-12-30 03:00:00|2287.8|2277.3|2290|2279.5|2290|2279.5|2287.8|2277.3|8
1640836800000|2021-12-30 04:00:00|2289.3|2278.8|2289.8|2279.3|2289.8|2279.3|2289.3|2278.8|2
1640840400000|2021-12-30 05:00:00|2288.8|2278.3|2285|2274.5|2289.8|2279.3|2283.5|2271.5|60
1640844000000|2021-12-30 06:00:00|2284.8|2274.3|2288.3|2277.8|2292.8|2282.3|2281.8|2271.3|92
1640847600000|2021-12-30 07:00:00|2287.8|2277.3|2293.8|2287.8|2294.3|2288|2287.5|2277|22
1640851200000|2021-12-30 08:00:00|2294.3|2288.3|2289|2283|2298.5|2292.5|2288.8|2282.8|45
1640854800000|2021-12-30 09:00:00|2289.3|2283.3|2290.5|2284.5|2291.3|2285.3|2287.5|2281.5|64
1640858400000|2021-12-30 10:00:00|2290|2284|2290.3|2284.3|2291.3|2285.3|2284.8|2276.3|54
1640862000000|2021-12-30 11:00:00|2290.5|2284.5|2288.3|2282.3|2292|2286|2286.8|2280.8|36
1640865600000|2021-12-30 12:00:00|2287.8|2281.8|2291.5|2285.5|2292|2286|2285.3|2279.3|102
1640869200000|2021-12-30 13:00:00|2291.8|2285.8|2285.5|2279.5|2295.8|2289.8|2285.5|2279.5|297
1640872800000|2021-12-30 14:00:00|2285.3|2279.3|2290|2284|2292.3|2286.3|2282|2276|125
1640876400000|2021-12-30 15:00:00|2289.8|2283.8|2287.3|2281.3|2292.5|2286.5|2284.3|2278.3|72
1640880000000|2021-12-30 16:00:00|2287.5|2281.5|2295|2289|2303.5|2297.5|2285.8|2279.8|235
1640883600000|2021-12-30 17:00:00|2295.3|2289.3|2299.3|2288|2300.5|2290.5|2290.3|2282|56
1640912400000|2021-12-31 01:00:00|2295.3|2284.8|2281.8|2271.3|2295.5|2285|2281.3|2269.8|165
1640916000000|2021-12-31 02:00:00|2281.5|2271|2284|2273.5|2284.3|2273.8|2281|2270.5|17
1640919600000|2021-12-31 03:00:00|2284.5|2274|2283.5|2273|2284.5|2274|2283|2272.5|11
1640923200000|2021-12-31 04:00:00|2284|2273.5|2285.3|2274.8|2285.8|2275.3|2284|2273.5|6
1640926800000|2021-12-31 05:00:00|2285.8|2275.3|2285|2274.5|2286.3|2275.3|2283|2272.5|23
1640930400000|2021-12-31 06:00:00|2285.3|2274.8|2284.5|2274|2288|2277.5|2283|2272.5|45
1640934000000|2021-12-31 07:00:00|2284|2273.5|2285.5|2279.5|2289|2279.5|2283.5|2273|41
1640937600000|2021-12-31 08:00:00|2285.8|2279.8|2298.8|2292.8|2298.8|2292.8|2283.8|2277.8|62
1640941200000|2021-12-31 09:00:00|2298.3|2292.3|2297.3|2291.3|2301.8|2295.8|2290.3|2284.3|85
1640944800000|2021-12-31 10:00:00|2296.8|2290.8|2288.8|2282.8|2298.3|2292.3|2288.8|2282.8|81
1640948400000|2021-12-31 11:00:00|2288|2282|2288|2282|2298.5|2292.5|2283.8|2277.8|102
1640952000000|2021-12-31 12:00:00|2292|2286|2294.3|2288.3|2299.8|2292.8|2286.5|2280.5|131
1640955600000|2021-12-31 13:00:00|2294|2288|2296.3|2290.3|2297.5|2291.5|2293.5|2287.5|19
1640959200000|2021-12-31 14:00:00|2305.3|2299.3|2301.5|2295.5|2313.8|2306|2301.5|2295.5|67
1640962800000|2021-12-31 15:00:00|2302.3|2292.8|2296.5|2290.5|2302.3|2296|2295.3|2289.3|63
1640966400000|2021-12-31 16:00:00|2299.8|2292.5|2301|2295|2304.5|2298.5|2299.5|2292.5|49
1640970000000|2021-12-31 17:00:00|2300.3|2294.3|2300|2288.8|2300.3|2294.3|2296.3|2287.3|15
1641258000000|2022-01-04 01:00:00|2297.8|2287.3|2293.5|2283|2304.8|2294.3|2293.5|2283|132
1641261600000|2022-01-04 02:00:00|2293.3|2282.8|2292.5|2282|2294.3|2283.8|2292.3|2281.8|15
1641265200000|2022-01-04 03:00:00|2292.8|2282.3|2297.8|2287.3|2297.8|2287.3|2292.8|2282.3|13
1641268800000|2022-01-04 04:00:00|2298|2287.5|2298|2287.5|2298|2287.5|2298|2287.5|1
1641272400000|2022-01-04 05:00:00|2297.8|2287.3|2292|2281.5|2297.8|2287.3|2292|2281.5|27
1641276000000|2022-01-04 06:00:00|2291.5|2281|2290.3|2279.8|2291.5|2281|2288.5|2278|62
1641279600000|2022-01-04 07:00:00|2290|2279.5|2292.3|2286.3|2294.5|2286.5|2288.5|2278|95
1641283200000|2022-01-04 08:00:00|2292|2286|2290.8|2284.8|2296.5|2290.5|2284.8|2278.8|152
1641286800000|2022-01-04 09:00:00|2291|2285|2301.3|2295.3|2301.5|2295.5|2289.8|2283.8|238
1641290400000|2022-01-04 10:00:00|2301.5|2295.5|2299|2293|2305|2299|2294|2288|212
1641294000000|2022-01-04 11:00:00|2298.8|2292.8|2300|2294|2306|2300|2297.3|2291.3|140
1641297600000|2022-01-04 12:00:00|2300.3|2294.3|2287|2281|2302.5|2296.5|2287|2281|263
1641301200000|2022-01-04 13:00:00|2287.5|2281.5|2296.3|2290.3|2296.8|2290.8|2275|2269|625
1641304800000|2022-01-04 14:00:00|2296.5|2290.5|2290.3|2284.3|2302.3|2296.3|2289|2283|339
1641308400000|2022-01-04 15:00:00|2289.5|2283.5|2295.3|2289.3|2296.5|2290.5|2282.8|2276.8|281
1641312000000|2022-01-04 16:00:00|2295.8|2289.8|2303.3|2297.3|2305.5|2299.5|2287.6|2281.6|429
1641315600000|2022-01-04 17:00:00|2303|2297|2305.6|2299.6|2306.1|2300.1|2299.5|2293.5|58
1641344400000|2022-01-05 01:00:00|2296.5|2290.5|2296|2290|2300|2294|2293.3|2287.3|124
1641348000000|2022-01-05 02:00:00|2295|2289|2299.5|2293.5|2300|2294|2294.3|2288.3|45
1641351600000|2022-01-05 03:00:00|2299.3|2293.3|2296.8|2290.8|2299.3|2293.3|2295.3|2289.3|17
1641355200000|2022-01-05 04:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1641358800000|2022-01-05 05:00:00|2297.5|2291.5|2289.8|2283.8|2297.5|2291.5|2289.5|2283.5|80
1641362400000|2022-01-05 06:00:00|2290.3|2284.3|2291.8|2285.8|2296.3|2290.3|2290|2284|80
1641366000000|2022-01-05 07:00:00|2291|2285|2301.8|2295.8|2301.8|2295.8|2290|2284|88
1641369600000|2022-01-05 08:00:00|2302.3|2296.3|2311.3|2305.3|2314.5|2308.5|2297.5|2291.5|172
1641373200000|2022-01-05 09:00:00|2311|2305|2320.8|2314.8|2322.5|2316.5|2307.5|2301.5|275
1641376800000|2022-01-05 10:00:00|2320|2314|2314.5|2308.5|2321|2315|2313|2307|98
1641380400000|2022-01-05 11:00:00|2313.3|2307.3|2311|2305|2317.3|2311.3|2308.4|2302.4|64
1641384000000|2022-01-05 12:00:00|2311.5|2305.5|2311.5|2305.5|2316.8|2310.8|2308.3|2302.3|181
1641387600000|2022-01-05 13:00:00|2311.8|2305.8|2300.8|2294.8|2312.3|2306.3|2295.5|2289.5|687
1641391200000|2022-01-05 14:00:00|2300.5|2294.5|2294|2288|2309.5|2303.5|2288.8|2282.8|522
1641394800000|2022-01-05 15:00:00|2294.3|2288.3|2290.5|2284.5|2300.3|2294.3|2290.3|2284.3|219
1641398400000|2022-01-05 16:00:00|2290.8|2284.8|2296.8|2290.8|2298.8|2292.8|2284.8|2278.8|488
1641402000000|2022-01-05 17:00:00|2296.5|2290.5|2292.9|2286.9|2297.3|2291.3|2290.9|2284.9|43
1641430800000|2022-01-06 01:00:00|2286.8|2280.8|2284|2278|2287|2281|2282.3|2276.3|113
1641434400000|2022-01-06 02:00:00|2284.3|2278.3|2285.5|2279.5|2285.5|2279.5|2279.9|2273.9|63
1641438000000|2022-01-06 03:00:00|2285|2279|2291.3|2285.3|2291.3|2285.3|2285|2279|39
1641441600000|2022-01-06 04:00:00|2291|2285|2291|2285|2291|2285|2290.5|2284.5|7
1641445200000|2022-01-06 05:00:00|2290.8|2284.8|2289.5|2283.5|2291.5|2285.5|2286.8|2280.8|73
1641448800000|2022-01-06 06:00:00|2289.8|2283.8|2282.5|2276.5|2291.5|2285.5|2281|2275|83
1641452400000|2022-01-06 07:00:00|2282.8|2276.8|2291|2285|2291.8|2285.8|2282.8|2276.8|28
1641456000000|2022-01-06 08:00:00|2291.3|2285.3|2275|2269|2296.8|2290.8|2270.8|2264.8|220
1641459600000|2022-01-06 09:00:00|2275.5|2269.5|2287|2281|2288|2282|2269.6|2263.6|259
1641463200000|2022-01-06 10:00:00|2287.3|2281.3|2289|2283|2289.5|2283.5|2285.3|2279.3|84
1641466800000|2022-01-06 11:00:00|2289.3|2283.3|2286.5|2280.5|2289.8|2283.8|2283.5|2277.5|76
1641470400000|2022-01-06 12:00:00|2286.8|2280.8|2285.3|2279.3|2292.5|2286.5|2279.5|2273.5|218
1641474000000|2022-01-06 13:00:00|2285.5|2279.5|2295.8|2289.8|2295.8|2289.8|2281.5|2275.5|560
1641477600000|2022-01-06 14:00:00|2296|2290|2306.5|2300.5|2308.5|2302.5|2286|2280|471
1641481200000|2022-01-06 15:00:00|2306.8|2300.8|2311.5|2305.5|2311.8|2305.8|2299|2293|479
1641484800000|2022-01-06 16:00:00|2310.6|2304.6|2314|2308|2316.5|2310.5|2304|2298|313
1641488400000|2022-01-06 17:00:00|2313.8|2307.8|2306.4|2300.4|2315|2309|2304.3|2298.3|67
1641517200000|2022-01-07 01:00:00|2307.8|2301.8|2319.8|2313.8|2322|2316|2307.5|2301.5|224
1641520800000|2022-01-07 02:00:00|2320.3|2314.3|2316|2310|2320.8|2314.8|2313.5|2307.5|166
1641524400000|2022-01-07 03:00:00|2315.8|2309.8|2320.5|2314.5|2320.9|2314.9|2315.5|2309.5|71
1641528000000|2022-01-07 04:00:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|4
1641531600000|2022-01-07 05:00:00|2320.3|2314.3|2318|2312|2321.3|2315.3|2315.8|2309.8|187
1641535200000|2022-01-07 06:00:00|2318.3|2312.3|2310.8|2304.8|2319.5|2313.5|2310.8|2304.8|199
1641538800000|2022-01-07 07:00:00|2311|2305|2312.3|2306.3|2312.8|2306.8|2308.5|2302.5|57
1641542400000|2022-01-07 08:00:00|2312|2306|2315.8|2309.8|2319|2313|2309.3|2303.3|84
1641546000000|2022-01-07 09:00:00|2316.8|2310.8|2321.8|2315.8|2322.5|2316.5|2314|2308|178
1641549600000|2022-01-07 10:00:00|2321|2315|2329.3|2323.3|2331.3|2325.3|2318.5|2312.5|91
1641553200000|2022-01-07 11:00:00|2329|2323|2322|2316|2329|2323|2312|2306|121
1641556800000|2022-01-07 12:00:00|2321.5|2315.5|2320.5|2314.5|2326.3|2320.3|2312.8|2306.8|148
1641560400000|2022-01-07 13:00:00|2319.8|2313.8|2296.5|2290.5|2320.5|2314.5|2294.8|2288.8|702
1641564000000|2022-01-07 14:00:00|2296.8|2290.8|2300.8|2294.8|2303.8|2297.8|2294.8|2288.8|333
1641567600000|2022-01-07 15:00:00|2301|2295|2291.3|2285.3|2307.8|2301.8|2288.5|2282.5|272
1641571200000|2022-01-07 16:00:00|2291.5|2285.5|2285.5|2279.5|2293.8|2287.8|2277.5|2271.5|410
1641574800000|2022-01-07 17:00:00|2285.8|2279.8|2292.9|2286.9|2293.1|2287.1|2285.3|2279.3|84
1641776400000|2022-01-10 01:00:00|2300.8|2282|2289.3|2283.3|2300.8|2286.8|2287.5|2281.5|24
1641780000000|2022-01-10 02:00:00|2289|2283|2286.5|2280.5|2289.5|2283.5|2286.5|2280.5|34
1641783600000|2022-01-10 03:00:00|2286.8|2280.8|2286|2280|2288|2282|2285|2279|31
1641787200000|2022-01-10 04:00:00|2285.3|2279.3|2278.8|2272.8|2285.3|2279.3|2278.8|2272.8|49
1641790800000|2022-01-10 05:00:00|2279.8|2273.8|2286.5|2280.5|2286.8|2280.8|2279|2273|142
1641794400000|2022-01-10 06:00:00|2286.3|2280.3|2289.8|2283.8|2291|2285|2283.5|2277.5|212
1641798000000|2022-01-10 07:00:00|2289.3|2283.3|2281|2275|2289.3|2283.3|2280|2274|166
1641801600000|2022-01-10 08:00:00|2280.5|2274.5|2294.3|2288.3|2296.5|2290.5|2280|2274|256
1641805200000|2022-01-10 09:00:00|2293.8|2287.8|2294.4|2288.4|2298.5|2292.5|2288.8|2282.8|318
1641808800000|2022-01-10 10:00:00|2293.6|2287.6|2289.4|2283.4|2295.1|2289.1|2288|2282|133
1641812400000|2022-01-10 11:00:00|2289.1|2283.1|2286|2280|2292.4|2286.4|2283.8|2277.8|160
1641816000000|2022-01-10 12:00:00|2285|2279|2291.8|2285.8|2292.6|2286.6|2280|2274|266
1641819600000|2022-01-10 13:00:00|2291.5|2285.5|2285.8|2279.8|2296.1|2290.1|2285.8|2279.8|399
1641823200000|2022-01-10 14:00:00|2285.5|2279.5|2288.8|2282.8|2295.1|2289.1|2283.5|2277.5|397
1641826800000|2022-01-10 15:00:00|2288.5|2282.5|2287.6|2281.6|2294.8|2288.8|2285.6|2279.6|344
1641830400000|2022-01-10 16:00:00|2287.8|2281.8|2279.1|2273.1|2287.9|2281.9|2275.5|2269.5|277
1641834000000|2022-01-10 17:00:00|2279.4|2273.4|2280.6|2274.6|2283.4|2277.4|2279.4|2273.4|72
1641880800000|2022-01-11 06:00:00|2291|2282.3|2280.5|2274.5|2291|2282.8|2278|2270.8|37
1641884400000|2022-01-11 07:00:00|2281|2271.3|2295|2289|2295|2289|2276.3|2270.3|54
1641888000000|2022-01-11 08:00:00|2295.3|2289.3|2286.3|2280.3|2298.3|2292.3|2281.1|2275.1|104
1641891600000|2022-01-11 09:00:00|2287.4|2281.4|2290.6|2284.6|2297.3|2291.3|2285.6|2279.6|305
1641895200000|2022-01-11 10:00:00|2290.8|2284.8|2300.4|2294.4|2303.5|2297.5|2286|2280|207
1641898800000|2022-01-11 11:00:00|2300.3|2294.3|2286.9|2280.9|2300.3|2294.3|2286.9|2280.9|74
1641902400000|2022-01-11 12:00:00|2286.6|2280.6|2290.5|2284.5|2293.4|2287.4|2284.8|2278.8|117
1641906000000|2022-01-11 13:00:00|2290|2284|2283.9|2277.9|2294.8|2288.8|2278.5|2272.5|376
1641909600000|2022-01-11 14:00:00|2283.8|2277.8|2288|2282|2289.6|2283.6|2278.4|2272.4|323
1641913200000|2022-01-11 15:00:00|2288.1|2282.1|2290.9|2284.9|2294.1|2288.1|2280.8|2274.8|303
1641916800000|2022-01-11 16:00:00|2291.4|2285.4|2313|2307|2313.6|2307.6|2289.8|2283.8|618
1641920400000|2022-01-11 17:00:00|2313.3|2307.3|2311|2305|2313.4|2307.4|2308.6|2302.6|94
1641949200000|2022-01-12 01:00:00|2310.3|2304.3|2307.1|2301.1|2311.6|2305.6|2304.5|2298.5|130
1641952800000|2022-01-12 02:00:00|2307.3|2301.3|2309.4|2303.4|2309.9|2303.9|2306.5|2300.5|76
1641956400000|2022-01-12 03:00:00|2309.1|2303.1|2310.3|2304.3|2310.3|2304.3|2308.6|2302.6|17
1641960000000|2022-01-12 04:00:00|2310.4|2304.4|2311.9|2305.9|2311.9|2305.9|2310.4|2304.4|15
1641963600000|2022-01-12 05:00:00|2311.4|2305.4|2313|2307|2313|2307|2310.1|2304.1|18
1641967200000|2022-01-12 06:00:00|2313.5|2307.5|2310.9|2304.9|2314|2308|2307.1|2301.1|378
1641970800000|2022-01-12 07:00:00|2311.3|2305.3|2323.4|2317.4|2330|2324|2311.3|2305.3|258
1641974400000|2022-01-12 08:00:00|2323.5|2317.5|2329.4|2323.4|2329.8|2323.8|2321.5|2315.5|188
1641978000000|2022-01-12 09:00:00|2329.3|2323.3|2341.6|2335.6|2346.4|2340.4|2325.6|2319.6|312
1641981600000|2022-01-12 10:00:00|2341.3|2335.3|2335.9|2329.9|2342|2336|2327.6|2321.6|236
1641985200000|2022-01-12 11:00:00|2335.8|2329.8|2335.6|2329.6|2341.5|2335.5|2333.9|2327.9|237
1641988800000|2022-01-12 12:00:00|2335.1|2329.1|2330|2324|2338.8|2332.8|2326.8|2320.8|366
1641992400000|2022-01-12 13:00:00|2330.1|2324.1|2329.9|2323.9|2332.6|2326.6|2318.1|2312.1|664
1641996000000|2022-01-12 14:00:00|2330.1|2324.1|2332|2326|2336.8|2330.8|2321.6|2315.6|515
1641999600000|2022-01-12 15:00:00|2332.3|2326.3|2341.6|2335.6|2342.6|2336.6|2326.9|2320.9|585
1642003200000|2022-01-12 16:00:00|2341.9|2335.9|2348.5|2342.5|2352.4|2346.4|2341.5|2335.5|548
1642006800000|2022-01-12 17:00:00|2348.3|2342.3|2342.4|2336.4|2348.5|2342.5|2338.9|2332.9|114
1642035600000|2022-01-13 01:00:00|2338.4|2332.4|2345.1|2339.1|2345.3|2339.3|2336.8|2330.8|39
1642039200000|2022-01-13 02:00:00|2345|2339|2339.3|2333.3|2345|2339|2337.8|2331.8|102
1642042800000|2022-01-13 03:00:00|2339.5|2333.5|2336.9|2330.9|2340|2334|2336.3|2330.3|40
1642050000000|2022-01-13 05:00:00|2336.1|2330.1|2337.8|2331.8|2342.3|2336.3|2334.6|2328.6|91
1642053600000|2022-01-13 06:00:00|2337.6|2331.6|2338.8|2332.8|2340.4|2334.4|2337|2331|86
1642057200000|2022-01-13 07:00:00|2338.5|2332.5|2336.6|2330.6|2340.9|2334.9|2332.8|2326.8|106
1642060800000|2022-01-13 08:00:00|2336|2330|2338.4|2332.4|2343.9|2337.9|2333.8|2327.8|134
1642064400000|2022-01-13 09:00:00|2338.3|2332.3|2363.3|2357.3|2368.4|2362.4|2338.3|2332.3|398
1642068000000|2022-01-13 10:00:00|2364|2358|2353.5|2347.5|2366.3|2360.3|2350.5|2344.5|191
1642071600000|2022-01-13 11:00:00|2353.4|2347.4|2357|2351|2357.5|2351.5|2351.5|2345.5|92
1642075200000|2022-01-13 12:00:00|2356.6|2350.6|2358.3|2352.3|2358.8|2352.8|2349|2343|247
1642078800000|2022-01-13 13:00:00|2358.1|2352.1|2359.8|2353.8|2369.6|2363.6|2356.9|2350.9|797
1642082400000|2022-01-13 14:00:00|2359.6|2353.6|2362.3|2356.3|2366.6|2360.6|2354.5|2348.5|681
1642086000000|2022-01-13 15:00:00|2361.6|2355.6|2361.3|2355.3|2368.1|2362.1|2357.5|2351.5|559
1642089600000|2022-01-13 16:00:00|2361.1|2355.1|2353.5|2347.5|2368.6|2362.6|2352.4|2346.4|552
1642093200000|2022-01-13 17:00:00|2353.4|2347.4|2355.6|2349.6|2360.3|2354.3|2350.3|2344.3|67
1642122000000|2022-01-14 01:00:00|2355.9|2349.9|2353.5|2347.5|2361.3|2355.3|2351.6|2345.6|290
1642125600000|2022-01-14 02:00:00|2353.8|2347.8|2354.5|2348.5|2356.1|2350.1|2353.3|2347.3|58
1642129200000|2022-01-14 03:00:00|2354.8|2348.8|2356.5|2350.5|2356.5|2350.5|2354.6|2348.6|17
1642132800000|2022-01-14 04:00:00|2356.3|2350.3|2355.8|2349.8|2356.3|2350.3|2355.5|2349.5|5
1642136400000|2022-01-14 05:00:00|2356|2350|2360|2354|2360.6|2354.6|2355.8|2349.8|155
1642140000000|2022-01-14 06:00:00|2359.8|2353.8|2362.5|2356.5|2366|2360|2357.1|2351.1|131
1642143600000|2022-01-14 07:00:00|2362.8|2356.8|2374.6|2368.6|2374.6|2368.6|2358.9|2352.9|106
1642147200000|2022-01-14 08:00:00|2375.4|2369.4|2376.6|2370.6|2378.9|2372.9|2371|2365|201
1642150800000|2022-01-14 09:00:00|2376.4|2370.4|2380.3|2374.3|2381.4|2375.4|2374.9|2368.9|166
1642154400000|2022-01-14 10:00:00|2380.5|2374.5|2378.9|2372.9|2381.4|2375.4|2375.4|2369.4|176
1642158000000|2022-01-14 11:00:00|2379|2373|2379.6|2373.6|2380.9|2374.9|2378.4|2372.4|82
1642161600000|2022-01-14 12:00:00|2378.9|2372.9|2370|2364|2378.9|2372.9|2367.8|2361.8|276
1642165200000|2022-01-14 13:00:00|2369.8|2363.8|2366.4|2360.4|2373.9|2367.9|2359.6|2353.6|728
1642168800000|2022-01-14 14:00:00|2366.6|2360.6|2375.9|2369.9|2377|2371|2360.1|2354.1|372
1642172400000|2022-01-14 15:00:00|2375.6|2369.6|2369.5|2363.5|2383.9|2377.9|2367|2361|424
1642176000000|2022-01-14 16:00:00|2369.6|2363.6|2356.9|2350.9|2371.8|2365.8|2351|2345|543
1642179600000|2022-01-14 17:00:00|2357.1|2351.1|2356.6|2350.6|2366.6|2360.6|2356.4|2350.4|109
1642381200000|2022-01-17 01:00:00|2384.3|2364.5|2368.9|2362.9|2384.3|2364.9|2360|2354|95
1642384800000|2022-01-17 02:00:00|2369.1|2363.1|2365.1|2359.1|2371|2365|2365.1|2359.1|33
1642388400000|2022-01-17 03:00:00|2364.9|2358.9|2364.6|2358.6|2367.1|2361.1|2364.6|2358.6|20
1642392000000|2022-01-17 04:00:00|2364.1|2358.1|2364.6|2358.6|2365.6|2359.6|2363.8|2357.8|22
1642395600000|2022-01-17 05:00:00|2365.3|2359.3|2368.1|2362.1|2369.4|2363.4|2363.8|2357.8|170
1642399200000|2022-01-17 06:00:00|2367.8|2361.8|2370.6|2364.6|2372.8|2366.8|2366.1|2360.1|330
1642402800000|2022-01-17 07:00:00|2371|2365|2368.1|2362.1|2372.8|2366.8|2364.3|2358.3|157
1642406400000|2022-01-17 08:00:00|2368|2362|2367.3|2361.3|2370.5|2364.5|2365|2359|204
1642410000000|2022-01-17 09:00:00|2367.1|2361.1|2358.5|2352.5|2367.6|2361.6|2351.8|2345.8|369
1642413600000|2022-01-17 10:00:00|2357.1|2351.1|2362|2356|2363.6|2357.6|2356.6|2350.6|164
1642417200000|2022-01-17 11:00:00|2361.8|2355.8|2361.4|2355.4|2365.6|2359.6|2360|2354|111
1642420800000|2022-01-17 12:00:00|2361.9|2355.9|2362.9|2356.9|2365.4|2359.4|2359.3|2353.3|243
1642424400000|2022-01-17 13:00:00|2362.6|2356.6|2362|2356|2367.9|2361.9|2359.3|2353.3|523
1642428000000|2022-01-17 14:00:00|2361.9|2355.9|2358.3|2352.3|2363.3|2357.3|2355.3|2349.3|325
1642431600000|2022-01-17 15:00:00|2358.1|2352.1|2359.8|2353.8|2364.3|2358.3|2354.8|2348.8|221
1642435200000|2022-01-17 16:00:00|2359.9|2353.9|2359.8|2353.8|2364.8|2358.8|2357.5|2351.5|242
1642438800000|2022-01-17 17:00:00|2360.1|2354.1|2366.9|2360.9|2366.9|2360.9|2360.1|2354.1|53
1642467600000|2022-01-18 01:00:00|2358.1|2352.1|2364.5|2358.5|2364.5|2358.5|2357.8|2351.8|129
1642471200000|2022-01-18 02:00:00|2364.4|2358.4|2364.1|2358.1|2364.4|2358.4|2361.3|2355.3|72
1642474800000|2022-01-18 03:00:00|2363.5|2357.5|2355.9|2349.9|2363.9|2357.9|2354.4|2348|243
1642478400000|2022-01-18 04:00:00|2355.8|2349.8|2356.4|2350.4|2356.4|2350.4|2354.9|2348.9|17
1642482000000|2022-01-18 05:00:00|2356.6|2350.6|2355.4|2349.4|2358.6|2352.6|2354.4|2348.4|169
1642485600000|2022-01-18 06:00:00|2355.3|2349.3|2357.9|2351.9|2361.3|2355.3|2355|2349|116
1642489200000|2022-01-18 07:00:00|2358|2352|2357.3|2351.3|2358.3|2352.3|2356.8|2350.8|28
1642492800000|2022-01-18 08:00:00|2357.1|2351.1|2344.3|2338.3|2359|2353|2341.6|2335.6|195
1642496400000|2022-01-18 09:00:00|2344.8|2338.8|2353.6|2347.6|2357.8|2351.8|2343.5|2337.5|293
1642500000000|2022-01-18 10:00:00|2353.4|2347.4|2354.3|2348.3|2356.4|2350.4|2352|2346|117
1642503600000|2022-01-18 11:00:00|2354.1|2348.1|2355.6|2349.6|2358.6|2352.6|2353.3|2347.3|72
1642507200000|2022-01-18 12:00:00|2355.4|2349.4|2356.8|2350.8|2357.6|2351.6|2354.8|2348.8|108
1642510800000|2022-01-18 13:00:00|2356.9|2350.9|2354|2348|2358.6|2352.6|2348.5|2342.5|300
1642514400000|2022-01-18 14:00:00|2354.1|2348.1|2345.8|2339.8|2357.4|2351.4|2344.5|2338.5|363
1642518000000|2022-01-18 15:00:00|2345.9|2339.9|2335.9|2329.9|2351.3|2345.3|2335.6|2329.6|366
1642521600000|2022-01-18 16:00:00|2336.4|2330.4|2326.1|2320.1|2336.9|2330.9|2322.3|2316.3|565
1642525200000|2022-01-18 17:00:00|2325.9|2319.9|2321.1|2315.1|2325.9|2319.9|2321|2315|84
1642554000000|2022-01-19 01:00:00|2326.3|2320.3|2329.6|2323.6|2333.3|2327.3|2324.1|2318.1|100
1642557600000|2022-01-19 02:00:00|2330|2324|2333.1|2327.1|2333.1|2327.1|2329.1|2323.1|154
1642561200000|2022-01-19 03:00:00|2332.9|2326.9|2331.1|2325.1|2333.1|2327.1|2330.9|2324.9|15
1642564800000|2022-01-19 04:00:00|2331.4|2325.4|2329.8|2323.8|2332.1|2326.1|2329.6|2323.6|13
1642568400000|2022-01-19 05:00:00|2329.6|2323.6|2327.6|2321.6|2331.1|2325.1|2326.1|2320.1|88
1642572000000|2022-01-19 06:00:00|2326.9|2320.9|2331.1|2325.1|2331.4|2325.4|2326.8|2320.8|143
1642575600000|2022-01-19 07:00:00|2331.3|2325.3|2327.6|2321.6|2333.4|2327.4|2327.5|2321.5|58
1642579200000|2022-01-19 08:00:00|2328.1|2322.1|2348.3|2342.3|2351.5|2345.5|2328.1|2322.1|258
1642582800000|2022-01-19 09:00:00|2348.1|2342.1|2349.4|2343.4|2355.1|2349.1|2345.8|2339.8|205
1642586400000|2022-01-19 10:00:00|2349.5|2343.5|2347.4|2341.4|2350.3|2344.3|2343.1|2337.1|87
1642590000000|2022-01-19 11:00:00|2347.6|2341.6|2351.6|2345.6|2351.6|2345.6|2346.6|2340.6|76
1642593600000|2022-01-19 12:00:00|2351.3|2345.3|2350|2344|2351.5|2345.5|2347.9|2341.9|127
1642597200000|2022-01-19 13:00:00|2350.1|2344.1|2353.1|2347.1|2356.3|2350.3|2350.1|2344.1|298
1642600800000|2022-01-19 14:00:00|2353.5|2347.5|2362.4|2356.4|2364.3|2358.3|2350.3|2344.3|324
1642604400000|2022-01-19 15:00:00|2362.9|2356.9|2357.8|2351.8|2363.1|2357.1|2356.4|2350.4|247
1642608000000|2022-01-19 16:00:00|2358.3|2352.3|2365.4|2359.4|2367.5|2361.5|2358.3|2352.3|227
1642611600000|2022-01-19 17:00:00|2365.8|2359.8|2371.1|2365.1|2371.1|2365.1|2364.5|2358.5|86
1642640400000|2022-01-20 01:00:00|2357.1|2351.1|2357.9|2351.9|2359.8|2353.8|2356.1|2350.1|86
1642644000000|2022-01-20 02:00:00|2358.4|2352.4|2359.3|2353.3|2359.5|2353.5|2358.4|2352.4|13
1642647600000|2022-01-20 03:00:00|2359.5|2353.5|2364.6|2358.6|2365.1|2359.1|2359.5|2353.5|72
1642651200000|2022-01-20 04:00:00|2364.5|2358.5|2365.4|2359.4|2365.4|2359.4|2361.5|2355.5|17
1642654800000|2022-01-20 05:00:00|2365.6|2359.6|2364.6|2358.6|2367.4|2361.4|2357.1|2351.1|180
1642658400000|2022-01-20 06:00:00|2364.8|2358.8|2370.5|2364.5|2371.3|2365.3|2360.4|2354.4|494
1642662000000|2022-01-20 07:00:00|2370.3|2364.3|2374.1|2368.1|2376.1|2370.1|2369.1|2363.1|69
1642665600000|2022-01-20 08:00:00|2374.5|2368.5|2363.9|2357.9|2374.9|2368.9|2358.6|2352.6|156
1642669200000|2022-01-20 09:00:00|2363.8|2357.8|2366.4|2360.4|2369.5|2363.5|2360.8|2354.8|201
1642672800000|2022-01-20 10:00:00|2366.3|2360.3|2363.9|2357.9|2376.4|2370.4|2360.5|2354.5|143
1642676400000|2022-01-20 11:00:00|2364.1|2358.1|2364.3|2358.3|2366.4|2360.4|2359.5|2353.5|155
1642680000000|2022-01-20 12:00:00|2363.9|2357.9|2366.1|2360.1|2369.8|2363.8|2360.6|2354.6|188
1642683600000|2022-01-20 13:00:00|2365.9|2359.9|2355.5|2349.5|2366.6|2360.6|2348|2342|691
1642687200000|2022-01-20 14:00:00|2355.8|2349.8|2364.3|2358.3|2371.3|2365.3|2353.4|2347.4|382
1642690800000|2022-01-20 15:00:00|2364.1|2358.1|2365|2359|2368|2362|2357.3|2351.3|327
1642694400000|2022-01-20 16:00:00|2364.9|2358.9|2368.8|2362.8|2368.8|2362.8|2347.9|2341.9|413
1642698000000|2022-01-20 17:00:00|2368.5|2362.5|2379.5|2373.5|2379.5|2373.5|2364.9|2358.9|216
1642726800000|2022-01-21 01:00:00|2360.9|2354.9|2355.9|2349.9|2363|2357|2353.9|2347.9|209
1642730400000|2022-01-21 02:00:00|2356.3|2350.3|2357.3|2351.3|2358.3|2352.3|2355.3|2349.3|106
1642734000000|2022-01-21 03:00:00|2357.5|2351.5|2362.6|2356.6|2362.6|2356.6|2355.5|2349.5|57
1642737600000|2022-01-21 04:00:00|2362.9|2356.9|2363.3|2357.3|2363.4|2357.4|2362.9|2356.9|6
1642741200000|2022-01-21 05:00:00|2363.1|2357.1|2357.4|2351.4|2366.8|2360.8|2357.4|2351.4|226
1642744800000|2022-01-21 06:00:00|2357|2351|2361.6|2355.6|2362.1|2356.1|2356|2350|161
1642748400000|2022-01-21 07:00:00|2362.5|2356.5|2365.6|2359.6|2369.9|2363.9|2362.4|2356.4|46
1642752000000|2022-01-21 08:00:00|2365.8|2359.8|2367.9|2361.9|2369.9|2363.9|2361|2355|222
1642755600000|2022-01-21 09:00:00|2368.4|2362.4|2372.9|2366.9|2376.6|2370.6|2367.5|2361.5|313
1642759200000|2022-01-21 10:00:00|2372.8|2366.8|2372.4|2366.4|2376.3|2370.3|2367.5|2361.5|188
1642762800000|2022-01-21 11:00:00|2372.3|2366.3|2370.1|2364.1|2373.6|2367.6|2360.6|2354.6|105
1642766400000|2022-01-21 12:00:00|2371|2365|2373|2367|2381.6|2375.6|2368.4|2362.4|306
1642770000000|2022-01-21 13:00:00|2373.3|2367.3|2387.4|2381.4|2390.6|2384.6|2372.8|2366.8|398
1642773600000|2022-01-21 14:00:00|2387.1|2381.1|2378.6|2372.6|2388|2382|2373|2367|487
1642777200000|2022-01-21 15:00:00|2378.9|2372.9|2381.1|2375.1|2383.1|2377.1|2374.5|2368.5|306
1642780800000|2022-01-21 16:00:00|2381.4|2375.4|2372.1|2366.1|2383.4|2377.4|2370|2364|335
1642784400000|2022-01-21 17:00:00|2371.9|2365.9|2363.9|2357.9|2371.9|2365.9|2360.9|2354.9|109
1642986000000|2022-01-24 01:00:00|2366.8|2348|2371.4|2365.4|2372.1|2366.1|2360.8|2348|148
1642989600000|2022-01-24 02:00:00|2371|2365|2369.1|2363.1|2371.6|2365.6|2365.9|2359.9|53
1642993200000|2022-01-24 03:00:00|2368.8|2362.8|2369.4|2363.4|2369.4|2363.4|2368.1|2362.1|12
1642996800000|2022-01-24 04:00:00|2369|2363|2368.5|2362.5|2369.4|2363.4|2368.3|2362.3|6
1643000400000|2022-01-24 05:00:00|2368.3|2362.3|2370.3|2364.3|2373.1|2367.1|2367.5|2361.5|107
1643004000000|2022-01-24 06:00:00|2370.1|2364.1|2371.1|2365.1|2372.3|2366.3|2369.4|2363.4|59
1643007600000|2022-01-24 07:00:00|2370.5|2364.5|2370|2364|2374.4|2368.4|2367.9|2361.9|127
1643011200000|2022-01-24 08:00:00|2373.8|2367.8|2367.3|2361.3|2373.8|2367.8|2364.1|2358.1|195
1643014800000|2022-01-24 09:00:00|2367.1|2361.1|2374.1|2368.1|2376|2370|2365.3|2359.3|232
1643018400000|2022-01-24 10:00:00|2374|2368|2368.4|2362.4|2374|2368|2366.1|2360.1|218
1643022000000|2022-01-24 11:00:00|2369.1|2363.1|2364.1|2358.1|2370.8|2364.8|2362.4|2356.4|174
1643025600000|2022-01-24 12:00:00|2364.3|2358.3|2365.6|2359.6|2367.4|2361.4|2359.3|2353.3|234
1643029200000|2022-01-24 13:00:00|2365.8|2359.8|2354.9|2348.9|2365.8|2359.8|2354.8|2348.8|614
1643032800000|2022-01-24 14:00:00|2355|2349|2356.3|2350.3|2363.6|2357.6|2353.5|2347.5|396
1643036400000|2022-01-24 15:00:00|2357.1|2351.1|2359.8|2353.8|2363.4|2357.4|2353.5|2347.5|354
1643040000000|2022-01-24 16:00:00|2359.5|2353.5|2357.6|2351.6|2363.6|2357.6|2353|2347|239
1643043600000|2022-01-24 17:00:00|2357.5|2351.5|2343.9|2337.9|2357.5|2351.5|2338.6|2332.6|156
1643072400000|2022-01-25 01:00:00|2349.6|2343.6|2346.1|2340.1|2357|2351|2342.5|2336.5|275
1643076000000|2022-01-25 02:00:00|2345.5|2339.5|2350.9|2344.9|2350.9|2344.9|2343.9|2337.9|158
1643079600000|2022-01-25 03:00:00|2350.6|2344.6|2350.5|2344.5|2351.8|2345.8|2349.4|2343.4|48
1643083200000|2022-01-25 04:00:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.1|2344.1|3
1643086800000|2022-01-25 05:00:00|2349.8|2343.8|2345.5|2339.5|2350|2344|2345.5|2339.5|108
1643090400000|2022-01-25 06:00:00|2346.4|2340.4|2338.5|2332.5|2346.5|2340.5|2337.3|2331.3|138
1643094000000|2022-01-25 07:00:00|2338.6|2332.6|2348.4|2342.4|2350|2344|2331.8|2325.8|194
1643097600000|2022-01-25 08:00:00|2348.5|2342.5|2354.1|2348.1|2356.1|2350.1|2343.4|2337.4|240
1643101200000|2022-01-25 09:00:00|2355|2349|2363.6|2357.6|2364.6|2358.6|2350.5|2344.5|310
1643104800000|2022-01-25 10:00:00|2363.3|2357.3|2351.5|2345.5|2363.4|2357.4|2350.6|2344.6|254
1643108400000|2022-01-25 11:00:00|2351.4|2345.4|2347|2341|2357.5|2351.5|2344.4|2338.4|381
1643112000000|2022-01-25 12:00:00|2346.3|2340.3|2349.9|2343.9|2352.4|2346.4|2343.4|2337.4|441
1643115600000|2022-01-25 13:00:00|2350.1|2344.1|2346.4|2340.4|2352.6|2346.6|2340|2334|734
1643119200000|2022-01-25 14:00:00|2346.6|2340.6|2346.1|2340.1|2352.3|2346.3|2342.8|2336.8|519
1643122800000|2022-01-25 15:00:00|2346.3|2340.3|2342.9|2336.9|2353.6|2347.6|2342.9|2336.9|487
1643126400000|2022-01-25 16:00:00|2343|2337|2340.8|2334.8|2345.5|2339.5|2334.9|2328.9|536
1643130000000|2022-01-25 17:00:00|2340.4|2334.4|2337.4|2331.4|2342.6|2336.6|2336.6|2330.6|105
1643158800000|2022-01-26 01:00:00|2339.3|2333.3|2340.5|2334.5|2342.5|2336.5|2339|2333|44
1643162400000|2022-01-26 02:00:00|2340.3|2334.3|2340.8|2334.8|2342.3|2336.3|2340.1|2334.1|21
1643166000000|2022-01-26 03:00:00|2341.5|2335.5|2341.4|2335.4|2341.5|2335.5|2340.1|2334.1|16
1643169600000|2022-01-26 04:00:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1643173200000|2022-01-26 05:00:00|2341.9|2335.9|2340.8|2334.8|2341.9|2335.9|2335.6|2329.6|64
1643176800000|2022-01-26 06:00:00|2341|2335|2340.6|2334.6|2341.8|2335.8|2336.8|2330.8|250
1643180400000|2022-01-26 07:00:00|2342.6|2336.6|2352.1|2346.1|2352.8|2346.8|2340.9|2334.9|168
1643184000000|2022-01-26 08:00:00|2352.3|2346.3|2344.1|2338.1|2353.9|2347.9|2337.4|2331.4|271
1643187600000|2022-01-26 09:00:00|2344.4|2338.4|2346.5|2340.5|2356.4|2350.4|2344.1|2338.1|260
1643191200000|2022-01-26 10:00:00|2346.3|2340.3|2343.1|2337.1|2350.5|2344.5|2340.8|2334.8|171
1643194800000|2022-01-26 11:00:00|2342.8|2336.8|2341.9|2335.9|2347.5|2341.5|2338.1|2332.1|155
1643198400000|2022-01-26 12:00:00|2341.6|2335.6|2353.4|2347.4|2355.6|2349.6|2338.8|2332.8|248
1643202000000|2022-01-26 13:00:00|2353.1|2347.1|2342.8|2336.8|2354.9|2348.9|2340.4|2334.4|360
1643205600000|2022-01-26 14:00:00|2342.4|2336.4|2340.3|2334.3|2343|2337|2336.9|2330.9|439
1643209200000|2022-01-26 15:00:00|2340|2334|2329.4|2323.4|2340.9|2334.9|2327.4|2321.4|325
1643212800000|2022-01-26 16:00:00|2329.3|2323.3|2331.1|2325.1|2333.6|2327.6|2324.1|2318.1|349
1643216400000|2022-01-26 17:00:00|2331.4|2325.4|2334.8|2325.5|2338.4|2332.4|2331.1|2324.8|71
1643245200000|2022-01-27 01:00:00|2324.6|2318.6|2323|2317|2328.6|2322.6|2323|2317|149
1643248800000|2022-01-27 02:00:00|2322.9|2316.9|2318|2312|2322.9|2316.9|2314.9|2308.9|147
1643252400000|2022-01-27 03:00:00|2318.3|2312.3|2324.5|2318.5|2324.5|2318.5|2318.3|2312.3|51
1643256000000|2022-01-27 04:00:00|2324.8|2318.8|2327.4|2321.4|2339|2333|2324.8|2318.8|67
1643259600000|2022-01-27 05:00:00|2328.4|2322.4|2315.3|2309.3|2331.4|2325.4|2315.1|2309.1|201
1643263200000|2022-01-27 06:00:00|2316.6|2310.6|2321|2315|2321.6|2315.6|2315|2309|264
1643266800000|2022-01-27 07:00:00|2321.6|2315.6|2326.9|2320.9|2326.9|2320.9|2321.6|2315.6|65
1643270400000|2022-01-27 08:00:00|2326.8|2320.8|2334.6|2328.6|2334.8|2328.8|2325.8|2319.8|153
1643274000000|2022-01-27 09:00:00|2334.3|2328.3|2333|2327|2338.9|2332.9|2332.6|2326.6|203
1643277600000|2022-01-27 10:00:00|2333.1|2327.1|2332|2326|2338.3|2332.3|2324.8|2318.8|161
1643281200000|2022-01-27 11:00:00|2332.1|2326.1|2332.9|2326.9|2338.3|2332.3|2332|2326|91
1643284800000|2022-01-27 12:00:00|2333.1|2327.1|2329|2323|2336.8|2330.8|2328.1|2322.1|180
1643288400000|2022-01-27 13:00:00|2328.9|2322.9|2314.6|2308.6|2328.9|2322.9|2313.6|2307.6|561
1643292000000|2022-01-27 14:00:00|2314.5|2308.5|2315.9|2309.9|2322.8|2316.8|2314|2308|350
1643295600000|2022-01-27 15:00:00|2315.5|2309.5|2320|2314|2321.3|2315.3|2314.6|2308.6|221
1643299200000|2022-01-27 16:00:00|2320.3|2314.3|2315.8|2309.8|2324.3|2318.3|2314.4|2308.4|248
1643302800000|2022-01-27 17:00:00|2315.5|2309.5|2315.6|2309.6|2317.8|2311.8|2314.9|2308.9|71
1643331600000|2022-01-28 01:00:00|2319.3|2313.3|2324.6|2318.6|2325.3|2319.3|2318.3|2312.3|165
1643335200000|2022-01-28 02:00:00|2324.4|2318.4|2322.8|2316.8|2324.6|2318.6|2319.1|2313.1|166
1643338800000|2022-01-28 03:00:00|2322.4|2316.4|2320.3|2314.3|2323.3|2317.3|2319.3|2313.3|105
1643342400000|2022-01-28 04:00:00|2321.6|2315.6|2320.8|2314.8|2321.6|2315.6|2320.8|2314.8|3
1643346000000|2022-01-28 05:00:00|2321|2315|2317.3|2311.3|2321.3|2315.3|2316.5|2310.5|150
1643349600000|2022-01-28 06:00:00|2316.5|2310.5|2310.6|2304.6|2317.5|2311.5|2309.4|2303.4|208
1643353200000|2022-01-28 07:00:00|2310.9|2304.9|2315|2309|2321|2315|2310.9|2304.9|62
1643356800000|2022-01-28 08:00:00|2315.4|2309.4|2309.4|2303.4|2315.8|2309.8|2301|2295|197
1643360400000|2022-01-28 09:00:00|2309.6|2303.6|2305.1|2299.1|2310.5|2304.5|2304.3|2298.3|159
1643364000000|2022-01-28 10:00:00|2305.3|2299.3|2301.4|2295.4|2305.3|2299.3|2299.6|2293.6|111
1643367600000|2022-01-28 11:00:00|2301.1|2295.1|2300|2294|2303.3|2297.3|2294.9|2288.9|151
1643371200000|2022-01-28 12:00:00|2300.3|2294.3|2292.6|2286.6|2304.5|2298.5|2284.9|2278.9|392
1643374800000|2022-01-28 13:00:00|2292.9|2286.9|2262.5|2256.5|2293.9|2287.9|2262.1|2256.1|506
1643378400000|2022-01-28 14:00:00|2263.1|2257.1|2263.6|2257.6|2275.1|2269.1|2259.3|2253.3|381
1643382000000|2022-01-28 15:00:00|2264.3|2258.3|2262.9|2256.9|2268.9|2262.9|2257.9|2251.9|342
1643385600000|2022-01-28 16:00:00|2263.5|2257.5|2261.1|2255.1|2270.1|2264.1|2256.1|2250.1|541
1643389200000|2022-01-28 17:00:00|2260.8|2254.8|2258.8|2252.8|2265.5|2259.5|2257.1|2251.1|406
1643590800000|2022-01-31 01:00:00|2262.3|2243.5|2262.4|2256.4|2263|2257|2260.6|2243.5|17
1643594400000|2022-01-31 02:00:00|2262.8|2256.8|2270.3|2264.3|2270.3|2264.3|2262.8|2256.8|37
1643598000000|2022-01-31 03:00:00|2270.6|2264.6|2276.1|2270.1|2276.4|2270.4|2269.8|2263.8|55
1643601600000|2022-01-31 04:00:00|2275.9|2269.9|2276.3|2270.3|2278.1|2272.1|2273.8|2267.8|67
1643605200000|2022-01-31 05:00:00|2276|2270|2269.1|2263.1|2276|2270|2268|2262|42
1643608800000|2022-01-31 06:00:00|2269|2263|2261.4|2255.4|2269|2263|2258.4|2252.4|130
1643612400000|2022-01-31 07:00:00|2261.5|2255.5|2273.4|2267.4|2273.4|2267.4|2259.9|2253.9|73
1643616000000|2022-01-31 08:00:00|2272.8|2266.8|2279.1|2273.1|2280.5|2274.5|2263.8|2257.8|176
1643619600000|2022-01-31 09:00:00|2279.3|2273.3|2280.1|2274.1|2288.5|2282.5|2277.1|2271.1|251
1643623200000|2022-01-31 10:00:00|2285.4|2279.4|2267.8|2261.8|2287.1|2281.1|2267.8|2261.8|348
1643626800000|2022-01-31 11:00:00|2267.5|2261.5|2279.6|2273.6|2280.5|2274.5|2266.5|2260.5|97
1643630400000|2022-01-31 12:00:00|2279.8|2273.8|2282.4|2276.4|2283.6|2277.6|2267.1|2261.1|228
1643634000000|2022-01-31 13:00:00|2282.6|2276.6|2256.3|2250.3|2283.9|2277.9|2253|2247|448
1643637600000|2022-01-31 14:00:00|2256.4|2250.4|2248.8|2242.8|2266.6|2260.6|2246.1|2240.1|518
1643641200000|2022-01-31 15:00:00|2248.9|2242.9|2242.9|2236.9|2264.9|2258.9|2241.1|2235.1|1039
1643644800000|2022-01-31 16:00:00|2243.3|2237.3|2243.1|2237.1|2258.1|2252.1|2232.5|2226.5|801
1643648400000|2022-01-31 17:00:00|2243.4|2237.4|2230.4|2224.4|2248.8|2242.8|2228.9|2222.9|459
1643677200000|2022-02-01 01:00:00|2241.4|2235.4|2240|2234|2241.4|2235.4|2238.5|2232.5|22
1643680800000|2022-02-01 02:00:00|2240.3|2234.3|2245.4|2239.4|2245.4|2239.4|2240.3|2234.3|14
1643684400000|2022-02-01 03:00:00|2245.5|2239.5|2246.9|2240.9|2247.8|2241.8|2245.3|2239.3|16
1643688000000|2022-02-01 04:00:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2245.8|2239.8|6
1643691600000|2022-02-01 05:00:00|2247.4|2241.4|2239.9|2233.9|2247.5|2241.5|2238.3|2232.3|60
1643695200000|2022-02-01 06:00:00|2240.3|2234.3|2246.6|2240.6|2247.8|2241.8|2238.9|2232.9|249
1643698800000|2022-02-01 07:00:00|2246.8|2240.8|2245.6|2239.6|2249|2243|2245.6|2239.6|53
1643702400000|2022-02-01 08:00:00|2245.1|2239.1|2248.1|2242.1|2253.4|2247.4|2245.1|2239.1|132
1643706000000|2022-02-01 09:00:00|2248.4|2242.4|2246.6|2240.6|2257.4|2251.4|2244.3|2238.3|171
1643709600000|2022-02-01 10:00:00|2246.4|2240.4|2248.1|2242.1|2248.4|2242.4|2244.6|2238.6|88
1643713200000|2022-02-01 11:00:00|2248.4|2242.4|2244.9|2238.9|2254.1|2248.1|2240.1|2234.1|132
1643716800000|2022-02-01 12:00:00|2244.6|2238.6|2246.8|2240.8|2250.9|2244.9|2238.6|2232.6|308
1643720400000|2022-02-01 13:00:00|2246.9|2240.9|2239.5|2233.5|2251.6|2245.6|2238.8|2232.8|316
1643724000000|2022-02-01 14:00:00|2239.3|2233.3|2240.3|2234.3|2242.3|2236.3|2232.3|2226.3|317
1643727600000|2022-02-01 15:00:00|2239.9|2233.9|2234.5|2228.5|2247.1|2241.1|2232.8|2226.8|252
1643731200000|2022-02-01 16:00:00|2234.4|2228.4|2235.1|2229.1|2240.5|2234.5|2227.5|2221.5|490
1643734800000|2022-02-01 17:00:00|2234.9|2228.9|2239.1|2233.1|2239.1|2233.1|2233|2227|114
1643763600000|2022-02-02 01:00:00|2238.9|2232.9|2244.6|2238.6|2245.5|2239.3|2234.6|2228.6|39
1643767200000|2022-02-02 02:00:00|2244.4|2238.4|2242.4|2236.4|2244.6|2238.6|2241.9|2235.9|45
1643770800000|2022-02-02 03:00:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2239.9|2233.9|22
1643774400000|2022-02-02 04:00:00|2242.1|2236.1|2241.6|2235.6|2243.6|2237.6|2241.6|2235.6|12
1643778000000|2022-02-02 05:00:00|2241.9|2235.9|2238.1|2232.1|2246.1|2240.1|2238.1|2232.1|121
1643781600000|2022-02-02 06:00:00|2237.9|2231.9|2233.9|2227.9|2240.1|2234.1|2233.4|2227.4|167
1643785200000|2022-02-02 07:00:00|2233.6|2227.6|2232.9|2226.9|2235.4|2229.4|2231.1|2225.1|132
1643788800000|2022-02-02 08:00:00|2232.6|2226.6|2239.6|2233.6|2242.1|2236.1|2229.4|2223.4|306
1643792400000|2022-02-02 09:00:00|2239.4|2233.4|2245.8|2239.8|2247.1|2241.1|2237.9|2231.9|325
1643796000000|2022-02-02 10:00:00|2245.4|2239.4|2242.8|2236.8|2245.6|2239.6|2242.4|2236.4|182
1643799600000|2022-02-02 11:00:00|2243|2237|2237.8|2231.8|2244.4|2238.4|2236.5|2230.5|270
1643803200000|2022-02-02 12:00:00|2237.9|2231.9|2231.1|2225.1|2239.5|2233.5|2231|2225|318
1643806800000|2022-02-02 13:00:00|2231.3|2225.3|2221.9|2215.9|2233.1|2227.1|2221.9|2215.9|704
1643810400000|2022-02-02 14:00:00|2222|2216|2213|2207|2224.9|2218.9|2207.5|2201.5|622
1643814000000|2022-02-02 15:00:00|2212.1|2206.1|2233.5|2227.5|2234.3|2228.3|2211.6|2205.6|693
1643817600000|2022-02-02 16:00:00|2233.8|2227.8|2246.6|2240.6|2247|2241|2232.5|2226.5|909
1643821200000|2022-02-02 17:00:00|2246.4|2240.4|2244|2238|2247.1|2241.1|2237.8|2231.8|198
1643850000000|2022-02-03 01:00:00|2237.4|2231.4|2242.6|2236.6|2242.8|2236.8|2235.5|2229.5|66
1643853600000|2022-02-03 02:00:00|2243|2237|2242|2236|2245.5|2239.5|2240.4|2234.4|37
1643857200000|2022-02-03 03:00:00|2242.4|2236.4|2243.1|2237.1|2244.3|2238.3|2242.4|2236.4|32
1643860800000|2022-02-03 04:00:00|2242.4|2236.4|2240.5|2234.5|2242.4|2236.4|2239.6|2233.6|20
1643864400000|2022-02-03 05:00:00|2240.8|2234.8|2241|2235|2243.3|2237.3|2240.5|2234.5|31
1643868000000|2022-02-03 06:00:00|2240.4|2234.4|2235.8|2229.8|2240.6|2234.6|2234.3|2228.3|226
1643871600000|2022-02-03 07:00:00|2235.5|2229.5|2235.8|2229.8|2237.6|2231.6|2234.3|2228.3|125
1643875200000|2022-02-03 08:00:00|2236|2230|2239.9|2233.9|2239.9|2233.9|2225.8|2219.8|319
1643878800000|2022-02-03 09:00:00|2239.5|2233.5|2227.4|2221.4|2241.4|2235.4|2226.5|2220.5|303
1643882400000|2022-02-03 10:00:00|2227.3|2221.3|2223.3|2217.3|2227.9|2221.9|2220.5|2214.5|222
1643886000000|2022-02-03 11:00:00|2223.4|2217.4|2215.9|2209.9|2225|2219|2215.9|2209.9|353
1643889600000|2022-02-03 12:00:00|2216.1|2210.1|2219.1|2213.1|2222.9|2216.9|2214.8|2208.8|494
1643893200000|2022-02-03 13:00:00|2219.4|2213.4|2200.8|2194.8|2220|2214|2197.4|2191.4|899
1643896800000|2022-02-03 14:00:00|2201|2195|2191.6|2185.6|2202.6|2196.6|2189.6|2183.6|789
1643900400000|2022-02-03 15:00:00|2191.4|2185.4|2196.4|2190.4|2200.8|2194.8|2190.9|2184.9|778
1643904000000|2022-02-03 16:00:00|2196.5|2190.5|2198.9|2192.9|2200.1|2194.1|2191.6|2185.6|749
1643907600000|2022-02-03 17:00:00|2198.8|2192.8|2213.8|2207.8|2215.4|2209.4|2196.8|2190.8|245
1643936400000|2022-02-04 01:00:00|2213.4|2207.4|2217.1|2211.1|2220.9|2214.9|2213.4|2207.4|56
1643940000000|2022-02-04 02:00:00|2217.4|2211.4|2216.9|2210.9|2217.9|2211.9|2216.4|2210.4|52
1643943600000|2022-02-04 03:00:00|2216.6|2210.6|2216.4|2210.4|2217.6|2211.6|2215.1|2209.1|48
1643947200000|2022-02-04 04:00:00|2216.1|2210.1|2213.9|2207.9|2216.1|2210.1|2213.1|2207.1|34
1643950800000|2022-02-04 05:00:00|2214.1|2208.1|2208.4|2202.4|2216.4|2210.4|2207.4|2201.4|118
1643954400000|2022-02-04 06:00:00|2208.6|2202.6|2206.9|2200.9|2211.1|2205.1|2206.4|2200.4|256
1643958000000|2022-02-04 07:00:00|2206.6|2200.6|2213.4|2207.4|2222|2216|2206.6|2200.6|292
1643961600000|2022-02-04 08:00:00|2213.8|2207.8|2221.4|2215.4|2221.6|2215.6|2211.5|2205.5|284
1643965200000|2022-02-04 09:00:00|2221|2215|2220|2214|2223.5|2217.5|2219|2213|408
1643968800000|2022-02-04 10:00:00|2219.8|2213.8|2220|2214|2222.6|2216.6|2217.6|2211.6|257
1643972400000|2022-02-04 11:00:00|2219.1|2213.1|2217.9|2211.9|2219.5|2213.5|2217.5|2211.5|350
1643976000000|2022-02-04 12:00:00|2218|2212|2219.6|2213.6|2229.1|2223.1|2217.6|2211.6|349
1643979600000|2022-02-04 13:00:00|2219.4|2213.4|2209.6|2203.6|2221.1|2215.1|2209.1|2203.1|507
1643983200000|2022-02-04 14:00:00|2209.9|2203.9|2202.1|2196.1|2210.9|2204.9|2201.6|2195.6|701
1643986800000|2022-02-04 15:00:00|2202.9|2196.9|2193.4|2187.4|2208.9|2202.9|2191.9|2185.9|689
1643990400000|2022-02-04 16:00:00|2192.9|2186.9|2203.9|2197.9|2204.4|2198.4|2185.9|2179.9|745
1643994000000|2022-02-04 17:00:00|2204.1|2198.1|2216.4|2210.4|2217.6|2211.6|2203.6|2197.6|177
1644195600000|2022-02-07 01:00:00|2218.8|2200|2217.1|2211.1|2226.4|2220.4|2206.1|2200|600
1644199200000|2022-02-07 02:00:00|2216.9|2210.9|2214.1|2208.1|2219.6|2213.6|2214.1|2208.1|213
1644202800000|2022-02-07 03:00:00|2214.4|2208.4|2207.6|2201.6|2214.6|2208.6|2207.6|2201.6|222
1644206400000|2022-02-07 04:00:00|2207.9|2201.9|2208.1|2202.1|2209.1|2203.1|2207.1|2201.1|145
1644210000000|2022-02-07 05:00:00|2207.9|2201.9|2206.9|2200.9|2211.6|2205.6|2206.9|2200.9|257
1644213600000|2022-02-07 06:00:00|2206.6|2200.6|2206.9|2200.9|2210.9|2204.9|2203.1|2197.1|343
1644217200000|2022-02-07 07:00:00|2206.6|2200.6|2205.6|2199.6|2213.1|2207.1|2200.6|2194.6|209
1644220800000|2022-02-07 08:00:00|2205.9|2199.9|2207.8|2201.8|2211.8|2205.8|2201.9|2195.9|246
1644224400000|2022-02-07 09:00:00|2207.9|2201.9|2199.8|2193.8|2210.1|2204.1|2198.6|2192.6|280
1644228000000|2022-02-07 10:00:00|2199.5|2193.5|2194.5|2188.5|2201.1|2195.1|2191.9|2185.9|263
1644231600000|2022-02-07 11:00:00|2194.8|2188.8|2196.9|2190.9|2197.5|2191.5|2193.5|2187.5|208
1644235200000|2022-02-07 12:00:00|2197|2191|2198|2192|2199.3|2193.3|2195.3|2189.3|303
1644238800000|2022-02-07 13:00:00|2197.9|2191.9|2204.1|2198.1|2208.1|2202.1|2190.3|2184.3|772
1644242400000|2022-02-07 14:00:00|2203.9|2197.9|2207.4|2201.4|2207.6|2201.6|2202.9|2196.9|574
1644246000000|2022-02-07 15:00:00|2206.5|2200.5|2200.9|2194.9|2206.9|2200.9|2198.5|2192.5|742
1644249600000|2022-02-07 16:00:00|2201.6|2195.6|2205.3|2199.3|2206.6|2200.6|2193.9|2187.9|805
1644253200000|2022-02-07 17:00:00|2205.4|2199.4|2210|2204|2211.6|2205.6|2204.6|2198.6|275
1644282000000|2022-02-08 01:00:00|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2200.5|2194.5|220
1644285600000|2022-02-08 02:00:00|2208.9|2202.9|2205.9|2199.9|2209.1|2203.1|2205.1|2199.1|78
1644289200000|2022-02-08 03:00:00|2205.6|2199.6|2206.6|2200.6|2207.9|2201.9|2205.1|2199.1|314
1644292800000|2022-02-08 04:00:00|2206.9|2200.9|2205.1|2199.1|2207.4|2201.4|2204.9|2198.9|69
1644296400000|2022-02-08 05:00:00|2204.9|2198.9|2204.1|2198.1|2208.9|2202.9|2202.9|2196.9|300
1644300000000|2022-02-08 06:00:00|2203.9|2197.9|2204.6|2198.6|2207.1|2201.1|2202.1|2196.1|265
1644303600000|2022-02-08 07:00:00|2204.4|2198.4|2211.4|2205.4|2211.4|2205.4|2200.6|2194.6|234
1644307200000|2022-02-08 08:00:00|2210.9|2204.9|2203.4|2197.4|2211.4|2205.4|2201.6|2195.6|339
1644310800000|2022-02-08 09:00:00|2203.6|2197.6|2203.9|2197.9|2204.6|2198.6|2199.9|2193.9|231
1644314400000|2022-02-08 10:00:00|2203.6|2197.6|2200.6|2194.6|2207.1|2201.1|2196.4|2190.4|283
1644318000000|2022-02-08 11:00:00|2200.4|2194.4|2198.4|2192.4|2205.3|2199.3|2198.1|2192.1|248
1644321600000|2022-02-08 12:00:00|2198.1|2192.1|2192.4|2186.4|2198.4|2192.4|2191.4|2185.4|304
1644325200000|2022-02-08 13:00:00|2192.6|2186.6|2201.1|2195.1|2207.1|2201.1|2191.1|2185.1|1279
1644328800000|2022-02-08 14:00:00|2201.4|2195.4|2210.4|2204.4|2220.4|2214.4|2201.4|2195.4|765
1644332400000|2022-02-08 15:00:00|2210.6|2204.6|2208.1|2202.1|2213.9|2207.9|2203.6|2197.6|956
1644336000000|2022-02-08 16:00:00|2207.9|2201.9|2209.4|2203.4|2212.9|2206.9|2199.4|2193.4|759
1644339600000|2022-02-08 17:00:00|2209.1|2203.1|2210.6|2204.6|2212.8|2206.8|2208.6|2202.6|128
1644368400000|2022-02-09 01:00:00|2212|2206|2210.9|2204.9|2213.6|2207.6|2207.4|2201.4|183
1644372000000|2022-02-09 02:00:00|2210.6|2204.6|2212.9|2206.9|2214.6|2208.6|2210.6|2204.6|135
1644375600000|2022-02-09 03:00:00|2212.6|2206.6|2217.6|2211.6|2218.5|2212.5|2212.1|2206.1|170
1644379200000|2022-02-09 04:00:00|2217.9|2211.9|2217.6|2211.6|2222.6|2216.6|2217.6|2211.6|63
1644382800000|2022-02-09 05:00:00|2216.6|2210.6|2218.9|2212.9|2222|2216|2216.4|2210.4|150
1644386400000|2022-02-09 06:00:00|2218.6|2212.6|2223.6|2217.6|2224.9|2218.9|2218.1|2212.1|464
1644390000000|2022-02-09 07:00:00|2224.4|2218.4|2214.9|2208.9|2225.1|2219.1|2211.9|2205.9|243
1644393600000|2022-02-09 08:00:00|2214.1|2208.1|2208.6|2202.6|2216.5|2210.5|2208.1|2202.1|275
1644397200000|2022-02-09 09:00:00|2208.4|2202.4|2212.4|2206.4|2213.5|2207.5|2204.1|2198.1|310
1644400800000|2022-02-09 10:00:00|2212.1|2206.1|2213.4|2207.4|2224.9|2218.9|2212.1|2206.1|384
1644404400000|2022-02-09 11:00:00|2213.1|2207.1|2224.1|2218.1|2227.1|2221.1|2211.9|2205.9|278
1644408000000|2022-02-09 12:00:00|2224.4|2218.4|2240.6|2234.6|2241.3|2235.3|2219.1|2213.1|454
1644411600000|2022-02-09 13:00:00|2241|2235|2244.1|2238.1|2248.6|2242.6|2232.1|2226.1|955
1644415200000|2022-02-09 14:00:00|2244.4|2238.4|2253.9|2247.9|2253.9|2247.9|2242.1|2236.1|492
1644418800000|2022-02-09 15:00:00|2254.1|2248.1|2249.6|2243.6|2256.9|2250.9|2241.1|2235.1|726
1644422400000|2022-02-09 16:00:00|2249.9|2243.9|2256.4|2250.4|2257.9|2251.9|2244.9|2238.9|728
1644426000000|2022-02-09 17:00:00|2256.6|2250.6|2266.6|2260.6|2267.1|2261.1|2254.9|2248.9|296
1644454800000|2022-02-10 01:00:00|2259.9|2253.9|2259.1|2253.1|2262.9|2256.9|2255.1|2249.1|229
1644458400000|2022-02-10 02:00:00|2259.4|2253.4|2262.1|2256.1|2262.1|2256.1|2258.4|2252.4|266
1644462000000|2022-02-10 03:00:00|2262.4|2256.4|2260.4|2254.4|2262.4|2256.4|2259.4|2253.4|107
1644465600000|2022-02-10 04:00:00|2260.6|2254.6|2263.6|2257.6|2264.1|2258.1|2260.4|2254.4|65
1644469200000|2022-02-10 05:00:00|2263.9|2257.9|2266.1|2260.1|2268.1|2262.1|2263.1|2257.1|196
1644472800000|2022-02-10 06:00:00|2266.4|2260.4|2275.4|2269.4|2275.9|2269.9|2266.1|2260.1|294
1644476400000|2022-02-10 07:00:00|2275.6|2269.6|2272.4|2266.4|2276.9|2270.9|2272.4|2266.4|158
1644480000000|2022-02-10 08:00:00|2272.1|2266.1|2277.4|2271.4|2279.8|2273.8|2268.5|2262.5|447
1644483600000|2022-02-10 09:00:00|2277.6|2271.6|2270.1|2264.1|2279.9|2273.9|2269.6|2263.6|391
1644487200000|2022-02-10 10:00:00|2269.9|2263.9|2284.9|2278.9|2287.4|2281.4|2269.1|2263.1|512
1644490800000|2022-02-10 11:00:00|2284.6|2278.6|2285.1|2279.1|2292.6|2286.6|2283.1|2277.1|390
1644494400000|2022-02-10 12:00:00|2284.9|2278.9|2281.6|2275.6|2288.1|2282.1|2277.4|2271.4|454
1644498000000|2022-02-10 13:00:00|2281.9|2275.9|2268.6|2262.6|2293|2287|2263.4|2257.4|1796
1644501600000|2022-02-10 14:00:00|2268.9|2262.9|2278.4|2272.4|2279.1|2273.1|2263.6|2257.6|987
1644505200000|2022-02-10 15:00:00|2278.6|2272.6|2268.6|2262.6|2284.6|2278.6|2263.6|2257.6|783
1644508800000|2022-02-10 16:00:00|2269.1|2263.1|2286.1|2280.1|2289.6|2283.6|2269.1|2263.1|598
1644512400000|2022-02-10 17:00:00|2286.4|2280.4|2284.8|2278.8|2287.9|2281.9|2282.6|2276.6|235
1644541200000|2022-02-11 01:00:00|2273.8|2267.8|2271.1|2265.1|2279.6|2273.6|2270.1|2264.1|311
1644544800000|2022-02-11 02:00:00|2270.9|2264.9|2271.4|2265.4|2273.4|2267.4|2268.1|2262.1|147
1644548400000|2022-02-11 03:00:00|2271.6|2265.6|2274.4|2268.4|2275.1|2269.1|2270.6|2264.6|163
1644552000000|2022-02-11 04:00:00|2274.1|2268.1|2268.9|2262.9|2274.9|2268.9|2266.4|2260.4|176
1644555600000|2022-02-11 05:00:00|2268.4|2262.4|2275.9|2269.9|2275.9|2269.9|2267.6|2261.6|288
1644559200000|2022-02-11 06:00:00|2276.1|2270.1|2266.6|2260.6|2279.1|2273.1|2262.9|2256.9|761
1644562800000|2022-02-11 07:00:00|2266.9|2260.9|2252|2246|2268.4|2262.4|2251.4|2245.4|419
1644566400000|2022-02-11 08:00:00|2251.9|2245.9|2266|2260|2266.9|2260.9|2248.5|2242.5|404
1644570000000|2022-02-11 09:00:00|2266.3|2260.3|2265|2259|2271.3|2265.3|2253.8|2247.8|456
1644573600000|2022-02-11 10:00:00|2264.8|2258.8|2275.4|2269.4|2275.4|2269.4|2263.1|2257.1|270
1644577200000|2022-02-11 11:00:00|2275.5|2269.5|2277.9|2271.9|2285.6|2279.6|2273.4|2267.4|370
1644580800000|2022-02-11 12:00:00|2277.6|2271.6|2280.8|2274.8|2281.6|2275.6|2273.6|2267.6|436
1644584400000|2022-02-11 13:00:00|2280.4|2274.4|2277.9|2271.9|2286.6|2280.6|2269.9|2263.9|1062
1644588000000|2022-02-11 14:00:00|2277.6|2271.6|2287.6|2281.6|2289.6|2283.6|2277.4|2271.4|612
1644591600000|2022-02-11 15:00:00|2287.1|2281.1|2285.9|2279.9|2290.4|2284.4|2284.6|2278.6|518
1644595200000|2022-02-11 16:00:00|2286.1|2280.1|2280.4|2274.4|2287.6|2281.6|2272.9|2266.9|859
1644598800000|2022-02-11 17:00:00|2280|2274|2275.4|2269.4|2280|2274|2271.8|2265.8|324
1644800400000|2022-02-14 01:00:00|2291.3|2272.5|2287.6|2281.6|2291.3|2281.6|2281.5|2272.5|315
1644804000000|2022-02-14 02:00:00|2287.5|2281.5|2289.5|2283.5|2289.8|2283.8|2286.4|2280.4|876
1644807600000|2022-02-14 03:00:00|2289.1|2283.1|2284.6|2278.6|2290|2284|2284.4|2278.4|150
1644811200000|2022-02-14 04:00:00|2284.8|2278.8|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|16
1644814800000|2022-02-14 05:00:00|2283.9|2277.9|2283.1|2277.1|2284.5|2278.5|2281.6|2275.6|468
1644818400000|2022-02-14 06:00:00|2283.3|2277.3|2284.5|2278.5|2287.9|2281.9|2277|2271|666
1644822000000|2022-02-14 07:00:00|2284.4|2278.4|2280.9|2274.9|2284.4|2278.4|2272.9|2266.9|480
1644825600000|2022-02-14 08:00:00|2279.5|2273.5|2278.6|2272.6|2279.5|2273.5|2266.6|2260.6|607
1644829200000|2022-02-14 09:00:00|2278.4|2272.4|2289.4|2283.4|2291|2285|2275.1|2269.1|456
1644832800000|2022-02-14 10:00:00|2289.1|2283.1|2289.6|2283.6|2291.6|2285.6|2288.1|2282.1|268
1644836400000|2022-02-14 11:00:00|2289.4|2283.4|2278.9|2272.9|2292.1|2286.1|2278.9|2272.9|461
1644840000000|2022-02-14 12:00:00|2280|2274|2287.1|2281.1|2290.9|2284.9|2277.3|2271.3|619
1644843600000|2022-02-14 13:00:00|2287.4|2281.4|2269.6|2263.6|2288.1|2282.1|2269.6|2263.6|1098
1644847200000|2022-02-14 14:00:00|2269.4|2263.4|2279.4|2273.4|2281.9|2275.9|2269.4|2263.4|846
1644850800000|2022-02-14 15:00:00|2279.1|2273.1|2276.4|2270.4|2283.9|2277.9|2275.6|2269.6|727
1644854400000|2022-02-14 16:00:00|2276.6|2270.6|2294.4|2288.4|2295.6|2289.6|2275.4|2269.4|686
1644858000000|2022-02-14 17:00:00|2293.4|2287.4|2293.9|2287.9|2294.4|2288.4|2290.6|2284.6|371
1644886800000|2022-02-15 01:00:00|2295.8|2289.8|2293.4|2287.4|2300|2294|2287.8|2281.8|527
1644890400000|2022-02-15 02:00:00|2293.6|2287.6|2288.6|2282.6|2294.9|2288.9|2286.4|2280.4|412
1644894000000|2022-02-15 03:00:00|2288.9|2282.9|2290.1|2284.1|2290.6|2284.6|2285.9|2279.9|459
1644897600000|2022-02-15 04:00:00|2290.4|2284.4|2291.9|2285.9|2292.4|2286.4|2290.1|2284.1|308
1644901200000|2022-02-15 05:00:00|2291.6|2285.6|2291.4|2285.4|2292.9|2286.9|2282.4|2276.4|439
1644904800000|2022-02-15 06:00:00|2291.6|2285.6|2292.6|2286.6|2292.6|2286.6|2285.4|2279.4|631
1644908400000|2022-02-15 07:00:00|2292.4|2286.4|2301.6|2295.6|2301.9|2295.9|2292.4|2286.4|148
1644912000000|2022-02-15 08:00:00|2301.1|2295.1|2310.6|2304.6|2311.6|2305.6|2297.1|2291.1|748
1644915600000|2022-02-15 09:00:00|2310.5|2304.5|2316.8|2310.8|2317.6|2311.6|2309.1|2303.1|514
1644919200000|2022-02-15 10:00:00|2316.9|2310.9|2310.1|2304.1|2317.4|2311.4|2305.1|2299.1|464
1644922800000|2022-02-15 11:00:00|2310|2304|2303.5|2297.5|2310.3|2304.3|2299|2293|585
1644926400000|2022-02-15 12:00:00|2303.3|2297.3|2309.8|2303.8|2310.1|2304.1|2300.9|2294.9|608
1644930000000|2022-02-15 13:00:00|2310.1|2304.1|2308.5|2302.5|2310.1|2304.1|2303.6|2297.6|1298
1644933600000|2022-02-15 14:00:00|2308|2302|2309.6|2303.6|2311.5|2305.5|2302.4|2296.4|836
1644937200000|2022-02-15 15:00:00|2309.5|2303.5|2313.3|2307.3|2313.8|2307.8|2299.6|2293.6|668
1644940800000|2022-02-15 16:00:00|2312.5|2306.5|2305|2299|2313.9|2307.9|2299.3|2293.3|1019
1644944400000|2022-02-15 17:00:00|2305.3|2299.3|2306.3|2300.3|2307.6|2301.6|2301.8|2295.8|294
1644973200000|2022-02-16 01:00:00|2307|2301|2301.8|2295.8|2307|2301|2300.3|2294.3|319
1644976800000|2022-02-16 02:00:00|2301.6|2295.6|2301.6|2295.6|2303|2297|2300.1|2294.1|457
1644980400000|2022-02-16 03:00:00|2301.4|2295.4|2302.1|2296.1|2302.5|2296.5|2301.4|2295.4|63
1644984000000|2022-02-16 04:00:00|2301.9|2295.9|2302.6|2296.6|2303.8|2297.8|2301.9|2295.9|80
1644987600000|2022-02-16 05:00:00|2302.4|2296.4|2303.6|2297.6|2307|2301|2302.1|2296.1|220
1644991200000|2022-02-16 06:00:00|2303.5|2297.5|2302.1|2296.1|2304.4|2298.4|2301.6|2295.6|290
1644994800000|2022-02-16 07:00:00|2302.4|2296.4|2323.1|2317.1|2323.6|2317.6|2302|2296|385
1644998400000|2022-02-16 08:00:00|2323.3|2317.3|2326.1|2320.1|2327.4|2321.4|2318.9|2312.9|356
1645002000000|2022-02-16 09:00:00|2326|2320|2329|2323|2329.4|2323.4|2321|2315|356
1645005600000|2022-02-16 10:00:00|2329.1|2323.1|2328.6|2322.6|2330.5|2324.5|2320.3|2314.3|337
1645009200000|2022-02-16 11:00:00|2327.6|2321.6|2325|2319|2327.6|2321.6|2320.4|2314.4|232
1645012800000|2022-02-16 12:00:00|2325.3|2319.3|2326.8|2320.8|2330.3|2324.3|2324.6|2318.6|379
1645016400000|2022-02-16 13:00:00|2326.5|2320.5|2323.8|2317.8|2328.1|2322.1|2320.6|2314.6|1235
1645020000000|2022-02-16 14:00:00|2323.5|2317.5|2329.3|2323.3|2330.3|2324.3|2321.8|2315.8|484
1645023600000|2022-02-16 15:00:00|2329|2323|2331.4|2325.4|2335.6|2329.6|2326.6|2320.6|472
1645027200000|2022-02-16 16:00:00|2331.5|2325.5|2346.3|2340.3|2347.5|2341.5|2331|2325|675
1645030800000|2022-02-16 17:00:00|2346.5|2340.5|2351.4|2345.4|2352.4|2346.4|2346.3|2340.3|339
1645059600000|2022-02-17 01:00:00|2348.4|2342.4|2333.6|2327.6|2349.9|2343.9|2333.6|2327.6|560
1645063200000|2022-02-17 02:00:00|2333.5|2327.5|2335.4|2329.4|2338.4|2332.4|2333.5|2327.5|460
1645066800000|2022-02-17 03:00:00|2335.1|2329.1|2330.1|2324.1|2336.1|2330.1|2329.5|2323.5|921
1645070400000|2022-02-17 04:00:00|2329.9|2323.9|2331.4|2325.4|2332.9|2326.9|2328.4|2322.4|419
1645074000000|2022-02-17 05:00:00|2331.6|2325.6|2333.1|2327.1|2333.6|2327.6|2330.4|2324.4|279
1645077600000|2022-02-17 06:00:00|2333|2327|2335.5|2329.5|2337.9|2331.9|2332.6|2326.6|445
1645081200000|2022-02-17 07:00:00|2335.4|2329.4|2339.3|2333.3|2339.5|2333.5|2330.6|2324.6|234
1645084800000|2022-02-17 08:00:00|2339.4|2333.4|2330.3|2324.3|2340.8|2334.8|2323.9|2317.9|415
1645088400000|2022-02-17 09:00:00|2330.5|2324.5|2333|2327|2336.9|2330.9|2328|2322|470
1645092000000|2022-02-17 10:00:00|2332.8|2326.8|2334|2328|2337.1|2331.1|2327.9|2321.9|327
1645095600000|2022-02-17 11:00:00|2333.8|2327.8|2341.1|2335.1|2341.1|2335.1|2332.5|2326.5|354
1645099200000|2022-02-17 12:00:00|2340.9|2334.9|2337.3|2331.3|2341.6|2335.6|2329.8|2323.8|450
1645102800000|2022-02-17 13:00:00|2337|2331|2338.6|2332.6|2345.1|2339.1|2332.5|2326.5|1237
1645106400000|2022-02-17 14:00:00|2338.5|2332.5|2336.6|2330.6|2343.5|2337.5|2335.4|2329.4|868
1645110000000|2022-02-17 15:00:00|2336.8|2330.8|2344.8|2338.8|2346.3|2340.3|2333|2327|1013
1645113600000|2022-02-17 16:00:00|2345|2339|2352.4|2346.4|2354.6|2348.6|2344.1|2338.1|854
1645117200000|2022-02-17 17:00:00|2352.1|2346.1|2340.1|2334.1|2352.4|2346.4|2338.8|2332.8|286
1645146000000|2022-02-18 01:00:00|2342.4|2336.4|2347.9|2341.9|2349.6|2343.6|2339.6|2333.6|142
1645149600000|2022-02-18 02:00:00|2348.4|2342.4|2349.9|2343.9|2351.4|2345.4|2347.9|2341.9|413
1645153200000|2022-02-18 03:00:00|2350.1|2344.1|2343.4|2337.4|2350.9|2344.9|2343.1|2337.1|240
1645156800000|2022-02-18 04:00:00|2343.6|2337.6|2343.9|2337.9|2345.1|2339.1|2343.6|2337.6|114
1645160400000|2022-02-18 05:00:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2343.4|2337.4|339
1645164000000|2022-02-18 06:00:00|2347.1|2341.1|2346.4|2340.4|2352.6|2346.6|2346.1|2340.1|464
1645167600000|2022-02-18 07:00:00|2346.1|2340.1|2345.8|2339.8|2348.6|2342.6|2344.4|2338.4|239
1645171200000|2022-02-18 08:00:00|2346|2340|2352.8|2346.8|2357.5|2351.5|2344.3|2338.3|369
1645174800000|2022-02-18 09:00:00|2352.9|2346.9|2351.4|2345.4|2354.6|2348.6|2350.3|2344.3|299
1645178400000|2022-02-18 10:00:00|2351.5|2345.5|2353.5|2347.5|2355.3|2349.3|2350.3|2344.3|273
1645182000000|2022-02-18 11:00:00|2353.4|2347.4|2354.8|2348.8|2356.4|2350.4|2352.1|2346.1|281
1645185600000|2022-02-18 12:00:00|2354.9|2348.9|2349.1|2343.1|2356|2350|2348|2342|366
1645189200000|2022-02-18 13:00:00|2348.9|2342.9|2341.1|2335.1|2350|2344|2334.6|2328.6|2415
1645192800000|2022-02-18 14:00:00|2341.4|2335.4|2345.6|2339.6|2347.6|2341.6|2335.9|2329.9|754
1645196400000|2022-02-18 15:00:00|2345.9|2339.9|2349.6|2343.6|2352.1|2346.1|2339.6|2333.6|874
1645200000000|2022-02-18 16:00:00|2349.4|2343.4|2341.9|2335.9|2353.4|2347.4|2341.9|2335.9|1025
1645203600000|2022-02-18 17:00:00|2341.6|2335.6|2338.6|2332.6|2343.4|2337.4|2338.5|2332.5|662
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.6|2325.6|2338.8|2328.9|2325.9|2319.9|544
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2327.4|2321.4|2332.1|2326.1|2327.1|2321.1|366
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2325.9|2319.9|2329.1|2323.1|2325.9|2319.9|417
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2321.4|2315.4|2326.4|2320.4|2320.9|2314.9|147
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2320.6|2314.6|2323.9|2317.9|2319.9|2313.9|299
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2324.1|2318.1|2327.1|2321.1|2319.6|2313.6|603
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2330.6|2324.6|2332.9|2326.9|2321.6|2315.6|440
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2332.8|2326.8|2333|2327|2323.8|2317.8|307
1645434000000|2022-02-21 09:00:00|2333|2327|2347.5|2341.5|2349.9|2343.9|2333|2327|413
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2349|2343|2349.3|2343.3|2342.3|2336.3|218
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2341.9|2335.9|2350.3|2344.3|2340.3|2334.3|326
1645444800000|2022-02-21 12:00:00|2342|2336|2336.5|2330.5|2345.1|2339.1|2335.5|2329.5|445
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2344.9|2338.9|2345.3|2339.3|2331.3|2325.3|984
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2336.9|2330.9|2345.8|2339.8|2336|2330|447
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2344.3|2338.3|2345.3|2339.3|2332.8|2326.8|532
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2329.9|2323.9|2347.3|2341.3|2325.8|2319.8|671
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2320.6|2314.6|2341|2332.3|2319.5|2313.5|195
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2336.4|2330.4|2340.1|2334.1|2327.5|2321.5|889
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2334.8|2328.8|2337.1|2331.1|2331.1|2325.1|548
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2337.4|2331.4|2334.1|2328.1|417
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2334|2328|2336.4|2330.4|2332.6|2326.6|63
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.8|2327.8|2336.3|2330.3|2330.1|2324.1|207
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2328.5|2322.5|2333.6|2327.6|2324.1|2318.1|634
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2316.3|2310.3|2330.9|2324.9|2316|2310|378
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2329.5|2323.5|2330.8|2324.8|2308.6|2302.6|523
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2333.8|2327.8|2336.8|2330.8|2327.8|2321.8|283
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2340.3|2334.3|2333.3|2327.3|151
1645527600000|2022-02-22 11:00:00|2334|2328|2327|2321|2334|2328|2325.3|2319.3|256
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2334.3|2328.3|2334.8|2328.8|2321.5|2315.5|371
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2346.3|2340.3|2348.4|2342.4|2333.9|2327.9|862
1645538400000|2022-02-22 14:00:00|2346|2340|2350|2344|2350.5|2344.5|2343.5|2337.5|462
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2340|2334|2349.8|2343.8|2335.3|2329.3|866
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2340.8|2334.8|2347.1|2341.1|2335.8|2329.8|968
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2345.1|2339.1|2345.1|2339.1|2339.8|2333.8|209
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2342.1|2336.1|2348.6|2342.6|2341.5|2335.5|604
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2343.1|2337.1|2343.6|2337.6|2341.6|2335.6|275
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2341.9|2335.9|2343.5|2337.5|2341.8|2335.8|189
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2344.5|2338.5|2344.6|2338.6|2341.4|2335.4|158
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2347|2341|2348.4|2342.4|2343.6|2337.6|260
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2347.6|2341.6|2349.4|2343.4|2347|2341|359
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2342.4|2336.4|2349.9|2343.9|2341.9|2335.9|182
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2353|2347|2354.8|2348.8|2340.4|2334.4|367
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2346.1|2340.1|2354.8|2348.8|2342.3|2336.3|491
1645610400000|2022-02-23 10:00:00|2346|2340|2347.9|2341.9|2349|2343|2341.8|2335.8|245
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2344.5|2338.5|2348.9|2342.9|2341.8|2335.8|371
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2349.3|2343.3|2349.6|2343.6|2344.3|2338.3|305
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2344|2338|2351.8|2345.8|2336.8|2330.8|909
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.3|2340.3|2349.8|2343.8|2341.8|2335.8|726
1645628400000|2022-02-23 15:00:00|2346|2340|2331.3|2325.3|2346.3|2340.3|2330.5|2324.5|896
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2339.8|2333.8|2342.8|2336.8|2329.5|2323.5|750
1645635600000|2022-02-23 17:00:00|2340|2334|2349.1|2343.1|2350.5|2344.5|2338.6|2332.6|543
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2346.4|2340.4|2347.6|2341.6|2339.9|2333.9|2127
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2345.4|2339.4|2347.9|2341.9|2343.9|2337.9|1674
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2343.9|2337.9|2349.9|2343.9|2340.8|2334.8|935
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343|2337|366
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2348.4|2342.4|2349.6|2343.6|2342|2336|1011
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2354.6|2348.6|2355.5|2349.5|2345.4|2339.4|620
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2360.1|2354.1|2360.1|2354.1|2352.3|2346.3|417
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2364.3|2358.3|2381.5|2375.5|2360.3|2354.3|556
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2378|2372|2379.3|2373.3|2362.5|2356.5|414
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2385|2379|2385.3|2379.3|2372.5|2366.5|423
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380|2374|2384.8|2378.8|2370.3|2364.3|614
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2367.8|2361.8|2385.3|2379.3|2365.3|2359.3|774
1645707600000|2022-02-24 13:00:00|2368|2362|2368|2362|2371.8|2365.8|2363.3|2357.3|1158
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2360.8|2354.8|2368.8|2362.8|2357.3|2351.3|788
1645714800000|2022-02-24 15:00:00|2361|2355|2353.3|2347.3|2370.3|2364.3|2347|2341|670
1645718400000|2022-02-24 16:00:00|2353|2347|2352|2346|2354.3|2348.3|2344.5|2338.5|858
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2338.9|2332.9|2352.3|2346.3|2337.9|2331.9|613
1645750800000|2022-02-25 01:00:00|2347|2341|2357.8|2351.8|2359.3|2353.3|2346.8|2340.8|905
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2353.3|2347.3|1338
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2364.8|2358.8|2364.8|2358.8|2357.3|2351.3|568
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2359.8|2353.8|2365|2359|2357.3|2351.3|178
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2360.3|2354.3|2363.5|2357.5|2357.3|2351.3|1461
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2369.3|2363.3|2370|2364|2357.8|2351.8|802
1645772400000|2022-02-25 07:00:00|2369|2363|2360.5|2354.5|2369.5|2363.5|2360.5|2354.5|496
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2353.8|2347.8|2361|2355|2347.4|2341.4|704
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2363.8|2357.8|2369.5|2363.5|2352|2346|450
1645783200000|2022-02-25 10:00:00|2364|2358|2372.8|2366.8|2372.8|2366.8|2362.8|2356.8|377
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2370|2364|2372.5|2366.5|2366.8|2360.8|276
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.3|2364.3|2372.3|2366.3|2361.5|2355.5|458
1645794000000|2022-02-25 13:00:00|2370|2364|2366.8|2360.8|2371.5|2365.5|2355.5|2349.5|1239
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2370|2364|2370.3|2364.3|2363.5|2357.5|889
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2366.3|2360.3|2374.5|2368.5|2361.5|2355.5|865
1645804800000|2022-02-25 16:00:00|2366|2360|2363.3|2357.3|2375.5|2369.5|2363.3|2357.3|783
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2366.9|2360.9|2369|2363|2361.3|2355.3|306
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.6|2325.6|2338.8|2328.9|2325.9|2319.9|544
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2327.4|2321.4|2332.1|2326.1|2327.1|2321.1|366
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2325.9|2319.9|2329.1|2323.1|2325.9|2319.9|417
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2321.4|2315.4|2326.4|2320.4|2320.9|2314.9|147
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2320.6|2314.6|2323.9|2317.9|2319.9|2313.9|299
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2324.1|2318.1|2327.1|2321.1|2319.6|2313.6|603
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2330.6|2324.6|2332.9|2326.9|2321.6|2315.6|440
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2332.8|2326.8|2333|2327|2323.8|2317.8|307
1645434000000|2022-02-21 09:00:00|2333|2327|2347.5|2341.5|2349.9|2343.9|2333|2327|413
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2349|2343|2349.3|2343.3|2342.3|2336.3|218
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2341.9|2335.9|2350.3|2344.3|2340.3|2334.3|326
1645444800000|2022-02-21 12:00:00|2342|2336|2336.5|2330.5|2345.1|2339.1|2335.5|2329.5|445
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2344.9|2338.9|2345.3|2339.3|2331.3|2325.3|984
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2336.9|2330.9|2345.8|2339.8|2336|2330|447
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2344.3|2338.3|2345.3|2339.3|2332.8|2326.8|532
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2329.9|2323.9|2347.3|2341.3|2325.8|2319.8|671
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2320.6|2314.6|2341|2332.3|2319.5|2313.5|195
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2336.4|2330.4|2340.1|2334.1|2327.5|2321.5|889
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2334.8|2328.8|2337.1|2331.1|2331.1|2325.1|548
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2337.4|2331.4|2334.1|2328.1|417
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2334|2328|2336.4|2330.4|2332.6|2326.6|63
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.8|2327.8|2336.3|2330.3|2330.1|2324.1|207
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2328.5|2322.5|2333.6|2327.6|2324.1|2318.1|634
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2316.3|2310.3|2330.9|2324.9|2316|2310|378
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2329.5|2323.5|2330.8|2324.8|2308.6|2302.6|523
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2333.8|2327.8|2336.8|2330.8|2327.8|2321.8|283
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2340.3|2334.3|2333.3|2327.3|151
1645527600000|2022-02-22 11:00:00|2334|2328|2327|2321|2334|2328|2325.3|2319.3|256
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2334.3|2328.3|2334.8|2328.8|2321.5|2315.5|371
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2346.3|2340.3|2348.4|2342.4|2333.9|2327.9|862
1645538400000|2022-02-22 14:00:00|2346|2340|2350|2344|2350.5|2344.5|2343.5|2337.5|462
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2340|2334|2349.8|2343.8|2335.3|2329.3|866
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2340.8|2334.8|2347.1|2341.1|2335.8|2329.8|968
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2345.1|2339.1|2345.1|2339.1|2339.8|2333.8|209
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2342.1|2336.1|2348.6|2342.6|2341.5|2335.5|604
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2343.1|2337.1|2343.6|2337.6|2341.6|2335.6|275
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2341.9|2335.9|2343.5|2337.5|2341.8|2335.8|189
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2344.5|2338.5|2344.6|2338.6|2341.4|2335.4|158
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2347|2341|2348.4|2342.4|2343.6|2337.6|260
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2347.6|2341.6|2349.4|2343.4|2347|2341|359
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2342.4|2336.4|2349.9|2343.9|2341.9|2335.9|182
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2353|2347|2354.8|2348.8|2340.4|2334.4|367
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2346.1|2340.1|2354.8|2348.8|2342.3|2336.3|491
1645610400000|2022-02-23 10:00:00|2346|2340|2347.9|2341.9|2349|2343|2341.8|2335.8|245
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2344.5|2338.5|2348.9|2342.9|2341.8|2335.8|371
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2349.3|2343.3|2349.6|2343.6|2344.3|2338.3|305
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2344|2338|2351.8|2345.8|2336.8|2330.8|909
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.3|2340.3|2349.8|2343.8|2341.8|2335.8|726
1645628400000|2022-02-23 15:00:00|2346|2340|2331.3|2325.3|2346.3|2340.3|2330.5|2324.5|896
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2339.8|2333.8|2342.8|2336.8|2329.5|2323.5|750
1645635600000|2022-02-23 17:00:00|2340|2334|2349.1|2343.1|2350.5|2344.5|2338.6|2332.6|543
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2346.4|2340.4|2347.6|2341.6|2339.9|2333.9|2127
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2345.4|2339.4|2347.9|2341.9|2343.9|2337.9|1674
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2343.9|2337.9|2349.9|2343.9|2340.8|2334.8|935
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343|2337|366
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2348.4|2342.4|2349.6|2343.6|2342|2336|1011
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2354.6|2348.6|2355.5|2349.5|2345.4|2339.4|620
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2360.1|2354.1|2360.1|2354.1|2352.3|2346.3|417
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2364.3|2358.3|2381.5|2375.5|2360.3|2354.3|556
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2378|2372|2379.3|2373.3|2362.5|2356.5|414
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2385|2379|2385.3|2379.3|2372.5|2366.5|423
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380|2374|2384.8|2378.8|2370.3|2364.3|614
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2367.8|2361.8|2385.3|2379.3|2365.3|2359.3|774
1645707600000|2022-02-24 13:00:00|2368|2362|2368|2362|2371.8|2365.8|2363.3|2357.3|1158
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2360.8|2354.8|2368.8|2362.8|2357.3|2351.3|788
1645714800000|2022-02-24 15:00:00|2361|2355|2353.3|2347.3|2370.3|2364.3|2347|2341|670
1645718400000|2022-02-24 16:00:00|2353|2347|2352|2346|2354.3|2348.3|2344.5|2338.5|858
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2338.9|2332.9|2352.3|2346.3|2337.9|2331.9|613
1645750800000|2022-02-25 01:00:00|2347|2341|2357.8|2351.8|2359.3|2353.3|2346.8|2340.8|905
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2353.3|2347.3|1338
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2364.8|2358.8|2364.8|2358.8|2357.3|2351.3|568
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2359.8|2353.8|2365|2359|2357.3|2351.3|178
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2360.3|2354.3|2363.5|2357.5|2357.3|2351.3|1461
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2369.3|2363.3|2370|2364|2357.8|2351.8|802
1645772400000|2022-02-25 07:00:00|2369|2363|2360.5|2354.5|2369.5|2363.5|2360.5|2354.5|496
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2353.8|2347.8|2361|2355|2347.4|2341.4|704
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2363.8|2357.8|2369.5|2363.5|2352|2346|450
1645783200000|2022-02-25 10:00:00|2364|2358|2372.8|2366.8|2372.8|2366.8|2362.8|2356.8|377
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2370|2364|2372.5|2366.5|2366.8|2360.8|276
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.3|2364.3|2372.3|2366.3|2361.5|2355.5|458
1645794000000|2022-02-25 13:00:00|2370|2364|2366.8|2360.8|2371.5|2365.5|2355.5|2349.5|1239
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2370|2364|2370.3|2364.3|2363.5|2357.5|889
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2366.3|2360.3|2374.5|2368.5|2361.5|2355.5|865
1645804800000|2022-02-25 16:00:00|2366|2360|2363.3|2357.3|2375.5|2369.5|2363.3|2357.3|783
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2366.9|2360.9|2369|2363|2361.3|2355.3|306
1646010000000|2022-02-28 01:00:00|2381.3|2362.5|2377.6|2371.6|2381.3|2372.6|2370.6|2362.5|509
1646013600000|2022-02-28 02:00:00|2377.4|2371.4|2374.9|2368.9|2380.6|2374.6|2374.4|2368.4|357
1646017200000|2022-02-28 03:00:00|2374.6|2368.6|2379.9|2373.9|2379.9|2373.9|2374.4|2368.4|405
1646020800000|2022-02-28 04:00:00|2379.6|2373.6|2378.4|2372.4|2380.1|2374.1|2376.1|2370.1|152
1646024400000|2022-02-28 05:00:00|2378.1|2372.1|2379.4|2373.4|2380.6|2374.6|2376.4|2370.4|305
1646028000000|2022-02-28 06:00:00|2378.9|2372.9|2378.1|2372.1|2381.9|2375.9|2376.9|2370.9|419
1646031600000|2022-02-28 07:00:00|2378.4|2372.4|2372.1|2366.1|2380.4|2374.4|2372.1|2366.1|267
1646035200000|2022-02-28 08:00:00|2372.4|2366.4|2372.4|2366.4|2377.6|2371.6|2369.1|2363.1|527
1646038800000|2022-02-28 09:00:00|2372.6|2366.6|2391.6|2385.6|2395.9|2389.9|2372.6|2366.6|408
1646042400000|2022-02-28 10:00:00|2391.1|2385.1|2388.6|2382.6|2392.9|2386.9|2387.9|2381.9|361
1646046000000|2022-02-28 11:00:00|2388.9|2382.9|2388.4|2382.4|2390.4|2384.4|2385.9|2379.9|240
1646049600000|2022-02-28 12:00:00|2388.6|2382.6|2393.1|2387.1|2395.6|2389.6|2387.4|2381.4|316
1646053200000|2022-02-28 13:00:00|2393.4|2387.4|2392.6|2386.6|2400.9|2394.9|2388.4|2382.4|1118
1646056800000|2022-02-28 14:00:00|2392.9|2386.9|2402.9|2396.9|2405.4|2399.4|2389.4|2383.4|845
1646060400000|2022-02-28 15:00:00|2403.1|2397.1|2401.6|2395.6|2403.4|2397.4|2397.9|2391.9|545
1646064000000|2022-02-28 16:00:00|2401.4|2395.4|2386.9|2380.9|2401.9|2395.9|2385.1|2379.1|814
1646067600000|2022-02-28 17:00:00|2387.1|2381.1|2385.6|2379.6|2387.4|2381.4|2375.1|2369.1|440
1646096400000|2022-03-01 01:00:00|2397.9|2391.9|2395.9|2389.9|2397.9|2391.9|2386.1|2375.3|227
1646100000000|2022-03-01 02:00:00|2396.6|2390.6|2392.9|2386.9|2398.1|2392.1|2391.9|2385.9|207
1646103600000|2022-03-01 03:00:00|2393.1|2387.1|2390.9|2384.9|2393.1|2387.1|2390.6|2384.6|122
1646107200000|2022-03-01 04:00:00|2391.1|2385.1|2392.6|2386.6|2392.6|2386.6|2391.1|2385.1|28
1646110800000|2022-03-01 05:00:00|2392.4|2386.4|2398.9|2392.9|2399.1|2393.1|2392.4|2386.4|92
1646114400000|2022-03-01 06:00:00|2399.1|2393.1|2398.4|2392.4|2400.1|2394.1|2395.1|2389.1|152
1646118000000|2022-03-01 07:00:00|2398.6|2392.6|2403.4|2397.4|2406.1|2400.1|2398.6|2392.6|115
1646121600000|2022-03-01 08:00:00|2403.1|2397.1|2410.9|2404.9|2412.1|2406.1|2402.9|2396.9|251
1646125200000|2022-03-01 09:00:00|2410.6|2404.6|2405.1|2399.1|2414.6|2408.6|2402.4|2396.4|284
1646128800000|2022-03-01 10:00:00|2404.9|2398.9|2408.1|2402.1|2412.1|2406.1|2402.4|2396.4|242
1646132400000|2022-03-01 11:00:00|2408.6|2402.6|2408.6|2402.6|2410.9|2404.9|2406.1|2400.1|247
1646136000000|2022-03-01 12:00:00|2408.1|2402.1|2408.4|2402.4|2411.6|2405.6|2406.6|2400.6|310
1646139600000|2022-03-01 13:00:00|2408.1|2402.1|2409.6|2403.6|2410.9|2404.9|2402.9|2396.9|593
1646143200000|2022-03-01 14:00:00|2409.4|2403.4|2409.6|2403.6|2410.1|2404.1|2404.9|2398.9|302
1646146800000|2022-03-01 15:00:00|2409.4|2403.4|2408.6|2402.6|2411.9|2405.9|2402.6|2396.6|546
1646150400000|2022-03-01 16:00:00|2408.9|2402.9|2415.4|2409.4|2416.9|2410.9|2405.9|2399.9|657
1646154000000|2022-03-01 17:00:00|2415.6|2409.6|2422.4|2416.4|2422.4|2416.4|2415.6|2409.6|211
1646182800000|2022-03-02 01:00:00|2412.3|2406.3|2410.9|2404.9|2414.4|2408.4|2406.9|2400.9|503
1646186400000|2022-03-02 02:00:00|2411.1|2405.1|2411.6|2405.6|2414.1|2408.1|2409.6|2403.6|299
1646190000000|2022-03-02 03:00:00|2412.1|2406.1|2411.1|2405.1|2412.4|2406.4|2410.6|2404.6|125
1646193600000|2022-03-02 04:00:00|2411.4|2405.4|2411.9|2405.9|2411.9|2405.9|2411.1|2405.1|133
1646197200000|2022-03-02 05:00:00|2412.4|2406.4|2409.4|2403.4|2412.9|2406.9|2408.9|2402.9|180
1646200800000|2022-03-02 06:00:00|2409.1|2403.1|2409.4|2403.4|2416.4|2410.4|2406.6|2400.6|734
1646204400000|2022-03-02 07:00:00|2409.6|2403.6|2401.6|2395.6|2412.1|2406.1|2401.6|2395.6|131
1646208000000|2022-03-02 08:00:00|2401.9|2395.9|2416.9|2410.9|2417.6|2411.6|2401.9|2395.9|322
1646211600000|2022-03-02 09:00:00|2417.1|2411.1|2434.4|2428.4|2437.4|2431.4|2416.9|2410.9|435
1646215200000|2022-03-02 10:00:00|2434.1|2428.1|2431.4|2425.4|2434.4|2428.4|2424.6|2418.6|294
1646218800000|2022-03-02 11:00:00|2431.6|2425.6|2430.9|2424.9|2438.9|2432.9|2425.6|2419.6|329
1646222400000|2022-03-02 12:00:00|2431.1|2425.1|2432.4|2426.4|2436.4|2430.4|2426.1|2420.1|360
1646226000000|2022-03-02 13:00:00|2432.9|2426.9|2424.1|2418.1|2432.9|2426.9|2416.1|2410.1|769
1646229600000|2022-03-02 14:00:00|2424.9|2418.9|2415.9|2409.9|2427.4|2421.4|2411.9|2405.9|512
1646233200000|2022-03-02 15:00:00|2415.6|2409.6|2407.1|2401.1|2415.6|2409.6|2404.1|2398.1|385
1646236800000|2022-03-02 16:00:00|2407.4|2401.4|2408.6|2402.6|2409.6|2403.6|2399.6|2393.6|470
1646240400000|2022-03-02 17:00:00|2409.1|2403.1|2417.6|2411.6|2417.8|2411.8|2408.9|2402.9|251
1646269200000|2022-03-03 01:00:00|2410.9|2404.9|2411.1|2405.1|2415.9|2409.9|2408.6|2402.6|932
1646272800000|2022-03-03 02:00:00|2410.9|2404.9|2407.6|2401.6|2411.1|2405.1|2407.6|2401.6|420
1646276400000|2022-03-03 03:00:00|2409.1|2403.1|2409.9|2403.9|2410.6|2404.6|2404.9|2397.8|224
1646280000000|2022-03-03 04:00:00|2410.1|2404.1|2422.1|2416.1|2422.1|2416.1|2409.6|2403.6|121
1646283600000|2022-03-03 05:00:00|2422.4|2416.4|2414.1|2408.1|2423.4|2417.4|2413.9|2407.9|640
1646287200000|2022-03-03 06:00:00|2413.9|2407.9|2417.4|2411.4|2421.9|2415.9|2413.6|2407.6|639
1646290800000|2022-03-03 07:00:00|2417.1|2411.1|2415.1|2409.1|2430.4|2424.4|2413.6|2407.6|317
1646294400000|2022-03-03 08:00:00|2415.4|2409.4|2421.1|2415.1|2433.6|2427.6|2414.1|2408.1|502
1646298000000|2022-03-03 09:00:00|2420.9|2414.9|2412.9|2406.9|2423.9|2417.9|2412.1|2406.1|306
1646301600000|2022-03-03 10:00:00|2413.1|2407.1|2418.4|2412.4|2422.6|2416.6|2412.9|2406.9|323
1646305200000|2022-03-03 11:00:00|2418.6|2412.6|2420.5|2414.5|2425.4|2419.4|2417.4|2411.4|352
1646308800000|2022-03-03 12:00:00|2420.3|2414.3|2421.8|2415.8|2427.8|2421.8|2417.8|2411.8|390
1646312400000|2022-03-03 13:00:00|2421.5|2415.5|2421.8|2415.8|2423.8|2417.8|2414.8|2408.8|898
1646316000000|2022-03-03 14:00:00|2422|2416|2431|2425|2435.5|2429.5|2421.5|2415.5|585
1646319600000|2022-03-03 15:00:00|2430.3|2424.3|2416.8|2410.8|2434.5|2428.5|2412.3|2406.3|591
1646323200000|2022-03-03 16:00:00|2417|2411|2419|2413|2421|2415|2408.5|2402.5|558
1646326800000|2022-03-03 17:00:00|2419.3|2413.3|2413.6|2407.6|2425.5|2419.5|2413.4|2407.4|339
1646355600000|2022-03-04 01:00:00|2419.8|2408.5|2431.8|2420.5|2434|2422.8|2419.3|2408|197
1646359200000|2022-03-04 02:00:00|2432.3|2421|2431.5|2420.3|2433.5|2422.3|2427.3|2416|82
1646362800000|2022-03-04 03:00:00|2431.3|2420|2430|2418.8|2432|2420.8|2429.5|2418.3|95
1646366400000|2022-03-04 04:00:00|2430.5|2419.3|2430.8|2419.5|2431|2419.8|2430.5|2419.3|4
1646370000000|2022-03-04 05:00:00|2431|2419.8|2434.5|2423.3|2435.3|2424|2429.8|2418.5|98
1646373600000|2022-03-04 06:00:00|2434.3|2423|2441.3|2430|2442.3|2431|2433.5|2422.3|299
1646377200000|2022-03-04 07:00:00|2441|2429.8|2429.1|2423.1|2441|2429.8|2428.4|2420|107
1646380800000|2022-03-04 08:00:00|2429.6|2423.6|2431.8|2425.8|2435.1|2429.1|2424.6|2418.6|351
1646384400000|2022-03-04 09:00:00|2431|2425|2435.5|2429.5|2438.8|2432.8|2428|2422|324
1646388000000|2022-03-04 10:00:00|2435.3|2429.3|2436.8|2430.8|2438.5|2432.5|2432|2426|232
1646391600000|2022-03-04 11:00:00|2436.5|2430.5|2433|2427|2437|2431|2430.5|2424.5|133
1646395200000|2022-03-04 12:00:00|2433.3|2427.3|2441.8|2435.8|2444.8|2438.8|2431.5|2425.5|267
1646398800000|2022-03-04 13:00:00|2442|2436|2429.3|2423.3|2450.8|2444.8|2428|2422|734
1646402400000|2022-03-04 14:00:00|2429.5|2423.5|2460|2454|2470.5|2464.5|2424.8|2418.8|611
1646406000000|2022-03-04 15:00:00|2460.3|2454.3|2469|2463|2474.5|2468.5|2460|2454|343
1646409600000|2022-03-04 16:00:00|2469.3|2463.3|2471.1|2465.1|2474|2468|2457.3|2451.3|521
1646413200000|2022-03-04 17:00:00|2471.4|2465.4|2475.8|2469.8|2475.8|2469.8|2466.9|2460.9|297
1646614800000|2022-03-07 01:00:00|2474.5|2455.8|2475|2463.8|2490.3|2479|2467.8|2455.8|241
1646618400000|2022-03-07 02:00:00|2475.3|2464|2475|2463.8|2476.5|2465.3|2469|2457.8|208
1646622000000|2022-03-07 03:00:00|2475.3|2464|2485.5|2474.3|2488.8|2477.5|2475.3|2464|299
1646625600000|2022-03-07 04:00:00|2487|2475.8|2485.8|2474.5|2487.5|2476.3|2484|2472.8|54
1646629200000|2022-03-07 05:00:00|2486|2474.8|2493.8|2482.5|2494|2482.8|2485.3|2474|207
1646632800000|2022-03-07 06:00:00|2493.5|2482.3|2504.3|2493|2507.3|2496|2493|2481.8|280
1646636400000|2022-03-07 07:00:00|2504.8|2493.5|2490.1|2484.1|2510|2498.8|2490.1|2484.1|234
1646640000000|2022-03-07 08:00:00|2490.4|2484.4|2506.3|2500.3|2510.3|2500.5|2490.4|2484.4|208
1646643600000|2022-03-07 09:00:00|2505.8|2499.8|2509.8|2503.8|2510.3|2504.3|2504.5|2498.5|205
1646647200000|2022-03-07 10:00:00|2510|2504|2513.3|2507.3|2529.8|2522.3|2509.5|2503.5|274
1646650800000|2022-03-07 11:00:00|2512.5|2506.5|2510.3|2504.3|2515.5|2509.5|2508.8|2502.8|200
1646654400000|2022-03-07 12:00:00|2511|2505|2512|2506|2525.5|2519.5|2508.8|2502.8|410
1646658000000|2022-03-07 13:00:00|2512.3|2506.3|2506.5|2500.5|2528|2522|2501|2495|1296
1646661600000|2022-03-07 14:00:00|2505.5|2499.5|2469|2463|2505.8|2499.8|2465|2459|787
1646665200000|2022-03-07 15:00:00|2469.3|2463.3|2467.3|2461.3|2478.5|2472.5|2464|2458|609
1646668800000|2022-03-07 16:00:00|2467.8|2461.8|2460|2454|2477.5|2471.5|2446|2440|683
1646672400000|2022-03-07 17:00:00|2460.3|2454.3|2458.8|2447.5|2461.8|2455.8|2455|2446.3|195
1646701200000|2022-03-08 01:00:00|2475|2455|2499.5|2479.5|2499.5|2479.5|2475|2455|87
1646704800000|2022-03-08 02:00:00|2500.3|2480.3|2509|2489|2516.5|2496.5|2498.8|2478.8|192
1646708400000|2022-03-08 03:00:00|2510|2490|2500.8|2480.8|2513.5|2493.5|2499.3|2479.3|581
1646712000000|2022-03-08 04:00:00|2502.5|2482.5|2511.5|2491.5|2512.3|2492.3|2502.3|2482.3|29
1646715600000|2022-03-08 05:00:00|2510.8|2490.8|2567.3|2547.3|2569|2549|2508.5|2488.5|395
1646719200000|2022-03-08 06:00:00|2566.5|2546.5|2621.8|2601.8|2690.5|2670.5|2565.5|2545.5|1587
1646722800000|2022-03-08 07:00:00|2622.5|2602.5|2625|2619|2678.4|2658.4|2606|2586|297
1646726400000|2022-03-08 08:00:00|2624.8|2609.5|2514.5|2504|2624.8|2609.8|2475|2468.3|485
1646730000000|2022-03-08 09:00:00|2510.8|2504.8|2508.3|2502.3|2536.5|2529.5|2499|2493|252
1646733600000|2022-03-08 10:00:00|2511.5|2501.5|2501|2495|2562|2555.3|2500.5|2493.8|321
1646737200000|2022-03-08 11:00:00|2502.5|2496.5|2543.3|2537.3|2571.5|2562|2496.8|2490.8|395
1646740800000|2022-03-08 12:00:00|2543|2537|2530.9|2524.9|2546|2539.3|2528.5|2522.5|281
1646744400000|2022-03-08 13:00:00|2530.8|2524.8|2520.3|2514.3|2565.8|2559|2519.8|2509.3|838
1646748000000|2022-03-08 14:00:00|2519.8|2513.8|2486.5|2480.5|2520.5|2514.5|2476.8|2470.3|588
1646751600000|2022-03-08 15:00:00|2486.8|2480.8|2505.5|2499.5|2509.3|2500.5|2483.5|2477|413
1646755200000|2022-03-08 16:00:00|2506.3|2500.3|2502.8|2488.8|2516.3|2509.8|2482.3|2476.3|740
1646758800000|2022-03-08 17:00:00|2502|2491|2524.3|2513|2524.8|2513|2497.8|2488|96
1646787600000|2022-03-09 01:00:00|2534.3|2514.3|2546.8|2526.8|2547|2527|2529.5|2509.5|101
1646791200000|2022-03-09 02:00:00|2547.3|2527.3|2549.5|2529.5|2556|2536|2547|2527|176
1646794800000|2022-03-09 03:00:00|2548.6|2528.6|2539.3|2519.3|2557.3|2537.3|2538.4|2518.4|151
1646798400000|2022-03-09 04:00:00|2537.9|2517.9|2534.5|2514.5|2540.3|2520.3|2534.3|2514.3|18
1646802000000|2022-03-09 05:00:00|2533.8|2513.8|2545.1|2525.1|2548|2528|2533.8|2513.8|97
1646805600000|2022-03-09 06:00:00|2545.6|2525.6|2532.5|2512.5|2556.8|2536.8|2527.4|2507.4|165
1646809200000|2022-03-09 07:00:00|2532|2512|2505.3|2499.3|2532|2512|2505.3|2494.8|69
1646812800000|2022-03-09 08:00:00|2500.1|2494.1|2499.5|2493.5|2514.3|2508.3|2496|2490|162
1646816400000|2022-03-09 09:00:00|2498.5|2492.5|2469.5|2463.5|2504.8|2498.8|2467.8|2461.8|165
1646820000000|2022-03-09 10:00:00|2469.3|2463.3|2453.3|2447.3|2469.3|2463.3|2435|2428.8|143
1646823600000|2022-03-09 11:00:00|2453.8|2447.8|2443.3|2437.3|2459.8|2452.8|2442|2436|172
1646827200000|2022-03-09 12:00:00|2443|2437|2444.5|2438.5|2455.8|2449.8|2439.3|2433.3|207
1646830800000|2022-03-09 13:00:00|2444.8|2438.8|2438.5|2432.5|2452.5|2445.8|2436|2429.5|569
1646834400000|2022-03-09 14:00:00|2438|2432|2426.3|2420.3|2452.5|2446.5|2424.8|2418.8|397
1646838000000|2022-03-09 15:00:00|2428.5|2419.3|2410|2404|2431.8|2425|2406.8|2400.8|348
1646841600000|2022-03-09 16:00:00|2410.8|2404.8|2405.5|2399.5|2419.8|2412.8|2388|2382|379
1646845200000|2022-03-09 17:00:00|2405|2399|2387.1|2367.1|2406.8|2399.8|2387.1|2367.1|130
1646874000000|2022-03-10 01:00:00|2391.8|2371.8|2419.3|2399.3|2419.8|2399.8|2389.6|2369.6|146
1646877600000|2022-03-10 02:00:00|2420.3|2400.3|2424.8|2404.8|2427.4|2407.4|2417.5|2397.5|136
1646881200000|2022-03-10 03:00:00|2426|2406|2423.3|2403.3|2427|2407|2423.3|2403.3|159
1646884800000|2022-03-10 04:00:00|2424.3|2404.3|2435.5|2415.5|2441.9|2421.9|2424.3|2404.3|27
1646888400000|2022-03-10 05:00:00|2436.4|2416.4|2431.3|2411.3|2438.3|2418.3|2429.3|2409.3|90
1646892000000|2022-03-10 06:00:00|2432.8|2412.8|2427.8|2407.8|2435.3|2415.3|2426.3|2406.3|74
1646895600000|2022-03-10 07:00:00|2428.3|2408.3|2417.3|2411.3|2445.3|2425.3|2414.5|2394.5|97
1646899200000|2022-03-10 08:00:00|2418.3|2412.3|2418|2412|2437|2428.5|2398|2389.3|292
1646902800000|2022-03-10 09:00:00|2418.3|2412.3|2400.3|2394.3|2431.3|2421.8|2399.3|2392.8|274
1646906400000|2022-03-10 10:00:00|2400.5|2394.5|2384.8|2378.8|2401|2395|2380|2372.5|264
1646910000000|2022-03-10 11:00:00|2385|2379|2376.5|2370.5|2385.8|2379.8|2375.3|2369.3|158
1646913600000|2022-03-10 12:00:00|2376|2370|2416.3|2410.3|2431.8|2424.8|2374.8|2368.8|284
1646917200000|2022-03-10 13:00:00|2416.5|2410.5|2391.3|2385.3|2435|2427.8|2388.8|2382.8|388
1646920800000|2022-03-10 14:00:00|2391.5|2385.5|2374.3|2368.3|2392.5|2386.5|2373|2367|270
1646924400000|2022-03-10 15:00:00|2374.5|2368.5|2362.3|2356.3|2375.8|2369.8|2360|2353.8|222
1646928000000|2022-03-10 16:00:00|2362.8|2356.8|2357.5|2351.5|2367.3|2361.3|2354.3|2348.3|239
1646931600000|2022-03-10 17:00:00|2357.8|2351.8|2383.5|2370.5|2383.5|2370.5|2357.8|2351.8|49
1646960400000|2022-03-11 01:00:00|2373.8|2353.8|2383.8|2363.8|2388.3|2368.3|2373.8|2353.8|252
1646964000000|2022-03-11 02:00:00|2383.5|2363.5|2389|2369|2389|2369|2383|2363|58
1646967600000|2022-03-11 03:00:00|2388.8|2368.8|2386.8|2366.8|2389|2369|2384.8|2364.8|39
1646971200000|2022-03-11 04:00:00|2386.3|2366.3|2386.5|2366.5|2386.5|2366.5|2386.3|2366.3|2
1646974800000|2022-03-11 05:00:00|2385.8|2365.8|2388.5|2368.5|2389.3|2369.3|2385|2365|61
1646978400000|2022-03-11 06:00:00|2388|2368|2387|2367|2392.3|2372.3|2385.3|2365.3|94
1646982000000|2022-03-11 07:00:00|2387.5|2367.5|2385|2379|2391.3|2380.3|2383.3|2367.5|28
1646985600000|2022-03-11 08:00:00|2384.3|2378.3|2385.3|2379.3|2388.5|2382.5|2380.5|2373.8|110
1646989200000|2022-03-11 09:00:00|2385.5|2379.5|2385.3|2379.3|2388|2382|2384.5|2378.5|76
1646992800000|2022-03-11 10:00:00|2385|2379|2378.5|2372.5|2386|2380|2378.3|2372.3|36
1646996400000|2022-03-11 11:00:00|2378.3|2372.3|2378|2372|2381.3|2375.3|2376.3|2370.3|44
1647000000000|2022-03-11 12:00:00|2378.3|2372.3|2373|2367|2380.8|2374.8|2370|2364|92
1647003600000|2022-03-11 13:00:00|2372.5|2366.5|2360.5|2354.5|2374.3|2368.3|2360.5|2353.5|226
1647007200000|2022-03-11 14:00:00|2360|2354|2350|2344|2373.8|2365|2349.5|2343.5|208
1647010800000|2022-03-11 15:00:00|2350.5|2344.5|2340|2334|2353.5|2347.5|2333.5|2319.8|443
1647014400000|2022-03-11 16:00:00|2340.5|2334.5|2328.8|2322.8|2341|2335|2325.3|2319.3|371
1647018000000|2022-03-11 17:00:00|2329.3|2323.3|2314.8|2303.5|2340.3|2332.5|2314.8|2303.5|196
1647219600000|2022-03-14 01:00:00|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|1
1647241200000|2022-03-14 07:00:00|2329.5|2309.5|2311.3|2305.3|2329.8|2309.8|2306.8|2292.3|67
1647244800000|2022-03-14 08:00:00|2310.3|2304.3|2289.3|2283.3|2314.3|2306|2260.3|2251.5|303
1647248400000|2022-03-14 09:00:00|2288.5|2282.5|2282.5|2276.5|2301.5|2294.8|2282.3|2276.3|211
1647252000000|2022-03-14 10:00:00|2281.5|2275.5|2266.3|2260.3|2285|2279|2263.5|2257.5|281
1647255600000|2022-03-14 11:00:00|2266.5|2260.5|2269.8|2263.8|2273.5|2267.5|2262.3|2256.3|298
1647259200000|2022-03-14 12:00:00|2269.5|2263.5|2288.3|2282.3|2293|2287|2269.3|2263.3|624
1647262800000|2022-03-14 13:00:00|2288.5|2282.5|2275.1|2269.1|2290|2284|2269.4|2263.4|631
1647266400000|2022-03-14 14:00:00|2276.1|2270.1|2256.9|2250.9|2276.8|2270.6|2255.6|2249.6|428
1647270000000|2022-03-14 15:00:00|2256.6|2250.6|2268.3|2260|2272.3|2260.8|2253.6|2247.6|416
1647273600000|2022-03-14 16:00:00|2268|2260.9|2269.8|2260.5|2275.1|2269.1|2259.1|2253.1|635
1647277200000|2022-03-14 17:00:00|2268.8|2258|2266.8|2257.5|2270.8|2260.3|2266.3|2257|32
1647306000000|2022-03-15 01:00:00|2272.6|2252.6|2269.5|2249.5|2272.6|2252.6|2261.3|2241.3|37
1647309600000|2022-03-15 02:00:00|2269.3|2249.3|2276.8|2256.8|2276.8|2256.8|2269|2249|27
1647313200000|2022-03-15 03:00:00|2276.3|2256.3|2278.3|2258.3|2280.5|2260.5|2276.3|2256.3|48
1647316800000|2022-03-15 04:00:00|2277.8|2257.8|2285.3|2265.3|2285.3|2265.3|2277.8|2257.8|17
1647320400000|2022-03-15 05:00:00|2284|2264|2281.5|2261.5|2284|2264|2279.5|2259.5|29
1647324000000|2022-03-15 06:00:00|2280|2260|2294.3|2274.3|2302.3|2282.3|2277.3|2257.3|75
1647327600000|2022-03-15 07:00:00|2294.5|2274.5|2260.4|2254.4|2294.5|2274.5|2259.9|2248.3|72
1647331200000|2022-03-15 08:00:00|2260.1|2254.1|2249.4|2243.4|2264.5|2258.4|2245.9|2239.9|197
1647334800000|2022-03-15 09:00:00|2249.9|2243.9|2240.9|2234.9|2250.6|2244.6|2235.6|2229.6|255
1647338400000|2022-03-15 10:00:00|2240.1|2234.1|2248.4|2242.4|2264|2256.1|2237.4|2231.3|143
1647342000000|2022-03-15 11:00:00|2248.6|2242.6|2248.1|2242.1|2256.8|2249.1|2247.1|2241.1|157
1647345600000|2022-03-15 12:00:00|2247.9|2241.9|2252.1|2246.1|2253.4|2247.4|2244.6|2238.6|233
1647349200000|2022-03-15 13:00:00|2252.6|2246.6|2254.1|2248.1|2263.1|2257.1|2251.1|2245.1|502
1647352800000|2022-03-15 14:00:00|2253.9|2247.9|2255.9|2249.9|2282.5|2274.8|2253.6|2247.6|379
1647356400000|2022-03-15 15:00:00|2255.6|2249.6|2250.1|2244.1|2264|2254.8|2248.4|2242.4|279
1647360000000|2022-03-15 16:00:00|2249.9|2243.9|2269.3|2260|2274.8|2265.4|2240.1|2234.1|380
1647363600000|2022-03-15 17:00:00|2268.5|2259.8|2270.8|2261.5|2272|2261.5|2266|2256.8|46
1647392400000|2022-03-16 01:00:00|2273.9|2253.9|2275|2255|2286.3|2266.3|2273.9|2253.9|35
1647396000000|2022-03-16 02:00:00|2274.8|2254.8|2275|2255|2275.5|2255.5|2274.3|2254.3|9
1647399600000|2022-03-16 03:00:00|2274.8|2254.8|2274.5|2254.5|2275.3|2255.3|2274.5|2254.5|7
1647403200000|2022-03-16 04:00:00|2274.3|2254.3|2273.3|2253.3|2274.3|2254.3|2273.3|2253.3|3
1647406800000|2022-03-16 05:00:00|2274.5|2254.5|2278|2258|2279.4|2259.4|2273.5|2253.5|42
1647410400000|2022-03-16 06:00:00|2276.8|2256.8|2283.5|2263.5|2284|2264|2272.8|2252.8|84
1647414000000|2022-03-16 07:00:00|2283|2263|2277.8|2265.3|2288.5|2268.5|2277.8|2259.8|52
1647417600000|2022-03-16 08:00:00|2277.3|2264.8|2274.8|2262.3|2279|2265.8|2268|2255.5|166
1647421200000|2022-03-16 09:00:00|2274.5|2262|2264.9|2258.9|2276.6|2270.6|2264.9|2258.9|162
1647424800000|2022-03-16 10:00:00|2265.1|2259.1|2262.6|2256.6|2265.1|2259.1|2255.4|2249.4|122
1647428400000|2022-03-16 11:00:00|2262.4|2256.4|2263.1|2257.1|2265.1|2259.1|2255.6|2249.6|240
1647432000000|2022-03-16 12:00:00|2263.6|2257.6|2264.4|2258.4|2270|2263.6|2258.9|2252.9|255
1647435600000|2022-03-16 13:00:00|2264.9|2258.9|2266.9|2260.9|2273.5|2264.9|2262.1|2256.1|516
1647439200000|2022-03-16 14:00:00|2266.6|2260.6|2258.6|2252.6|2269.6|2263.6|2257.4|2251.4|207
1647442800000|2022-03-16 15:00:00|2259.6|2253.6|2252.4|2246.4|2261.4|2255.4|2252.4|2246.4|168
1647446400000|2022-03-16 16:00:00|2252.6|2246.6|2253.8|2244.3|2259.1|2253.1|2250.9|2244.3|287
1647450000000|2022-03-16 17:00:00|2254|2244.5|2261|2251.5|2261|2251.5|2253.8|2244.3|29
1647478800000|2022-03-17 01:00:00|2267.1|2247.1|2274.3|2255.5|2275.5|2256.8|2264|2245.3|166
1647482400000|2022-03-17 02:00:00|2274|2255.3|2274.8|2256|2275.5|2256|2271.5|2252.8|52
1647486000000|2022-03-17 03:00:00|2274.5|2255.8|2270.3|2251.5|2276.6|2257.3|2270.3|2251.5|32
1647489600000|2022-03-17 04:00:00|2270|2251.3|2270|2251.3|2270|2251.3|2270|2251.3|1
1647493200000|2022-03-17 05:00:00|2270.3|2251.5|2274.8|2256|2274.8|2256|2269.3|2250.5|37
1647496800000|2022-03-17 06:00:00|2274.3|2255.5|2279.3|2260.5|2282|2262.8|2272.3|2253.5|59
1647500400000|2022-03-17 07:00:00|2278.3|2259.5|2276.6|2270.6|2286|2272.9|2275.5|2256.8|87
1647504000000|2022-03-17 08:00:00|2276.1|2270.1|2268.1|2262.1|2280|2273.6|2266.9|2260.9|148
1647507600000|2022-03-17 09:00:00|2267.9|2261.9|2271.6|2265.6|2275.1|2269.1|2266.9|2260.9|179
1647511200000|2022-03-17 10:00:00|2271.9|2265.9|2269.9|2263.9|2273.4|2267.4|2269.6|2263.6|63
1647514800000|2022-03-17 11:00:00|2269.6|2263.6|2268.4|2262.4|2271.6|2265.6|2267.6|2261.6|86
1647518400000|2022-03-17 12:00:00|2268.1|2262.1|2260.1|2254.1|2271.6|2265.6|2256.1|2250.1|288
1647522000000|2022-03-17 13:00:00|2259.9|2253.9|2271.6|2265.6|2276.6|2270.6|2258.4|2252.4|442
1647525600000|2022-03-17 14:00:00|2271.9|2265.9|2269.9|2263.9|2279.4|2273.4|2267.6|2261.6|198
1647529200000|2022-03-17 15:00:00|2269.6|2263.6|2257.1|2251.1|2269.6|2263.6|2257.1|2251.1|175
1647532800000|2022-03-17 16:00:00|2258.1|2252.1|2255|2245.8|2268.3|2261.9|2251.9|2244.8|306
1647536400000|2022-03-17 17:00:00|2254.8|2245.5|2261.3|2252|2264.3|2255|2254|2243.3|80
1647565200000|2022-03-18 01:00:00|2260.6|2240.6|2273|2254.3|2273.3|2254.5|2260.5|2240.6|51
1647568800000|2022-03-18 02:00:00|2273.8|2255|2276.5|2257.8|2280|2261.3|2273|2254.3|100
1647572400000|2022-03-18 03:00:00|2277.3|2258.5|2277.3|2258.5|2282|2263.3|2276.5|2257.8|88
1647576000000|2022-03-18 04:00:00|2277|2258.3|2276.8|2258|2280.8|2262|2276.8|2258|7
1647579600000|2022-03-18 05:00:00|2277.8|2259|2279.3|2260.5|2280.3|2261.5|2273.8|2255|118
1647583200000|2022-03-18 06:00:00|2278.8|2260|2279.3|2260.5|2282.3|2263.5|2277.8|2259|71
1647586800000|2022-03-18 07:00:00|2279.5|2260.8|2312.3|2299.8|2324.9|2309.1|2278|2259.3|115
1647590400000|2022-03-18 08:00:00|2305.9|2299.9|2286.9|2280.9|2306|2299.9|2286.6|2280.6|210
1647594000000|2022-03-18 09:00:00|2286.6|2280.6|2265.4|2259.4|2288.4|2282.4|2265.1|2259.1|202
1647597600000|2022-03-18 10:00:00|2264.9|2258.9|2262.6|2256.6|2266.6|2260.6|2258.9|2252.9|153
1647601200000|2022-03-18 11:00:00|2262.9|2256.9|2273.6|2267.6|2273.6|2267.6|2261.9|2255.9|128
1647604800000|2022-03-18 12:00:00|2273.9|2267.9|2273.9|2267.9|2277.4|2271.4|2266.6|2260.6|215
1647608400000|2022-03-18 13:00:00|2273.6|2267.6|2278.9|2272.9|2294.5|2287.9|2273.1|2267.1|401
1647612000000|2022-03-18 14:00:00|2278.1|2272.1|2291.1|2285.1|2291.4|2285.4|2277.6|2271.6|250
1647615600000|2022-03-18 15:00:00|2290.1|2284.1|2258.9|2252.9|2291.9|2285.9|2256.9|2250.9|365
1647619200000|2022-03-18 16:00:00|2259.1|2253.1|2262.5|2253.3|2264|2257.4|2249.6|2243.6|410
1647622800000|2022-03-18 17:00:00|2262|2252.8|2257.8|2248.3|2263.8|2254.3|2254.5|2245|72
1647824400000|2022-03-21 01:00:00|2262.1|2242.1|2274.3|2255.5|2278.5|2259|2262.1|2242.1|50
1647828000000|2022-03-21 02:00:00|2273.8|2255|2267.3|2248.5|2273.8|2255|2266|2247.3|23
1647831600000|2022-03-21 03:00:00|2267.5|2248.8|2267.3|2248.5|2268.5|2249.8|2267.3|2248.5|12
1647835200000|2022-03-21 04:00:00|2268.5|2249.8|2267.5|2248.8|2268.5|2249.8|2267.3|2248.5|3
1647838800000|2022-03-21 05:00:00|2267.3|2248.5|2266|2247.3|2267.3|2248.5|2263.5|2244.8|40
1647842400000|2022-03-21 06:00:00|2266.5|2247.8|2272.8|2254|2276.3|2257.5|2265.8|2247|78
1647846000000|2022-03-21 07:00:00|2272.5|2253.8|2269.4|2263.4|2281|2265.1|2268.1|2253|86
1647849600000|2022-03-21 08:00:00|2269.1|2263.1|2264.6|2258.6|2269.1|2263.1|2253.4|2247.4|232
1647853200000|2022-03-21 09:00:00|2264.4|2258.4|2260.6|2254.6|2264.4|2258.4|2253.4|2247.4|128
1647856800000|2022-03-21 10:00:00|2260.9|2254.9|2254.9|2248.9|2261.9|2255.9|2253.9|2247.9|71
1647860400000|2022-03-21 11:00:00|2254.4|2248.4|2259.9|2253.9|2260.4|2254.4|2253.6|2247.6|59
1647864000000|2022-03-21 12:00:00|2260.1|2254.1|2264.9|2258.9|2266.3|2259.4|2258.6|2252.6|155
1647867600000|2022-03-21 13:00:00|2264.6|2258.6|2268.6|2262.6|2270.9|2264.9|2262.4|2256.4|163
1647871200000|2022-03-21 14:00:00|2269.4|2263.4|2268.9|2262.9|2274.6|2268.6|2268.1|2262.1|137
1647874800000|2022-03-21 15:00:00|2269.1|2263.1|2256.1|2250.1|2275.1|2269.1|2256.1|2250.1|149
1647878400000|2022-03-21 16:00:00|2255.6|2249.6|2264.1|2258.1|2269.4|2263.4|2254.4|2248.4|220
1647882000000|2022-03-21 17:00:00|2264.4|2258.4|2269.1|2263.1|2276.5|2263.3|2260.5|2254.5|53
1647910800000|2022-03-22 01:00:00|2266.4|2246.4|2269.8|2258.5|2273|2261.8|2261.8|2246.4|34
1647914400000|2022-03-22 02:00:00|2270.5|2259.3|2266.8|2255.5|2274.5|2263.3|2266.3|2255|32
1647918000000|2022-03-22 03:00:00|2268|2256.8|2273.8|2262.5|2275|2263.8|2268|2256.3|31
1647921600000|2022-03-22 04:00:00|2273.5|2262.3|2268.3|2257|2273.5|2262.3|2268.3|2257|7
1647925200000|2022-03-22 05:00:00|2268.5|2257.3|2272|2260.8|2272|2260.8|2268.5|2256.8|18
1647928800000|2022-03-22 06:00:00|2271.8|2260.5|2272.8|2261.5|2273.8|2262.5|2267.8|2254|67
1647932400000|2022-03-22 07:00:00|2272.5|2261.3|2267.9|2261.9|2272.8|2262.4|2267.9|2258.8|13
1647936000000|2022-03-22 08:00:00|2267.6|2261.6|2259.6|2253.6|2267.6|2261.6|2259.4|2253.4|91
1647939600000|2022-03-22 09:00:00|2260.1|2254.1|2280.4|2274.4|2282.4|2276.4|2257.6|2251.6|249
1647943200000|2022-03-22 10:00:00|2279.1|2273.1|2279.9|2273.9|2283.9|2277.9|2278.6|2272.6|89
1647946800000|2022-03-22 11:00:00|2280.1|2274.1|2280.9|2274.9|2283.6|2277.6|2278.6|2272.6|125
1647950400000|2022-03-22 12:00:00|2281.1|2275.1|2287.6|2281.6|2290.9|2284.9|2280.9|2274.9|211
1647954000000|2022-03-22 13:00:00|2287.9|2281.9|2298.6|2292.6|2299.1|2293.1|2282.6|2276.6|172
1647957600000|2022-03-22 14:00:00|2298.9|2292.9|2295.4|2289.4|2299.9|2293.9|2286.1|2280.1|266
1647961200000|2022-03-22 15:00:00|2295.9|2289.9|2281.1|2275.1|2301.6|2295.6|2279.6|2273.6|267
1647964800000|2022-03-22 16:00:00|2281.4|2275.4|2285.9|2279.9|2290.4|2284.4|2275.6|2269.6|360
1647968400000|2022-03-22 17:00:00|2285.8|2279.8|2277.8|2271.8|2288.5|2282.5|2277.4|2270.8|69
1647997200000|2022-03-23 01:00:00|2284.4|2264.4|2290.5|2279.3|2290.5|2279.3|2279.5|2264.4|51
1648000800000|2022-03-23 02:00:00|2290.8|2279.5|2291.5|2280.3|2291.5|2280.3|2290.8|2279.5|4
1648004400000|2022-03-23 03:00:00|2291.8|2280.5|2293|2281.8|2293.3|2282|2291.8|2280.5|4
1648008000000|2022-03-23 04:00:00|2293.3|2282|2295.8|2284.5|2296.3|2285|2292.3|2281|22
1648011600000|2022-03-23 05:00:00|2296|2284.8|2304.8|2290.3|2304.8|2291.8|2295.3|2284|91
1648015200000|2022-03-23 06:00:00|2304.5|2291|2303.5|2292.3|2312|2299.8|2301.3|2290|82
1648018800000|2022-03-23 07:00:00|2303.8|2292.5|2299.4|2293.4|2303.8|2293.4|2292.8|2281.5|60
1648022400000|2022-03-23 08:00:00|2299.6|2293.6|2306.1|2300.1|2312.6|2306.6|2298.1|2292.1|191
1648026000000|2022-03-23 09:00:00|2305.9|2299.9|2328.4|2322.4|2328.6|2322.6|2305.9|2299.9|307
1648029600000|2022-03-23 10:00:00|2327.6|2321.6|2323.6|2317.6|2328.1|2322.1|2316|2310|107
1648033200000|2022-03-23 11:00:00|2324.9|2318.9|2327.4|2321.4|2331|2325|2320.6|2314.6|219
1648036800000|2022-03-23 12:00:00|2327.6|2321.6|2331.9|2325.9|2334.4|2328.4|2320.1|2314.1|182
1648040400000|2022-03-23 13:00:00|2332.1|2326.1|2348.1|2342.1|2350.4|2344.4|2328.6|2322.6|364
1648044000000|2022-03-23 14:00:00|2347.9|2341.9|2364.9|2358.9|2376.1|2370.1|2346.4|2340.4|318
1648047600000|2022-03-23 15:00:00|2365.1|2359.1|2367.1|2361.1|2381.9|2375.9|2359.4|2353.4|364
1648051200000|2022-03-23 16:00:00|2367.4|2361.4|2377.1|2371.1|2378.4|2372.4|2361.9|2355.9|286
1648054800000|2022-03-23 17:00:00|2377|2368.5|2368.3|2362.3|2379.9|2373.9|2366.5|2360.5|161
1648083600000|2022-03-24 01:00:00|2383.4|2363.4|2357|2345.8|2383.4|2363.4|2356.8|2345.5|102
1648087200000|2022-03-24 02:00:00|2358|2346.8|2359.3|2348|2359.8|2348.5|2357|2345.8|30
1648090800000|2022-03-24 03:00:00|2358.8|2347.5|2366.8|2355.5|2366.8|2355.5|2358.5|2347.3|20
1648094400000|2022-03-24 04:00:00|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1648098000000|2022-03-24 05:00:00|2366|2354.8|2364.5|2353.3|2370.8|2359.5|2360.5|2348.3|88
1648101600000|2022-03-24 06:00:00|2364.3|2353|2368|2356.8|2376|2364.8|2363.8|2352.5|175
1648105200000|2022-03-24 07:00:00|2368.5|2357.3|2376.6|2370.6|2394.3|2383|2368.5|2357.3|119
1648108800000|2022-03-24 08:00:00|2376.1|2370.1|2361.1|2355.1|2376.6|2370.6|2358.6|2352.5|183
1648112400000|2022-03-24 09:00:00|2360.6|2354.6|2339|2333|2360.6|2354.6|2332.6|2326.6|275
1648116000000|2022-03-24 10:00:00|2338.1|2332.1|2331.9|2325.9|2340.6|2334.6|2330.9|2324.9|159
1648119600000|2022-03-24 11:00:00|2331.6|2325.6|2354.6|2348.6|2355.9|2349.9|2324.4|2318.4|211
1648123200000|2022-03-24 12:00:00|2354.4|2348.4|2343.9|2337.9|2359.1|2353.1|2340.3|2334.3|294
1648126800000|2022-03-24 13:00:00|2343.1|2337.1|2352.4|2346.4|2359.4|2353.4|2342.9|2336.9|365
1648130400000|2022-03-24 14:00:00|2352.1|2346.1|2356.6|2350.6|2366.4|2360.4|2346.1|2340.1|444
1648134000000|2022-03-24 15:00:00|2356.4|2350.4|2302.8|2290.3|2360.9|2354.9|2285.4|2278.3|566
1648137600000|2022-03-24 16:00:00|2303.5|2291|2305|2286.3|2336.5|2324|2288.3|2274.8|421
1648141200000|2022-03-24 17:00:00|2304.8|2286|2303|2284.3|2305.3|2286.5|2298.8|2279.5|44
1648170000000|2022-03-25 01:00:00|2304.9|2284.9|2317.5|2297.5|2318|2298|2304.9|2284.9|52
1648173600000|2022-03-25 02:00:00|2318.3|2298.3|2322|2302|2322|2302|2318.3|2298.3|15
1648177200000|2022-03-25 03:00:00|2321.8|2301.8|2321.8|2301.8|2322.5|2302.5|2321.8|2301.8|5
1648180800000|2022-03-25 04:00:00|2320.5|2300.5|2322.5|2302.5|2322.5|2302.5|2319.4|2299.4|8
1648184400000|2022-03-25 05:00:00|2321|2301|2327.8|2307.8|2329|2309|2320.5|2300.5|32
1648188000000|2022-03-25 06:00:00|2327.3|2307.3|2336.3|2316.3|2338|2318|2327.3|2307.3|56
1648191600000|2022-03-25 07:00:00|2335.5|2315.5|2335.8|2323.3|2335.8|2323.3|2328.3|2312.8|24
1648195200000|2022-03-25 08:00:00|2336.8|2324.3|2325.5|2313|2347.3|2334.5|2324.3|2311.8|150
1648198800000|2022-03-25 09:00:00|2325|2312.5|2338.5|2326|2344.3|2331.8|2324.3|2311.8|147
1648202400000|2022-03-25 10:00:00|2338.8|2326.3|2329.8|2317.3|2341.3|2328.8|2329.8|2317.3|62
1648206000000|2022-03-25 11:00:00|2330.3|2317.8|2340.8|2328.3|2341.8|2329.3|2329.5|2317|58
1648209600000|2022-03-25 12:00:00|2341|2328.5|2347.5|2335|2347.5|2335|2336.8|2324.3|71
1648213200000|2022-03-25 13:00:00|2346.8|2334.3|2344.8|2332.3|2350.3|2337.8|2342.8|2330.3|203
1648216800000|2022-03-25 14:00:00|2345|2332.5|2349|2336.5|2351|2338.5|2340|2327.5|146
1648220400000|2022-03-25 15:00:00|2348|2335.5|2336.3|2323.8|2350.8|2338.3|2335.8|2323.3|112
1648224000000|2022-03-25 16:00:00|2336|2323.5|2362.3|2343.5|2362.3|2347.8|2334.3|2321.8|144
1648227600000|2022-03-25 17:00:00|2362.8|2344|2337.3|2318.5|2363.3|2344.5|2335.3|2316.4|162
1648425600000|2022-03-28 00:00:00|2344.4|2324.4|2342.8|2322.8|2352.4|2332.4|2342.8|2322.8|16
1648429200000|2022-03-28 01:00:00|2342|2322|2341|2321|2345|2325|2340|2320|20
1648432800000|2022-03-28 02:00:00|2340.8|2320.8|2344.3|2324.3|2345.3|2325.3|2339.8|2319.8|17
1648436400000|2022-03-28 03:00:00|2344.8|2324.8|2340.5|2320.5|2344.8|2324.8|2337.8|2317.8|14
1648440000000|2022-03-28 04:00:00|2341.4|2321.4|2344.3|2324.3|2344.3|2324.3|2341.4|2321.4|4
1648443600000|2022-03-28 05:00:00|2343|2323|2339|2319|2343.5|2323.5|2339|2319|11
1648447200000|2022-03-28 06:00:00|2339.8|2319.8|2351|2338.5|2354.8|2338.5|2339.8|2319.8|28
1648450800000|2022-03-28 07:00:00|2350.5|2338|2361|2348.5|2361.8|2349.3|2349.5|2337|106
1648454400000|2022-03-28 08:00:00|2360.8|2348.3|2367|2354.5|2374.3|2361.8|2360.8|2348.3|168
1648458000000|2022-03-28 09:00:00|2366.5|2354|2358.4|2352.4|2371.5|2359|2358.1|2351.8|78
1648461600000|2022-03-28 10:00:00|2358.1|2352.1|2352.9|2346.9|2358.1|2352.1|2341.4|2335.4|267
1648465200000|2022-03-28 11:00:00|2352.6|2346.6|2357.4|2351.4|2359.1|2353.1|2347.1|2341.1|130
1648468800000|2022-03-28 12:00:00|2357.1|2351.1|2355.6|2349.6|2364.1|2358.1|2351.6|2345.6|206
1648472400000|2022-03-28 13:00:00|2355.4|2349.4|2358.6|2352.6|2362.6|2356.6|2350.4|2344.4|294
1648476000000|2022-03-28 14:00:00|2358.4|2352.4|2369.5|2363.5|2374.6|2368.6|2354.4|2348.4|282
1648479600000|2022-03-28 15:00:00|2369.9|2363.9|2359.9|2353.9|2374.4|2368.4|2355.6|2349.6|403
1648483200000|2022-03-28 16:00:00|2360.1|2354.1|2369.6|2363.6|2371.1|2365.1|2360.1|2354.1|67
1648512000000|2022-03-29 00:00:00|2365.3|2354|2371|2359.8|2371.3|2360|2365.3|2354|16
1648515600000|2022-03-29 01:00:00|2371.5|2360.3|2373|2361.8|2373|2361.8|2371.5|2360.3|6
1648519200000|2022-03-29 02:00:00|2373.3|2362|2373.3|2362|2373.3|2362|2373.3|2362|1
1648522800000|2022-03-29 03:00:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648530000000|2022-03-29 05:00:00|2372.5|2361.3|2378.3|2367|2379|2367.8|2372.5|2361.3|35
1648533600000|2022-03-29 06:00:00|2379|2367.8|2373.4|2367.4|2379.3|2368.4|2373.4|2363.8|69
1648537200000|2022-03-29 07:00:00|2373.1|2367.1|2374.1|2368.1|2377.1|2371.1|2372.6|2366.6|81
1648540800000|2022-03-29 08:00:00|2373.9|2367.9|2373.4|2367.4|2376.9|2370.9|2372.4|2366.4|154
1648544400000|2022-03-29 09:00:00|2373.6|2367.6|2374.1|2368.1|2376.6|2370.6|2372.4|2366.4|45
1648548000000|2022-03-29 10:00:00|2374.4|2368.4|2387.4|2381.4|2387.4|2381.4|2374.4|2368.4|165
1648551600000|2022-03-29 11:00:00|2387.1|2381.1|2381.9|2375.9|2388.4|2382.4|2375.1|2369.1|246
1648555200000|2022-03-29 12:00:00|2381.6|2375.6|2365.9|2359.9|2382.1|2376.1|2364.1|2354.3|197
1648558800000|2022-03-29 13:00:00|2365.6|2359.6|2358.9|2352.9|2370.9|2364.9|2354.4|2348.4|407
1648562400000|2022-03-29 14:00:00|2358.4|2352.4|2373.9|2367.9|2378.4|2372.4|2355.9|2349.9|333
1648566000000|2022-03-29 15:00:00|2374.6|2368.6|2382.1|2376.1|2386.9|2380.9|2371.1|2365.1|323
1648569600000|2022-03-29 16:00:00|2381.1|2375.1|2390.4|2384.4|2390.4|2384.4|2381.1|2375.1|88
1648598400000|2022-03-30 00:00:00|2388.8|2377.5|2386.5|2375.3|2390.3|2379|2384.5|2373.3|74
1648602000000|2022-03-30 01:00:00|2385.5|2374.3|2388.5|2377.3|2388.5|2377.3|2384.5|2373.3|221
1648605600000|2022-03-30 02:00:00|2389|2377.8|2393.3|2382|2394|2382.8|2388.8|2377.5|75
1648609200000|2022-03-30 03:00:00|2393.8|2382.5|2395.5|2384.3|2395.8|2384.5|2393.8|2382.5|31
1648612800000|2022-03-30 04:00:00|2396|2384.8|2399.5|2388.3|2399.5|2388.3|2395.3|2384|9
1648616400000|2022-03-30 05:00:00|2399.8|2388.5|2400.5|2389.3|2400.5|2389.3|2399.5|2388.3|9
1648620000000|2022-03-30 06:00:00|2400|2388.8|2393.1|2387.1|2400.5|2389.3|2391.8|2380.5|156
1648623600000|2022-03-30 07:00:00|2392.9|2386.9|2405.1|2399.1|2406.9|2400.9|2391.1|2385.1|164
1648627200000|2022-03-30 08:00:00|2405.4|2399.4|2401.6|2395.6|2406.4|2400.4|2395.6|2389.6|263
1648630800000|2022-03-30 09:00:00|2402.1|2396.1|2400.6|2394.6|2403.4|2397.4|2397.4|2391.4|91
1648634400000|2022-03-30 10:00:00|2400.4|2394.4|2399.9|2393.9|2402.6|2396.6|2392.4|2386.4|210
1648638000000|2022-03-30 11:00:00|2400.1|2394.1|2394.9|2388.9|2402.1|2396.1|2394.4|2388.4|231
1648641600000|2022-03-30 12:00:00|2394.6|2388.6|2405.4|2399.4|2405.9|2399.9|2390.4|2384.4|332
1648645200000|2022-03-30 13:00:00|2405.1|2399.1|2410.6|2404.6|2415.6|2409.6|2404.4|2398.4|338
1648648800000|2022-03-30 14:00:00|2410.4|2404.4|2420.1|2414.1|2420.6|2414.6|2401.4|2395.4|434
1648652400000|2022-03-30 15:00:00|2419.9|2413.9|2421.1|2415.1|2430.9|2424.9|2411.1|2405.1|452
1648656000000|2022-03-30 16:00:00|2421.4|2415.4|2426.4|2420.4|2429.9|2423.9|2421.4|2415.4|117
1648684800000|2022-03-31 00:00:00|2422.8|2411.3|2420.8|2409.5|2423.5|2411.8|2419.5|2408.3|55
1648688400000|2022-03-31 01:00:00|2421|2409.8|2417|2405.8|2424.8|2413.5|2415.5|2404.3|159
1648692000000|2022-03-31 02:00:00|2417.8|2406.5|2417.3|2406|2418.8|2407.5|2416.3|2405|71
1648695600000|2022-03-31 03:00:00|2417|2405.8|2415.8|2404.5|2417.8|2406.5|2412.8|2401|93
1648699200000|2022-03-31 04:00:00|2416|2404.8|2415.3|2404|2416.5|2405.3|2414.8|2403.5|9
1648702800000|2022-03-31 05:00:00|2415.5|2404.3|2419.5|2408.3|2419.5|2408.3|2407.5|2396.3|74
1648706400000|2022-03-31 06:00:00|2419.8|2408.5|2415.6|2409.6|2421.3|2410.6|2412.3|2401|139
1648710000000|2022-03-31 07:00:00|2415.4|2409.4|2421.4|2415.4|2422.4|2416.4|2409.4|2403.4|347
1648713600000|2022-03-31 08:00:00|2420.9|2414.9|2432.1|2426.1|2436.9|2430.9|2420.4|2414.4|162
1648717200000|2022-03-31 09:00:00|2432.4|2426.4|2427.9|2421.9|2435.4|2429.4|2425.1|2419.1|126
1648720800000|2022-03-31 10:00:00|2427.6|2421.6|2421.9|2415.9|2432.4|2426.4|2421.6|2415.6|196
1648724400000|2022-03-31 11:00:00|2422.1|2416.1|2429.1|2423.1|2432.1|2426.1|2419.4|2413.4|158
1648728000000|2022-03-31 12:00:00|2428.9|2422.9|2431.9|2425.9|2433.6|2427.6|2427.4|2421.4|230
1648731600000|2022-03-31 13:00:00|2431.6|2425.6|2409.4|2403.4|2432.9|2426.9|2403.9|2392|694
1648735200000|2022-03-31 14:00:00|2409.1|2403.1|2414.9|2408.9|2414.9|2408.9|2394.1|2388.1|631
1648738800000|2022-03-31 15:00:00|2415.1|2409.1|2413.1|2407.1|2424.1|2418.1|2405.6|2399.6|624
1648742400000|2022-03-31 16:00:00|2412.9|2406.9|2414|2404.5|2414.9|2408.9|2401.4|2395.4|381
1648771200000|2022-04-01 00:00:00|2407.3|2396|2404|2392.8|2410.8|2399.5|2403.3|2392|65
1648774800000|2022-04-01 01:00:00|2403.5|2392.3|2407.5|2396.3|2409|2397.8|2403|2391.8|123
1648778400000|2022-04-01 02:00:00|2407|2395.8|2408|2396.8|2413.5|2402.3|2404|2392.8|182
1648782000000|2022-04-01 03:00:00|2407.8|2396.5|2400.8|2389.5|2408.8|2397.5|2400.8|2389.5|172
1648785600000|2022-04-01 04:00:00|2401|2389.8|2394|2382.8|2401|2389.8|2394|2382.8|27
1648789200000|2022-04-01 05:00:00|2393.5|2382.3|2410.5|2399.3|2410.5|2399.3|2392.8|2381.5|120
1648792800000|2022-04-01 06:00:00|2410|2398.8|2414.6|2408.6|2417.8|2411.1|2405.8|2394.5|152
1648796400000|2022-04-01 07:00:00|2414.9|2408.9|2440.9|2434.9|2441.1|2435.1|2414.9|2408.9|485
1648800000000|2022-04-01 08:00:00|2440.6|2434.6|2440.9|2434.9|2442.1|2436.1|2437.1|2431.1|373
1648803600000|2022-04-01 09:00:00|2440.6|2434.6|2440.6|2434.6|2442.1|2436.1|2439.6|2433.6|147
1648807200000|2022-04-01 10:00:00|2440.4|2434.4|2436.9|2430.9|2441.9|2435.9|2433.9|2427.9|152
1648810800000|2022-04-01 11:00:00|2436.1|2430.1|2438.9|2432.9|2441.1|2435.1|2428.6|2422.6|405
1648814400000|2022-04-01 12:00:00|2438.6|2432.6|2438.1|2432.1|2443.8|2435.4|2433.4|2426.5|426
1648818000000|2022-04-01 13:00:00|2437.9|2431.9|2444.4|2438.4|2449.6|2443.6|2434.1|2428.1|353
1648821600000|2022-04-01 14:00:00|2443.6|2437.6|2451.6|2445.6|2452.6|2446.6|2441.9|2435.9|471
1648825200000|2022-04-01 15:00:00|2451.9|2445.9|2436.6|2430.6|2456.4|2450.4|2433.6|2427.6|761
1648828800000|2022-04-01 16:00:00|2437.1|2431.1|2420.8|2411.5|2442.4|2436.4|2418.6|2409.8|388
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2424|2412.8|2436.5|2425.3|2423.3|2403.9|76
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2431.8|2420.5|2432.8|2421.5|2423.5|2412.3|51
1649037600000|2022-04-04 02:00:00|2431|2419.8|2417.3|2406|2431|2419.8|2417|2404.3|28
1649041200000|2022-04-04 03:00:00|2418|2406.8|2423.8|2412.5|2424.3|2413|2413.5|2402.3|43
1649044800000|2022-04-04 04:00:00|2424|2412.8|2425|2413.8|2425.3|2414|2422.5|2411.3|47
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425.8|2414.5|2426|2414.8|2422|2410.8|35
1649052000000|2022-04-04 06:00:00|2426|2414.8|2437.4|2431.4|2445.5|2436.9|2425.8|2414.5|221
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2440.9|2434.9|2445.6|2439.6|2434.6|2428.6|248
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2437.1|2431.1|2447.4|2441.4|2424.9|2418.9|390
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2434.9|2428.9|2438.4|2432.4|2431.4|2425.4|175
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2434.9|2428.9|2437.6|2431.6|2432.4|2426.4|168
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2424.1|2418.1|2437.1|2431.1|2423.4|2417.4|295
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2422.4|2416.4|2429.4|2423.4|2419.4|2413.4|493
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2441.6|2435.6|2446.1|2440.1|2421.4|2415.4|520
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2439.1|2433.1|2445.1|2439.1|2428.6|2422.6|587
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2422.6|2416.6|2442.9|2436.9|2411.3|2402.3|513
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2404.1|2398.1|2424.1|2418.1|2403.8|2397.8|317
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2412|2400.8|2412|2400.8|2406|2394.8|27
1649120400000|2022-04-05 01:00:00|2411.5|2400.3|2418.3|2407|2418.3|2407|2411.5|2400.3|22
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2421.8|2410.5|2421.8|2410.5|2418.8|2407.5|16
1649127600000|2022-04-05 03:00:00|2422.5|2411.3|2422|2410.8|2422.8|2411.5|2422|2410.8|19
1649131200000|2022-04-05 04:00:00|2422.5|2411.3|2421.8|2410.5|2422.5|2411.3|2421.8|2410.5|3
1649134800000|2022-04-05 05:00:00|2421.5|2410.3|2422.8|2411.5|2424.8|2413.5|2421.5|2410.3|14
1649138400000|2022-04-05 06:00:00|2421.5|2410.3|2424.1|2418.1|2428.3|2420.9|2421|2409.8|133
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.1|2420.1|2433.9|2427.9|2418.1|2412.1|335
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.4|2419.4|2431.6|2425.6|2404.9|2398.9|314
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2418.9|2412.9|75
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.1|2416.1|2423.4|2417.4|2420.4|2414.4|147
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2411.1|2405.1|2422.1|2416.1|2406.4|2400.4|335
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2415.6|2409.6|2418.4|2412.4|2408.6|2402.6|334
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2437.6|2431.6|2440.9|2434.9|2415.9|2409.9|399
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2417.4|2411.4|2438.4|2432.4|2408.9|2402.9|515
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2430.6|2424.6|2434.9|2428.9|2415.4|2409.4|516
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2413.1|2407.1|2430.4|2424.4|2412.4|2406.4|130
1649203200000|2022-04-06 00:00:00|2411|2399.8|2402.8|2391.5|2414|2402.8|2402.8|2389.8|33
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2408.3|2397|2408.8|2397.5|2399|2386.3|99
1649210400000|2022-04-06 02:00:00|2408.5|2397.3|2410.5|2399.3|2411|2399.8|2408.5|2397.3|11
1649214000000|2022-04-06 03:00:00|2410.3|2399|2409.8|2398.5|2410.3|2399|2405.5|2394.3|24
1649217600000|2022-04-06 04:00:00|2409.5|2398.3|2409.8|2398.5|2409.8|2398.5|2409.3|2398|5
1649221200000|2022-04-06 05:00:00|2410|2398.8|2413.3|2402|2416|2404.8|2410|2398.8|45
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2409.9|2403.9|2415|2403.9|2409.6|2400|89
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2402.6|2396.6|2416.9|2410.9|2402.4|2396.4|197
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2414.1|2408.1|2414.4|2408.4|2402.9|2396.9|248
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2417.6|2411.6|2419.4|2413.4|2409.9|2403.9|139
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2414.9|2408.9|2424.4|2418.4|2412.1|2406.1|244
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2407.4|2401.4|2419.1|2413.1|2400.9|2394.9|214
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2412.9|2406.9|2415.1|2409.1|2405.6|2399.6|239
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2404.1|2398.1|695
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2407.6|2401.6|2415.6|2409.6|2404.6|2398.6|392
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2422.1|2416.1|2423.4|2417.4|2407.1|2401.1|462
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2422.9|2416.9|2423.4|2417.4|2419.4|2413.4|90
1649289600000|2022-04-07 00:00:00|2420.3|2409|2408.8|2397.5|2420.3|2409|2408.8|2397.5|43
1649293200000|2022-04-07 01:00:00|2409.3|2398|2412.8|2401.5|2415.8|2404.5|2409.3|2398|75
1649296800000|2022-04-07 02:00:00|2412.3|2401|2412.3|2401|2412.8|2401.5|2412|2400.8|5
1649300400000|2022-04-07 03:00:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.8|2400.5|3
1649304000000|2022-04-07 04:00:00|2411.8|2400.5|2411.3|2400|2412.5|2401.3|2411.3|2400|5
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2412.5|2401.3|2413.3|2402|2409.5|2398.3|20
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2417.1|2411.1|2424.5|2413.3|2411|2399.8|189
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2406.9|2400.9|2425.1|2419.1|2405.9|2399.9|311
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2411.9|2405.9|2412.4|2406.4|2396.1|2390.1|227
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2407.4|2401.4|2412.4|2406.4|2405.4|2399.4|154
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2408.1|2402.1|2408.6|2402.6|2402.4|2396.4|101
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2415.4|2409.4|2417.6|2411.6|2406.9|2400.9|136
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2412.4|2406.4|2422.6|2416.6|2408.9|2402.9|318
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2408.6|2402.6|2416.9|2410.9|2404.1|2398.1|397
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.6|2399.6|2409.9|2403.9|2401.6|2395.6|312
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2380.1|2374.1|2405.9|2399.9|2379.6|2373.6|571
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2371.6|2365.6|2380.9|2374.9|2371.4|2365.4|138
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2384.3|2373|2388.8|2377.5|2383.8|2372.5|44
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2385.3|2374|2386|2374.8|2384.3|2373|67
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2385.3|2374|2385.5|2374.3|2383|2371.8|61
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2386.5|2375.3|2386.5|2375.3|2383.5|2372.3|26
1649390400000|2022-04-08 04:00:00|2387|2375.8|2386|2374.8|2387|2375.8|2386|2374.8|4
1649394000000|2022-04-08 05:00:00|2386.3|2375|2384.8|2373.5|2395.8|2384.5|2383|2371.8|122
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2392.1|2386.1|2397.5|2388.9|2384.3|2373|155
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2415.9|2409.9|2416.4|2410.4|2392.4|2386.4|269
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2425.9|2419.9|2427.4|2421.4|2413.4|2407.4|263
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2419.6|2413.6|141
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.4|2416.4|2425.1|2419.1|2418.9|2412|127
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2425.1|2419.1|2427.9|2421.9|2421.1|2415.1|146
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2411.1|2405.1|2425.6|2419.6|2407.1|2401.1|258
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2404.1|2398.1|2411.1|2405.1|2397.6|2391.6|439
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2404.4|2398.4|2411.1|2405.1|2402.9|2396.9|340
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.4|2393.4|2404.6|2398.6|2392.6|2386.6|214
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2410.8|2404.8|2412|2406|2399.9|2393.9|106
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2424|2412.8|2436.5|2425.3|2423.3|2403.9|76
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2431.8|2420.5|2432.8|2421.5|2423.5|2412.3|51
1649037600000|2022-04-04 02:00:00|2431|2419.8|2417.3|2406|2431|2419.8|2417|2404.3|28
1649041200000|2022-04-04 03:00:00|2418|2406.8|2423.8|2412.5|2424.3|2413|2413.5|2402.3|43
1649044800000|2022-04-04 04:00:00|2424|2412.8|2425|2413.8|2425.3|2414|2422.5|2411.3|47
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425.8|2414.5|2426|2414.8|2422|2410.8|35
1649052000000|2022-04-04 06:00:00|2426|2414.8|2437.4|2431.4|2445.5|2436.9|2425.8|2414.5|221
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2440.9|2434.9|2445.6|2439.6|2434.6|2428.6|248
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2437.1|2431.1|2447.4|2441.4|2424.9|2418.9|390
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2434.9|2428.9|2438.4|2432.4|2431.4|2425.4|175
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2434.9|2428.9|2437.6|2431.6|2432.4|2426.4|168
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2424.1|2418.1|2437.1|2431.1|2423.4|2417.4|295
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2422.4|2416.4|2429.4|2423.4|2419.4|2413.4|493
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2441.6|2435.6|2446.1|2440.1|2421.4|2415.4|520
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2439.1|2433.1|2445.1|2439.1|2428.6|2422.6|587
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2422.6|2416.6|2442.9|2436.9|2411.3|2402.3|513
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2404.1|2398.1|2424.1|2418.1|2403.8|2397.8|317
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2412|2400.8|2412|2400.8|2406|2394.8|27
1649120400000|2022-04-05 01:00:00|2411.5|2400.3|2418.3|2407|2418.3|2407|2411.5|2400.3|22
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2421.8|2410.5|2421.8|2410.5|2418.8|2407.5|16
1649127600000|2022-04-05 03:00:00|2422.5|2411.3|2422|2410.8|2422.8|2411.5|2422|2410.8|19
1649131200000|2022-04-05 04:00:00|2422.5|2411.3|2421.8|2410.5|2422.5|2411.3|2421.8|2410.5|3
1649134800000|2022-04-05 05:00:00|2421.5|2410.3|2422.8|2411.5|2424.8|2413.5|2421.5|2410.3|14
1649138400000|2022-04-05 06:00:00|2421.5|2410.3|2424.1|2418.1|2428.3|2420.9|2421|2409.8|133
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.1|2420.1|2433.9|2427.9|2418.1|2412.1|335
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.4|2419.4|2431.6|2425.6|2404.9|2398.9|314
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2418.9|2412.9|75
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.1|2416.1|2423.4|2417.4|2420.4|2414.4|147
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2411.1|2405.1|2422.1|2416.1|2406.4|2400.4|335
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2415.6|2409.6|2418.4|2412.4|2408.6|2402.6|334
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2437.6|2431.6|2440.9|2434.9|2415.9|2409.9|399
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2417.4|2411.4|2438.4|2432.4|2408.9|2402.9|515
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2430.6|2424.6|2434.9|2428.9|2415.4|2409.4|516
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2413.1|2407.1|2430.4|2424.4|2412.4|2406.4|130
1649203200000|2022-04-06 00:00:00|2411|2399.8|2402.8|2391.5|2414|2402.8|2402.8|2389.8|33
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2408.3|2397|2408.8|2397.5|2399|2386.3|99
1649210400000|2022-04-06 02:00:00|2408.5|2397.3|2410.5|2399.3|2411|2399.8|2408.5|2397.3|11
1649214000000|2022-04-06 03:00:00|2410.3|2399|2409.8|2398.5|2410.3|2399|2405.5|2394.3|24
1649217600000|2022-04-06 04:00:00|2409.5|2398.3|2409.8|2398.5|2409.8|2398.5|2409.3|2398|5
1649221200000|2022-04-06 05:00:00|2410|2398.8|2413.3|2402|2416|2404.8|2410|2398.8|45
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2409.9|2403.9|2415|2403.9|2409.6|2400|89
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2402.6|2396.6|2416.9|2410.9|2402.4|2396.4|197
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2414.1|2408.1|2414.4|2408.4|2402.9|2396.9|248
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2417.6|2411.6|2419.4|2413.4|2409.9|2403.9|139
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2414.9|2408.9|2424.4|2418.4|2412.1|2406.1|244
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2407.4|2401.4|2419.1|2413.1|2400.9|2394.9|214
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2412.9|2406.9|2415.1|2409.1|2405.6|2399.6|239
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2404.1|2398.1|695
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2407.6|2401.6|2415.6|2409.6|2404.6|2398.6|392
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2422.1|2416.1|2423.4|2417.4|2407.1|2401.1|462
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2422.9|2416.9|2423.4|2417.4|2419.4|2413.4|90
1649289600000|2022-04-07 00:00:00|2420.3|2409|2408.8|2397.5|2420.3|2409|2408.8|2397.5|43
1649293200000|2022-04-07 01:00:00|2409.3|2398|2412.8|2401.5|2415.8|2404.5|2409.3|2398|75
1649296800000|2022-04-07 02:00:00|2412.3|2401|2412.3|2401|2412.8|2401.5|2412|2400.8|5
1649300400000|2022-04-07 03:00:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.8|2400.5|3
1649304000000|2022-04-07 04:00:00|2411.8|2400.5|2411.3|2400|2412.5|2401.3|2411.3|2400|5
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2412.5|2401.3|2413.3|2402|2409.5|2398.3|20
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2417.1|2411.1|2424.5|2413.3|2411|2399.8|189
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2406.9|2400.9|2425.1|2419.1|2405.9|2399.9|311
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2411.9|2405.9|2412.4|2406.4|2396.1|2390.1|227
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2407.4|2401.4|2412.4|2406.4|2405.4|2399.4|154
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2408.1|2402.1|2408.6|2402.6|2402.4|2396.4|101
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2415.4|2409.4|2417.6|2411.6|2406.9|2400.9|136
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2412.4|2406.4|2422.6|2416.6|2408.9|2402.9|318
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2408.6|2402.6|2416.9|2410.9|2404.1|2398.1|397
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.6|2399.6|2409.9|2403.9|2401.6|2395.6|312
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2380.1|2374.1|2405.9|2399.9|2379.6|2373.6|571
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2371.6|2365.6|2380.9|2374.9|2371.4|2365.4|138
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2384.3|2373|2388.8|2377.5|2383.8|2372.5|44
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2385.3|2374|2386|2374.8|2384.3|2373|67
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2385.3|2374|2385.5|2374.3|2383|2371.8|61
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2386.5|2375.3|2386.5|2375.3|2383.5|2372.3|26
1649390400000|2022-04-08 04:00:00|2387|2375.8|2386|2374.8|2387|2375.8|2386|2374.8|4
1649394000000|2022-04-08 05:00:00|2386.3|2375|2384.8|2373.5|2395.8|2384.5|2383|2371.8|122
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2392.1|2386.1|2397.5|2388.9|2384.3|2373|155
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2415.9|2409.9|2416.4|2410.4|2392.4|2386.4|269
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2425.9|2419.9|2427.4|2421.4|2413.4|2407.4|263
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2419.6|2413.6|141
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.4|2416.4|2425.1|2419.1|2418.9|2412|127
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2425.1|2419.1|2427.9|2421.9|2421.1|2415.1|146
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2411.1|2405.1|2425.6|2419.6|2407.1|2401.1|258
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2404.1|2398.1|2411.1|2405.1|2397.6|2391.6|439
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2404.4|2398.4|2411.1|2405.1|2402.9|2396.9|340
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.4|2393.4|2404.6|2398.6|2392.6|2386.6|214
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2410.8|2404.8|2412|2406|2399.9|2393.9|106
1649635200000|2022-04-11 00:00:00|2418.5|2399.8|2415.8|2404.5|2418.5|2405.3|2412.3|2399.8|28
1649638800000|2022-04-11 01:00:00|2415.3|2404|2399|2387.8|2415.3|2404|2398.8|2387.5|154
1649642400000|2022-04-11 02:00:00|2398.8|2387.5|2395.8|2384.5|2399|2387.8|2395|2383.8|85
1649646000000|2022-04-11 03:00:00|2395.3|2384|2393.3|2382|2395.3|2384|2391.8|2380.5|68
1649649600000|2022-04-11 04:00:00|2393|2381.8|2394.3|2383|2394.3|2383|2393|2381.8|9
1649653200000|2022-04-11 05:00:00|2394.5|2383.3|2389|2377.8|2397.8|2386.5|2388.5|2377.3|99
1649656800000|2022-04-11 06:00:00|2388.5|2377.3|2381.1|2375.1|2392.8|2381.5|2380.6|2372|184
1649660400000|2022-04-11 07:00:00|2381.4|2375.4|2391.1|2385.1|2392.1|2386.1|2380.9|2374.9|228
1649664000000|2022-04-11 08:00:00|2391.4|2385.4|2407.4|2401.4|2410.9|2404.9|2389.1|2383.1|274
1649667600000|2022-04-11 09:00:00|2407.6|2401.6|2407.6|2401.6|2410.4|2404.4|2404.4|2398.4|180
1649671200000|2022-04-11 10:00:00|2407.9|2401.9|2405.4|2399.4|2409.4|2403.4|2404.6|2398.6|141
1649674800000|2022-04-11 11:00:00|2405.1|2399.1|2405.1|2399.1|2410.4|2404.4|2403.1|2397.1|287
1649678400000|2022-04-11 12:00:00|2405.6|2399.6|2404.4|2398.4|2410.1|2404.1|2401.1|2395.1|236
1649682000000|2022-04-11 13:00:00|2404.6|2398.6|2396.4|2390.4|2408.6|2402.6|2391.1|2385.1|398
1649685600000|2022-04-11 14:00:00|2396.6|2390.6|2399.4|2393.4|2405.1|2399.1|2396.4|2390.4|261
1649689200000|2022-04-11 15:00:00|2399.6|2393.6|2382.9|2376.9|2400.1|2394.1|2379.4|2373.4|478
1649692800000|2022-04-11 16:00:00|2383.1|2377.1|2372.5|2366.5|2383.4|2377.4|2372.5|2366.5|246
1649721600000|2022-04-12 00:00:00|2374|2362.8|2375|2363.8|2377|2365.8|2373|2361.8|34
1649725200000|2022-04-12 01:00:00|2375.5|2364.3|2379.5|2368.3|2386.5|2375.3|2375.3|2364|137
1649728800000|2022-04-12 02:00:00|2379.3|2368|2389.8|2378.5|2389.8|2378.5|2379.3|2368|37
1649732400000|2022-04-12 03:00:00|2389.5|2378.3|2389.5|2378.3|2390|2378.8|2389|2377.8|10
1649736000000|2022-04-12 04:00:00|2389.8|2378.5|2389.8|2378.5|2390.5|2379.3|2388.8|2377.5|13
1649739600000|2022-04-12 05:00:00|2389.3|2378|2384.3|2373|2394.3|2383|2382.8|2371.5|104
1649743200000|2022-04-12 06:00:00|2384|2372.8|2384.9|2378.9|2390|2380.6|2381.8|2370.5|59
1649746800000|2022-04-12 07:00:00|2384.4|2378.4|2391.4|2385.4|2400.4|2394.4|2383.6|2377.6|172
1649750400000|2022-04-12 08:00:00|2392.1|2386.1|2408.4|2402.4|2408.6|2402.6|2392.1|2386.1|273
1649754000000|2022-04-12 09:00:00|2408.6|2402.6|2405.1|2399.1|2409.4|2403.4|2401.6|2395.6|135
1649757600000|2022-04-12 10:00:00|2405.4|2399.4|2403.9|2397.9|2406.1|2400.1|2400.4|2394.4|138
1649761200000|2022-04-12 11:00:00|2404.1|2398.1|2406.4|2400.4|2408.1|2402.1|2398.4|2392.4|193
1649764800000|2022-04-12 12:00:00|2406.6|2400.6|2402.1|2396.1|2408.1|2402.1|2401.1|2395.1|261
1649768400000|2022-04-12 13:00:00|2402.4|2396.4|2393.9|2387.9|2403.1|2397.1|2392.9|2386.9|438
1649772000000|2022-04-12 14:00:00|2394.4|2388.4|2395.9|2389.9|2405.4|2399.4|2391.9|2385.9|326
1649775600000|2022-04-12 15:00:00|2395.8|2389.8|2405.9|2399.9|2414.9|2408.9|2388.1|2382.1|411
1649779200000|2022-04-12 16:00:00|2406.4|2400.4|2413.9|2407.9|2413.9|2407.9|2405.9|2399.9|165
1649808000000|2022-04-13 00:00:00|2417.5|2406.3|2415.5|2404.3|2418|2406.8|2413.8|2402.5|23
1649811600000|2022-04-13 01:00:00|2415.3|2404|2403|2391.8|2415.5|2404.3|2401.5|2390.3|123
1649815200000|2022-04-13 02:00:00|2403.5|2392.3|2411.8|2400.5|2412.3|2401|2403.5|2392.3|83
1649818800000|2022-04-13 03:00:00|2412.5|2401.3|2415.8|2404.5|2420.8|2409.5|2412.3|2401|199
1649822400000|2022-04-13 04:00:00|2416.3|2405|2426.8|2415.5|2428.8|2417.5|2416.3|2405|46
1649826000000|2022-04-13 05:00:00|2427|2415.8|2422.3|2411|2429.8|2418.5|2420.3|2409|315
1649829600000|2022-04-13 06:00:00|2421.8|2410.5|2417.1|2411.1|2424.5|2414.9|2413.3|2402|189
1649833200000|2022-04-13 07:00:00|2417.4|2411.4|2429.1|2423.1|2430.6|2424.6|2416.9|2410.9|301
1649836800000|2022-04-13 08:00:00|2428.9|2422.9|2433.6|2427.6|2437.1|2431.1|2427.1|2421.1|279
1649840400000|2022-04-13 09:00:00|2433.4|2427.4|2423.4|2417.4|2433.9|2427.9|2419.1|2413.1|188
1649844000000|2022-04-13 10:00:00|2423.6|2417.6|2428.9|2422.9|2432.4|2426.4|2423.4|2417.4|155
1649847600000|2022-04-13 11:00:00|2429.1|2423.1|2425.6|2419.6|2433.4|2427.4|2424.9|2418.9|221
1649851200000|2022-04-13 12:00:00|2425.9|2419.9|2429.9|2423.9|2435.4|2429.4|2424.6|2418.6|329
1649854800000|2022-04-13 13:00:00|2430.1|2424.1|2413.4|2407.4|2430.1|2424.1|2410.6|2404.6|713
1649858400000|2022-04-13 14:00:00|2413.6|2407.6|2420.4|2414.4|2426.4|2420.4|2411.4|2405.4|469
1649862000000|2022-04-13 15:00:00|2420.6|2414.6|2437.6|2431.6|2445.9|2439.9|2419.9|2413.9|474
1649865600000|2022-04-13 16:00:00|2437.4|2431.4|2443.9|2437.9|2444.3|2438.3|2437.1|2431.1|302
1649894400000|2022-04-14 00:00:00|2437.3|2426|2439.3|2428|2441.5|2430.3|2437|2425.8|35
1649898000000|2022-04-14 01:00:00|2439.8|2428.5|2435.5|2424.3|2439.8|2428.5|2434.5|2422.5|63
1649901600000|2022-04-14 02:00:00|2434.8|2423.5|2431.3|2420|2437.3|2426|2429.3|2418|102
1649905200000|2022-04-14 03:00:00|2431|2419.8|2434.3|2423|2435.5|2424.3|2428.5|2417.3|55
1649908800000|2022-04-14 04:00:00|2434|2422.8|2433.5|2422.3|2434.5|2423.3|2433|2421.8|13
1649912400000|2022-04-14 05:00:00|2433.8|2422.5|2419.3|2408|2436.3|2425|2417.8|2406.5|137
1649916000000|2022-04-14 06:00:00|2419|2407.8|2411.9|2405.9|2419|2407.8|2410.6|2400.8|548
1649919600000|2022-04-14 07:00:00|2411.6|2405.6|2424.6|2418.6|2428.9|2422.9|2409.4|2403.4|337
1649923200000|2022-04-14 08:00:00|2424.4|2418.4|2423.9|2417.9|2427.9|2421.9|2422.4|2416.4|216
1649926800000|2022-04-14 09:00:00|2423.6|2417.6|2428.6|2422.6|2431.9|2425.9|2423.6|2417.6|224
1649930400000|2022-04-14 10:00:00|2428.9|2422.9|2427.4|2421.4|2430.1|2424.1|2424.1|2418.1|125
1649934000000|2022-04-14 11:00:00|2427.6|2421.6|2442.6|2436.6|2447.9|2441.9|2426.9|2420.9|373
1649937600000|2022-04-14 12:00:00|2442.4|2436.4|2442.4|2436.4|2445.6|2439.6|2437.1|2431.1|280
1649941200000|2022-04-14 13:00:00|2442.1|2436.1|2442.4|2436.4|2446.1|2440.1|2436.4|2430.4|538
1649944800000|2022-04-14 14:00:00|2442.1|2436.1|2446.6|2440.6|2450.1|2444.1|2440.6|2434.6|297
1649948400000|2022-04-14 15:00:00|2446.9|2440.9|2440.6|2434.6|2447.6|2441.6|2433.9|2427.9|313
1649952000000|2022-04-14 16:00:00|2440.4|2434.4|2445.1|2439.1|2445.1|2439.1|2439.6|2433.6|170
1650326400000|2022-04-19 00:00:00|2451.3|2440|2479|2467.8|2490.5|2479.3|2449.8|2438.5|133
1650330000000|2022-04-19 01:00:00|2479.5|2468.3|2462.5|2451.3|2483|2471.8|2462.5|2451.3|314
1650333600000|2022-04-19 02:00:00|2463|2451.8|2461.8|2450.5|2464|2452.8|2458.5|2447.3|108
1650337200000|2022-04-19 03:00:00|2461.5|2450.3|2468|2456.8|2468.5|2457.3|2461.3|2450|90
1650340800000|2022-04-19 04:00:00|2468.3|2457|2453.3|2442|2470.5|2459.3|2452.8|2441.5|69
1650344400000|2022-04-19 05:00:00|2452.8|2441.5|2449|2437.8|2457.8|2446.5|2447|2435.8|91
1650348000000|2022-04-19 06:00:00|2448.5|2437.3|2454.6|2448.6|2457.3|2450.6|2446.5|2435.3|225
1650351600000|2022-04-19 07:00:00|2454.9|2448.9|2445.4|2439.4|2461.6|2455.6|2431.1|2425.1|345
1650355200000|2022-04-19 08:00:00|2444.9|2438.9|2458.4|2452.4|2459.1|2453.1|2444.9|2438.9|232
1650358800000|2022-04-19 09:00:00|2457.4|2451.4|2445.9|2439.9|2457.4|2451.4|2439.6|2433.6|137
1650362400000|2022-04-19 10:00:00|2445.6|2439.6|2445.6|2439.6|2447.6|2441.6|2441.9|2435.9|82
1650366000000|2022-04-19 11:00:00|2445.4|2439.4|2433.9|2427.9|2445.6|2439.6|2433.9|2427.9|222
1650369600000|2022-04-19 12:00:00|2433.1|2427.1|2422.4|2416.4|2433.4|2427.4|2410.4|2404.4|389
1650373200000|2022-04-19 13:00:00|2420.4|2414.4|2413.4|2407.4|2424.6|2418.6|2408.9|2402.9|376
1650376800000|2022-04-19 14:00:00|2413.1|2407.1|2430.6|2424.6|2434.6|2428.6|2409.6|2403.6|361
1650380400000|2022-04-19 15:00:00|2430.9|2424.9|2444.9|2438.9|2452.6|2446.6|2430.9|2424.9|632
1650384000000|2022-04-19 16:00:00|2445.1|2439.1|2450.4|2444.4|2450.4|2444.4|2442.6|2436.6|307
1650412800000|2022-04-20 00:00:00|2447.3|2436|2448.3|2437|2451.3|2440|2444.8|2433.5|40
1650416400000|2022-04-20 01:00:00|2448.8|2437.5|2442|2430.8|2449|2437.8|2437.5|2426.3|308
1650420000000|2022-04-20 02:00:00|2442.3|2431|2441|2429.8|2442.8|2431.5|2439|2427.8|67
1650423600000|2022-04-20 03:00:00|2441.3|2430|2441.3|2430|2442|2430.8|2438|2426.8|136
1650427200000|2022-04-20 04:00:00|2441|2429.8|2440.3|2429|2441|2429.8|2439.5|2428.3|9
1650430800000|2022-04-20 05:00:00|2439.8|2428.5|2436.5|2425.3|2439.8|2428.5|2434.5|2423.3|489
1650434400000|2022-04-20 06:00:00|2435.8|2424.5|2415.9|2409.9|2436.8|2425.5|2413.9|2405.8|383
1650438000000|2022-04-20 07:00:00|2415.4|2409.4|2418.1|2412.1|2428.4|2422.4|2409.6|2403.6|250
1650441600000|2022-04-20 08:00:00|2417.6|2411.6|2415.1|2409.1|2419.1|2413.1|2413.4|2407.4|175
1650445200000|2022-04-20 09:00:00|2414.9|2408.9|2421.6|2415.6|2421.6|2415.6|2410.4|2404.4|116
1650448800000|2022-04-20 10:00:00|2421.4|2415.4|2415.9|2409.9|2421.4|2415.4|2415.1|2409.1|123
1650452400000|2022-04-20 11:00:00|2415.6|2409.6|2422.9|2416.9|2426.6|2420.6|2415.1|2409.1|190
1650456000000|2022-04-20 12:00:00|2423.1|2417.1|2418.6|2412.6|2423.6|2417.6|2414.4|2408.4|283
1650459600000|2022-04-20 13:00:00|2418.9|2412.9|2439.9|2433.9|2439.9|2433.9|2418.6|2412.6|541
1650463200000|2022-04-20 14:00:00|2439.6|2433.6|2429.1|2423.1|2442.1|2436.1|2427.4|2421.4|718
1650466800000|2022-04-20 15:00:00|2428.9|2422.9|2428.6|2422.6|2436.6|2430.6|2424.6|2418.6|897
1650470400000|2022-04-20 16:00:00|2428.9|2422.9|2420.3|2414.3|2430.1|2424.1|2419.9|2413.9|959
1650499200000|2022-04-21 00:00:00|2432|2420.8|2430.5|2419.3|2437.5|2426.3|2428.3|2417|70
1650502800000|2022-04-21 01:00:00|2431|2419.8|2438|2426.8|2439.5|2428.3|2425.3|2414|105
1650506400000|2022-04-21 02:00:00|2437.5|2426.3|2433.8|2422.5|2437.5|2426.3|2432.8|2421.5|39
1650510000000|2022-04-21 03:00:00|2433.3|2422|2428.5|2417.3|2433.3|2422|2428.5|2417.3|45
1650513600000|2022-04-21 04:00:00|2428.8|2417.5|2424.5|2413.3|2428.8|2417.5|2424.5|2413.3|12
1650517200000|2022-04-21 05:00:00|2424.3|2413|2429|2417.8|2430.3|2419|2423.8|2412.5|44
1650520800000|2022-04-21 06:00:00|2429.3|2418|2416.4|2410.4|2429.3|2418|2414.1|2406.5|177
1650524400000|2022-04-21 07:00:00|2416.1|2410.1|2418.1|2412.1|2418.6|2412.6|2403.1|2397.1|300
1650528000000|2022-04-21 08:00:00|2417.9|2411.9|2409.9|2403.9|2419.9|2413.9|2401.1|2395.1|237
1650531600000|2022-04-21 09:00:00|2409.6|2403.6|2404.6|2398.6|2409.9|2403.9|2404.6|2398.6|85
1650535200000|2022-04-21 10:00:00|2405.9|2399.9|2406.1|2400.1|2407.1|2401.1|2404.9|2398.9|78
1650538800000|2022-04-21 11:00:00|2405.9|2399.9|2414.4|2408.4|2418.6|2412.6|2404.9|2398.9|152
1650542400000|2022-04-21 12:00:00|2414.1|2408.1|2410.4|2404.4|2418.9|2412.9|2410.1|2404.1|198
1650546000000|2022-04-21 13:00:00|2410.1|2404.1|2405.9|2399.9|2421.6|2415.6|2405.1|2399.1|459
1650549600000|2022-04-21 14:00:00|2405.6|2399.6|2408.1|2402.1|2413.1|2407.1|2404.6|2398.6|209
1650553200000|2022-04-21 15:00:00|2407.6|2401.6|2401.9|2395.9|2409.6|2403.6|2396.4|2390.4|331
1650556800000|2022-04-21 16:00:00|2401.6|2395.6|2399|2393|2407.4|2401.4|2398.6|2392.6|214
1650585600000|2022-04-22 00:00:00|2400.5|2389.3|2396.5|2385.3|2404|2392.8|2396.5|2385.3|51
1650589200000|2022-04-22 01:00:00|2397.3|2386|2401.8|2390.5|2403.8|2392.5|2397|2385.8|118
1650592800000|2022-04-22 02:00:00|2401.5|2390.3|2403|2391.8|2403.5|2392.3|2400.5|2389.3|38
1650596400000|2022-04-22 03:00:00|2403.5|2392.3|2402.3|2391|2403.5|2392.3|2400.5|2389.3|41
1650600000000|2022-04-22 04:00:00|2402|2390.8|2399.5|2388.3|2402.3|2391|2399|2387.8|18
1650603600000|2022-04-22 05:00:00|2399.3|2388|2408|2396.8|2408.5|2397.3|2399.3|2388|48
1650607200000|2022-04-22 06:00:00|2407.8|2396.5|2405.1|2399.1|2412.5|2401.3|2403.4|2394.5|164
1650610800000|2022-04-22 07:00:00|2404.6|2398.6|2419.4|2413.4|2419.4|2413.4|2403.9|2397.9|396
1650614400000|2022-04-22 08:00:00|2418.6|2412.6|2411.4|2405.4|2419.4|2413.4|2406.1|2400.1|451
1650618000000|2022-04-22 09:00:00|2411.1|2405.1|2409.4|2403.4|2411.4|2405.4|2403.4|2397.4|286
1650621600000|2022-04-22 10:00:00|2409.6|2403.6|2399.1|2393.1|2411.9|2405.9|2397.1|2391.1|165
1650625200000|2022-04-22 11:00:00|2399.4|2393.4|2399.9|2393.9|2404.6|2398.6|2398.9|2392.9|249
1650628800000|2022-04-22 12:00:00|2399.6|2393.6|2395.6|2389.6|2403.9|2397.9|2394.9|2388.9|232
1650632400000|2022-04-22 13:00:00|2395.4|2389.4|2391.6|2385.6|2399.1|2393.1|2389.6|2383.6|484
1650636000000|2022-04-22 14:00:00|2391.9|2385.9|2390.9|2384.9|2397.1|2391.1|2388.9|2382.9|295
1650639600000|2022-04-22 15:00:00|2391.1|2385.1|2384.1|2378.1|2397.4|2391.4|2379.1|2373.1|409
1650643200000|2022-04-22 16:00:00|2383.9|2377.9|2385.4|2379.4|2388|2382|2381.6|2375.6|235
1650844800000|2022-04-25 00:00:00|2393.3|2374.5|2392.3|2381|2394|2382.8|2388.8|2374.5|55
1650848400000|2022-04-25 01:00:00|2392.8|2381.5|2386.3|2375|2399|2387.8|2384.3|2373|103
1650852000000|2022-04-25 02:00:00|2385.8|2374.5|2381.3|2370|2387.3|2376|2380.8|2369.3|86
1650855600000|2022-04-25 03:00:00|2381.8|2370.5|2378.5|2367.3|2384.3|2373|2376.8|2365.5|85
1650859200000|2022-04-25 04:00:00|2378.8|2367.5|2377.8|2366.5|2378.8|2367.5|2377.8|2366.5|5
1650862800000|2022-04-25 05:00:00|2377.5|2363.5|2368|2356.8|2377.5|2363.8|2366.5|2354.8|51
1650866400000|2022-04-25 06:00:00|2367.5|2356.3|2359.6|2353.6|2375.3|2364|2359.6|2350.8|222
1650870000000|2022-04-25 07:00:00|2359.9|2353.9|2350.4|2344.4|2373.9|2367.9|2350.1|2344.1|362
1650873600000|2022-04-25 08:00:00|2350.1|2344.1|2343.9|2337.9|2365.9|2359.9|2329.1|2323.1|423
1650877200000|2022-04-25 09:00:00|2343.6|2337.6|2351.4|2345.4|2353.1|2347.1|2338.9|2332.9|203
1650880800000|2022-04-25 10:00:00|2350.6|2344.6|2358.4|2352.4|2372.4|2366.4|2349.6|2343.6|311
1650884400000|2022-04-25 11:00:00|2358.6|2352.6|2365.4|2359.4|2369.4|2363.4|2351.6|2345.6|412
1650888000000|2022-04-25 12:00:00|2365.6|2359.6|2356.4|2350.4|2372.6|2366.6|2353.1|2347.1|432
1650891600000|2022-04-25 13:00:00|2356.6|2350.6|2339.9|2333.9|2358.8|2352.8|2332.6|2326.6|619
1650895200000|2022-04-25 14:00:00|2340.1|2334.1|2328.6|2322.6|2344.9|2338.9|2328.6|2322.6|419
1650898800000|2022-04-25 15:00:00|2327.9|2321.9|2326.4|2320.4|2338.4|2332.4|2324.4|2318.4|459
1650902400000|2022-04-25 16:00:00|2326.1|2320.1|2345.4|2339.4|2345.8|2339.8|2326.1|2320.1|296
1650931200000|2022-04-26 00:00:00|2358|2346.8|2358.5|2347.3|2360|2348.8|2354.3|2343|51
1650934800000|2022-04-26 01:00:00|2358|2346.8|2345|2333.8|2358|2346.8|2344.8|2333.5|174
1650938400000|2022-04-26 02:00:00|2345.5|2334.3|2361.8|2350.5|2361.8|2350.5|2345.5|2334.3|150
1650942000000|2022-04-26 03:00:00|2362|2350.8|2367.8|2356.5|2370.3|2359|2360.5|2349.3|74
1650945600000|2022-04-26 04:00:00|2367|2355.8|2369.8|2358.5|2370.3|2359|2366.8|2355.5|8
1650949200000|2022-04-26 05:00:00|2369.3|2358|2356.5|2345.3|2369.3|2358|2354.5|2343.3|107
1650952800000|2022-04-26 06:00:00|2355.5|2344.3|2341.4|2335.4|2356.3|2345|2341.4|2330.3|132
1650956400000|2022-04-26 07:00:00|2341.6|2335.6|2349.9|2343.9|2350.1|2344.1|2324.4|2318.4|387
1650960000000|2022-04-26 08:00:00|2350.1|2344.1|2343.4|2337.4|2352.1|2346.1|2341.6|2335.6|170
1650963600000|2022-04-26 09:00:00|2343.1|2337.1|2341.6|2335.6|2345.9|2339.9|2337.4|2331.4|150
1650967200000|2022-04-26 10:00:00|2341.9|2335.9|2339.4|2333.4|2347.4|2341.4|2336.1|2330.1|250
1650970800000|2022-04-26 11:00:00|2340.6|2334.6|2350.4|2344.4|2359.9|2353.9|2338.1|2332.1|252
1650974400000|2022-04-26 12:00:00|2350.1|2344.1|2333.9|2327.9|2350.9|2344.9|2329.6|2323.6|230
1650978000000|2022-04-26 13:00:00|2333.6|2327.6|2321.4|2315.4|2335.9|2329.9|2320.4|2314.4|283
1650981600000|2022-04-26 14:00:00|2321.1|2315.1|2321.9|2315.9|2327.9|2321.9|2304.1|2298.1|525
1650985200000|2022-04-26 15:00:00|2322.1|2316.1|2330.1|2324.1|2333.9|2327.9|2319.4|2313.4|551
1650988800000|2022-04-26 16:00:00|2330.4|2324.4|2349.5|2343.5|2349.5|2343.5|2329.9|2323.9|230
1651017600000|2022-04-27 00:00:00|2334.3|2323|2341.5|2330.3|2341.5|2330.3|2334.3|2323|28
1651021200000|2022-04-27 01:00:00|2342|2330.8|2343.8|2332.5|2345|2333.8|2333.8|2322.5|94
1651024800000|2022-04-27 02:00:00|2343.5|2332.3|2342.3|2331|2344.3|2333|2338|2326.8|167
1651028400000|2022-04-27 03:00:00|2342.8|2331.5|2338.8|2327.5|2342.8|2331.5|2337.5|2326.3|58
1651032000000|2022-04-27 04:00:00|2338.5|2327.3|2337.8|2326.5|2338.5|2327.3|2337.5|2326.3|11
1651035600000|2022-04-27 05:00:00|2338|2326.8|2343.5|2332.3|2343.8|2332.5|2337.5|2326.3|60
1651039200000|2022-04-27 06:00:00|2343.8|2332.5|2342.4|2336.4|2349.5|2338.3|2342.1|2332.3|133
1651042800000|2022-04-27 07:00:00|2342.1|2336.1|2335.4|2329.4|2351.9|2345.9|2333.6|2327.6|285
1651046400000|2022-04-27 08:00:00|2335.1|2329.1|2333.6|2327.6|2340.6|2334.6|2323.9|2317.9|293
1651050000000|2022-04-27 09:00:00|2333.4|2327.4|2323.1|2317.1|2337.1|2331.1|2322.6|2316.6|248
1651053600000|2022-04-27 10:00:00|2323.4|2317.4|2322.6|2316.6|2336.6|2330.6|2321.4|2315.4|232
1651057200000|2022-04-27 11:00:00|2322.9|2316.9|2315.6|2309.6|2330.9|2324.9|2315.6|2309.6|314
1651060800000|2022-04-27 12:00:00|2315.4|2309.4|2314.9|2308.9|2316.1|2310.1|2305.9|2299.9|259
1651064400000|2022-04-27 13:00:00|2314.6|2308.6|2304.9|2298.9|2316.1|2310.1|2302.9|2296.9|461
1651068000000|2022-04-27 14:00:00|2304.6|2298.6|2293.4|2287.4|2304.9|2298.9|2285.4|2279.4|575
1651071600000|2022-04-27 15:00:00|2293.1|2287.1|2285.1|2279.1|2293.1|2287.1|2279.1|2273.1|541
1651075200000|2022-04-27 16:00:00|2285.6|2279.6|2297.1|2291.1|2299.9|2293.9|2285.6|2279.6|142
1651104000000|2022-04-28 00:00:00|2289.5|2278.3|2288.3|2277|2292|2280.8|2286.5|2275.3|25
1651107600000|2022-04-28 01:00:00|2288|2276.8|2293.8|2282.5|2297|2285.3|2287|2275.8|78
1651111200000|2022-04-28 02:00:00|2294|2282.8|2298.5|2287.3|2298.5|2287.3|2290.5|2279.3|118
1651114800000|2022-04-28 03:00:00|2297.8|2286.5|2290.8|2279.5|2297.8|2286.5|2288|2276.8|105
1651118400000|2022-04-28 04:00:00|2291|2279.8|2291.5|2280.3|2291.8|2280.5|2291|2279.8|4
1651122000000|2022-04-28 05:00:00|2291.3|2280|2282.3|2271|2291.3|2280|2281.8|2270.5|38
1651125600000|2022-04-28 06:00:00|2282|2270.8|2283.6|2277.6|2288.3|2279.4|2282|2270.8|89
1651129200000|2022-04-28 07:00:00|2283.4|2277.4|2286.4|2280.4|2296.4|2290.4|2280.1|2274.1|168
1651132800000|2022-04-28 08:00:00|2285.9|2279.9|2281.4|2275.4|2290.9|2284.9|2280.1|2274.1|201
1651136400000|2022-04-28 09:00:00|2280.9|2274.9|2284.6|2278.6|2288|2282|2279.4|2273.4|94
1651140000000|2022-04-28 10:00:00|2284.9|2278.9|2279.6|2273.6|2288.6|2282.6|2278.4|2272.4|233
1651143600000|2022-04-28 11:00:00|2280.1|2274.1|2278.9|2272.9|2285.6|2279.6|2278.6|2272.6|170
1651147200000|2022-04-28 12:00:00|2278.6|2272.6|2269.9|2263.9|2281.1|2275.1|2262.4|2256.4|261
1651150800000|2022-04-28 13:00:00|2270.1|2264.1|2263.9|2257.9|2272.1|2266.1|2263.4|2257.4|392
1651154400000|2022-04-28 14:00:00|2264.1|2258.1|2260.6|2254.6|2266.6|2260.6|2259.1|2253.1|386
1651158000000|2022-04-28 15:00:00|2260.9|2254.9|2255.4|2249.4|2265.4|2259.4|2253.6|2247.6|348
1651161600000|2022-04-28 16:00:00|2255.6|2249.6|2259.9|2253.9|2267.6|2261.6|2254.9|2248.9|299
1651190400000|2022-04-29 00:00:00|2275.8|2264.5|2274.8|2263.5|2282.8|2271.5|2273.5|2262.3|46
1651194000000|2022-04-29 01:00:00|2274.3|2263|2270.8|2259.5|2280.5|2269.3|2269.8|2258.5|109
1651197600000|2022-04-29 02:00:00|2271.3|2260|2271.5|2260.3|2272.3|2261|2265.5|2251.8|194
1651201200000|2022-04-29 03:00:00|2272|2260.8|2275.5|2264.3|2276.5|2265.3|2271.3|2260|86
1651204800000|2022-04-29 04:00:00|2275.3|2264|2281.5|2270.3|2281.5|2270.3|2275.3|2264|27
1651208400000|2022-04-29 05:00:00|2281.8|2270.5|2284.5|2273.3|2297.8|2286.5|2281.8|2270.5|159
1651212000000|2022-04-29 06:00:00|2284.8|2273.5|2294.4|2288.4|2301.5|2290.3|2282.5|2271.3|226
1651215600000|2022-04-29 07:00:00|2293.5|2287.5|2291.6|2285.6|2293.9|2287.9|2273.6|2267.6|262
1651219200000|2022-04-29 08:00:00|2291.4|2285.4|2287.6|2281.6|2294.4|2288.4|2279.6|2273.6|293
1651222800000|2022-04-29 09:00:00|2287.9|2281.9|2282.4|2276.4|2290.6|2284.6|2274.6|2268.6|164
1651226400000|2022-04-29 10:00:00|2282.9|2276.9|2281.6|2275.6|2285.1|2279.1|2276.4|2270.4|175
1651230000000|2022-04-29 11:00:00|2281.9|2275.9|2275.6|2269.6|2283.1|2277.1|2272.4|2266.4|255
1651233600000|2022-04-29 12:00:00|2275.4|2269.4|2254.9|2248.9|2275.4|2269.4|2253.4|2247.4|304
1651237200000|2022-04-29 13:00:00|2254.6|2248.6|2254.1|2248.1|2258.6|2252.6|2252.6|2246.6|324
1651240800000|2022-04-29 14:00:00|2253.9|2247.9|2255.1|2249.1|2259.6|2253.6|2253.1|2247.1|235
1651244400000|2022-04-29 15:00:00|2255.9|2249.9|2269.6|2263.6|2272.1|2266.1|2251.9|2245.9|553
1651248000000|2022-04-29 16:00:00|2269.1|2263.1|2278.4|2272.4|2279.6|2273.6|2268.1|2262.1|173
1651536000000|2022-05-03 00:00:00|2256.3|2245|2264.3|2253|2269.3|2258|2254.5|2242|89
1651539600000|2022-05-03 01:00:00|2264|2250.8|2270.5|2259.3|2270.8|2259.5|2262.5|2250.8|42
1651543200000|2022-05-03 02:00:00|2270.3|2259|2265.3|2254|2271|2259.8|2265.3|2254|24
1651546800000|2022-05-03 03:00:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265|2253.8|5
1651550400000|2022-05-03 04:00:00|2264.5|2253.3|2260.5|2249.3|2264.5|2253.3|2260.3|2249|22
1651554000000|2022-05-03 05:00:00|2260.3|2249|2262.3|2251|2264|2252.8|2253.5|2242.3|48
1651557600000|2022-05-03 06:00:00|2262|2250.8|2258.4|2252.4|2267.3|2256|2257.6|2250.8|41
1651561200000|2022-05-03 07:00:00|2258.6|2252.6|2275.1|2269.1|2286.9|2280.9|2258.6|2252.6|258
1651564800000|2022-05-03 08:00:00|2275.4|2269.4|2274.9|2268.9|2292.9|2286.9|2271.4|2265.4|349
1651568400000|2022-05-03 09:00:00|2274.6|2268.6|2286.6|2280.6|2286.6|2280.6|2266.4|2260.4|324
1651572000000|2022-05-03 10:00:00|2286.1|2280.1|2271.6|2265.6|2286.6|2280.6|2270.6|2264.6|152
1651575600000|2022-05-03 11:00:00|2271.9|2265.9|2263.1|2257.1|2274.4|2268.4|2259.4|2253.4|168
1651579200000|2022-05-03 12:00:00|2263.4|2257.4|2255.9|2249.9|2267.6|2261.6|2254.9|2248.9|195
1651582800000|2022-05-03 13:00:00|2256.1|2250.1|2254.6|2248.6|2257.9|2251.9|2254.1|2248.1|157
1651586400000|2022-05-03 14:00:00|2254.9|2248.9|2257.1|2251.1|2266.6|2260.6|2254.9|2248.9|213
1651590000000|2022-05-03 15:00:00|2256.9|2250.9|2255.4|2249.4|2260.6|2254.6|2243.1|2237.1|479
1651593600000|2022-05-03 16:00:00|2254.9|2248.9|2261.3|2255.3|2274.4|2268.4|2246.9|2240.9|203
1651622400000|2022-05-04 00:00:00|2273.5|2262.3|2264.3|2253|2277.3|2266|2263.3|2252|56
1651626000000|2022-05-04 01:00:00|2266.3|2253.3|2269.8|2258.5|2270.5|2259.3|2266.3|2253.3|23
1651629600000|2022-05-04 02:00:00|2270|2258.8|2279|2267.8|2279|2267.8|2270|2258.8|42
1651633200000|2022-05-04 03:00:00|2278.5|2267.3|2280.3|2269|2281.5|2270.3|2277.5|2266.3|17
1651636800000|2022-05-04 04:00:00|2281.5|2270.3|2279.5|2268.3|2282|2270.8|2278|2266.8|33
1651640400000|2022-05-04 05:00:00|2279|2267.8|2270.8|2259.5|2279|2267.8|2267.8|2256.5|47
1651644000000|2022-05-04 06:00:00|2271|2259.8|2275.1|2269.1|2277.5|2269.1|2269.3|2258|58
1651647600000|2022-05-04 07:00:00|2274.1|2268.1|2278.4|2272.4|2288.4|2282.4|2268.4|2262.4|250
1651651200000|2022-05-04 08:00:00|2278.1|2272.1|2265.4|2259.4|2278.4|2272.4|2264.9|2258.9|266
1651654800000|2022-05-04 09:00:00|2265.1|2259.1|2263.9|2257.9|2266.4|2260.4|2258.6|2252.6|163
1651658400000|2022-05-04 10:00:00|2263.6|2257.6|2262.9|2256.9|2265.4|2259.4|2260.6|2254.6|162
1651662000000|2022-05-04 11:00:00|2262.6|2256.6|2270.4|2264.4|2279.6|2273.6|2256.4|2250.4|300
1651665600000|2022-05-04 12:00:00|2270.6|2264.6|2273.6|2267.6|2277.1|2271.1|2270.4|2264.4|253
1651669200000|2022-05-04 13:00:00|2273.9|2267.9|2264.6|2258.6|2276.6|2270.6|2260.4|2254.4|309
1651672800000|2022-05-04 14:00:00|2264.9|2258.9|2305.1|2299.1|2327.1|2321.1|2257.6|2251.6|676
1651676400000|2022-05-04 15:00:00|2305.4|2299.4|2283.9|2277.9|2307.1|2301.1|2275.9|2269.9|691
1651680000000|2022-05-04 16:00:00|2283.6|2277.6|2285.3|2279.3|2298.5|2292.1|2281.1|2275.1|236
1651708800000|2022-05-05 00:00:00|2312|2300.8|2318.3|2307|2323.3|2312|2307.5|2296.3|98
1651712400000|2022-05-05 01:00:00|2318|2306.8|2323.8|2312.5|2339|2327.8|2316|2304.8|433
1651716000000|2022-05-05 02:00:00|2323.5|2312.3|2320.8|2309.5|2324.8|2313.5|2320.3|2309|493
1651719600000|2022-05-05 03:00:00|2321.3|2310|2318.5|2307.3|2321.3|2310|2318.3|2307|43
1651723200000|2022-05-05 04:00:00|2318.3|2307|2317.8|2306.5|2318.8|2307.5|2317.8|2306.5|11
1651726800000|2022-05-05 05:00:00|2317.3|2306|2318.8|2307.5|2318.8|2307.5|2317|2305.8|25
1651730400000|2022-05-05 06:00:00|2318.5|2307.3|2307.9|2301.9|2318.8|2307.5|2305.1|2295.3|208
1651734000000|2022-05-05 07:00:00|2308.1|2302.1|2296.9|2290.9|2308.1|2302.1|2290.9|2284.9|225
1651737600000|2022-05-05 08:00:00|2296.6|2290.6|2312.6|2306.6|2322.1|2316.1|2289.6|2283.6|402
1651741200000|2022-05-05 09:00:00|2312.4|2306.4|2299.6|2293.6|2317.9|2311.9|2298.6|2292.6|279
1651744800000|2022-05-05 10:00:00|2299.4|2293.4|2311.4|2305.4|2311.4|2305.4|2299.4|2293.4|116
1651748400000|2022-05-05 11:00:00|2311.6|2305.6|2303.4|2297.4|2316.4|2310.4|2303.1|2297.1|244
1651752000000|2022-05-05 12:00:00|2303.1|2297.1|2298.9|2292.9|2303.6|2297.6|2293.1|2287.1|283
1651755600000|2022-05-05 13:00:00|2298.6|2292.6|2286.6|2280.6|2305.9|2299.9|2285.6|2279.6|432
1651759200000|2022-05-05 14:00:00|2286.4|2280.4|2286.1|2280.1|2291.3|2285.3|2282.9|2276.9|352
1651762800000|2022-05-05 15:00:00|2286.4|2280.4|2279.1|2273.1|2288.1|2282.1|2278.4|2272.4|281
1651766400000|2022-05-05 16:00:00|2279.6|2273.6|2276.1|2270.1|2287.5|2281.5|2274.4|2268.4|222
1651795200000|2022-05-06 00:00:00|2283.1|2277.1|2279.4|2273.4|2283.1|2277.1|2277.4|2271.4|72
1651798800000|2022-05-06 01:00:00|2279.6|2273.6|2278.6|2272.6|2288.4|2282.4|2274.4|2268.4|292
1651802400000|2022-05-06 02:00:00|2278.4|2272.4|2280.6|2274.6|2281.1|2275.1|2276.9|2270.9|139
1651806000000|2022-05-06 03:00:00|2280.9|2274.9|2281.1|2275.1|2282.9|2276.9|2279.1|2273.1|64
1651809600000|2022-05-06 04:00:00|2280.9|2274.9|2280.6|2274.6|2281.1|2275.1|2280.4|2274.4|21
1651813200000|2022-05-06 05:00:00|2280.4|2274.4|2278.1|2272.1|2286.4|2280.4|2276.6|2270.6|231
1651816800000|2022-05-06 06:00:00|2277.9|2271.9|2275.6|2269.6|2279.1|2273.1|2274.4|2268.4|168
1651820400000|2022-05-06 07:00:00|2275.9|2269.9|2263.9|2257.9|2275.9|2269.9|2258.4|2252.4|326
1651824000000|2022-05-06 08:00:00|2263.6|2257.6|2260.1|2254.1|2269.1|2263.1|2258.4|2252.4|357
1651827600000|2022-05-06 09:00:00|2260.4|2254.4|2251.6|2245.6|2260.4|2254.4|2250.9|2244.9|310
1651831200000|2022-05-06 10:00:00|2251.9|2245.9|2247.6|2241.6|2253.4|2247.4|2244.9|2238.9|177
1651834800000|2022-05-06 11:00:00|2247.4|2241.4|2240.6|2234.6|2250|2244|2239.9|2233.9|243
1651838400000|2022-05-06 12:00:00|2240.4|2234.4|2234.9|2228.9|2243.6|2237.6|2234.4|2228.4|436
1651842000000|2022-05-06 13:00:00|2234.6|2228.6|2245.9|2239.9|2257.5|2251.5|2233.9|2227.9|1448
1651845600000|2022-05-06 14:00:00|2245.6|2239.6|2240.8|2234.8|2250.1|2244.1|2239.6|2233.6|858
1651849200000|2022-05-06 15:00:00|2240.6|2234.6|2238.9|2232.9|2245.9|2239.9|2231.1|2225.1|552
1651852800000|2022-05-06 16:00:00|2239.1|2233.1|2239.4|2233.4|2250.6|2244.6|2238.1|2232.1|378
1652054400000|2022-05-09 00:00:00|2241.3|2222.5|2237.3|2231.3|2246.6|2240.6|2236.5|2222.5|76
1652058000000|2022-05-09 01:00:00|2237|2231|2229.8|2223.8|2237|2231|2226.3|2220.3|337
1652061600000|2022-05-09 02:00:00|2230|2224|2232.9|2226.9|2236.5|2230.5|2229|2223|99
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2233.3|2227.3|2234.9|2228.9|2231|2225|108
1652068800000|2022-05-09 04:00:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.5|2226.5|13
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2223.5|2217.5|2236|2230|2219.5|2213.5|154
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2224.9|2218.9|2232.5|2226.5|2216|2210|209
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2214.1|2208.1|2226.6|2220.6|2210.6|2204.6|275
1652083200000|2022-05-09 08:00:00|2214.6|2208.6|2200.1|2194.1|2219.9|2213.9|2194.9|2188.9|341
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2191.6|2185.6|2202.4|2196.4|2191.6|2185.6|359
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2185.6|2179.6|2196.6|2190.6|2184.6|2178.6|263
1652094000000|2022-05-09 11:00:00|2185.4|2179.4|2149.6|2143.6|2186.9|2180.9|2139.3|2133.3|497
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2156.6|2150.6|2161.4|2155.4|2146.1|2140.1|472
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2175.4|2169.4|2183.8|2177.8|2156.4|2150.4|1060
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2171.1|2165.1|2179.6|2173.6|2168.1|2162.1|412
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2153.6|2147.6|392
1652112000000|2022-05-09 16:00:00|2171.5|2165.5|2162.9|2156.9|2175.6|2169.6|2161|2155|227
1652140800000|2022-05-10 00:00:00|2158.4|2152.4|2155.5|2149.5|2158.4|2152.4|2148.8|2142.8|85
1652144400000|2022-05-10 01:00:00|2156|2150|2146.8|2140.8|2157|2151|2145.5|2139.5|413
1652148000000|2022-05-10 02:00:00|2147|2141|2154.3|2148.3|2164|2158|2147|2141|164
1652151600000|2022-05-10 03:00:00|2154.5|2148.5|2160.8|2154.8|2161|2155|2154.5|2148.5|140
1652155200000|2022-05-10 04:00:00|2161|2155|2166|2160|2166|2160|2160.8|2154.8|50
1652158800000|2022-05-10 05:00:00|2165.8|2159.8|2171.8|2165.8|2191.8|2185.8|2165.8|2159.8|361
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2172.1|2166.1|2177|2171|2159.3|2153.3|206
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2157.9|2151.9|2180.9|2174.9|2155.9|2149.9|436
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2142.6|2136.6|2160.1|2154.1|2139.6|2133.6|316
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2131.4|2125.4|2146.6|2140.6|2130.6|2124.6|296
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2122.6|2116.6|2133.1|2127.1|2121.9|2115.9|244
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2125.9|2119.9|2130.4|2124.4|2111.1|2105.1|343
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2121.5|2115.5|2126.4|2120.4|2109.6|2103.6|447
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2123.1|2117.1|2153.8|2147.8|2118.4|2112.4|1054
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2122.9|2116.9|2128.9|2122.9|2118.1|2112.1|506
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2115.4|2109.4|2122.9|2116.9|2112.4|2106.4|471
1652198400000|2022-05-10 16:00:00|2115.6|2109.6|2116.4|2110.4|2122.5|2116.5|2114.9|2108.9|141
1652227200000|2022-05-11 00:00:00|2132.9|2126.9|2130.4|2124.4|2133.1|2127.1|2124.4|2118.4|99
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2128.8|2122.8|2131.3|2125.3|2122.5|2116.5|313
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2128.8|2122.8|2137|2131|2128.3|2122.3|271
1652238000000|2022-05-11 03:00:00|2129|2123|2128.8|2122.8|2129.5|2123.5|2126.8|2120.8|134
1652241600000|2022-05-11 04:00:00|2129|2123|2127.8|2121.8|2129|2123|2127.3|2121.3|15
1652245200000|2022-05-11 05:00:00|2128.3|2122.3|2121.5|2115.5|2134.3|2128.3|2118.8|2112.8|227
1652248800000|2022-05-11 06:00:00|2121|2115|2125.6|2119.6|2132.4|2126.4|2119.3|2113.3|219
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2108.9|2102.9|2131.4|2125.4|2108.6|2102.6|392
1652256000000|2022-05-11 08:00:00|2108.6|2102.6|2111.9|2105.9|2119.3|2113.3|2107.4|2101.4|401
1652259600000|2022-05-11 09:00:00|2112.1|2106.1|2116.6|2110.6|2122.6|2116.6|2110.9|2104.9|196
1652263200000|2022-05-11 10:00:00|2116.9|2110.9|2116.1|2110.1|2122.1|2116.1|2113.6|2107.6|252
1652266800000|2022-05-11 11:00:00|2115.9|2109.9|2119.1|2113.1|2119.4|2113.4|2113.1|2107.1|314
1652270400000|2022-05-11 12:00:00|2118.9|2112.9|2116.8|2110.8|2126.6|2120.6|2114.1|2108.1|368
1652274000000|2022-05-11 13:00:00|2116.6|2110.6|2140.6|2134.6|2144.5|2138.5|2113.4|2107.4|773
1652277600000|2022-05-11 14:00:00|2140.9|2134.9|2128.9|2122.9|2146.4|2140.4|2127.9|2121.9|604
1652281200000|2022-05-11 15:00:00|2128.6|2122.6|2130.4|2124.4|2136.6|2130.6|2118.9|2112.9|573
1652284800000|2022-05-11 16:00:00|2130.6|2124.6|2125.8|2119.8|2134.4|2128.4|2124|2118|255
1652313600000|2022-05-12 00:00:00|2122.9|2116.9|2124.1|2118.1|2126.8|2120.8|2121.8|2115.8|52
1652317200000|2022-05-12 01:00:00|2124|2118|2121.8|2115.8|2124.5|2118.5|2119.8|2113.8|270
1652320800000|2022-05-12 02:00:00|2122|2116|2115.3|2109.3|2122.8|2116.8|2114|2108|180
1652324400000|2022-05-12 03:00:00|2115|2109|2116|2110|2116.8|2110.8|2113.5|2107.5|136
1652328000000|2022-05-12 04:00:00|2115.8|2109.8|2110.3|2104.3|2115.8|2109.8|2107|2101|217
1652331600000|2022-05-12 05:00:00|2110.5|2104.5|2107|2101|2113.6|2107.6|2106.5|2100.5|324
1652335200000|2022-05-12 06:00:00|2107.3|2101.3|2097.4|2091.4|2111|2105|2091.9|2085.9|289
1652338800000|2022-05-12 07:00:00|2097.6|2091.6|2089.4|2083.4|2105.1|2099.1|2083.8|2077.8|655
1652342400000|2022-05-12 08:00:00|2089.9|2083.9|2074.4|2068.4|2093.4|2087.4|2072.4|2066.4|575
1652346000000|2022-05-12 09:00:00|2075.1|2069.1|2084.1|2078.1|2092.6|2086.6|2072.6|2066.6|524
1652349600000|2022-05-12 10:00:00|2084.4|2078.4|2083.1|2077.1|2084.6|2078.6|2076.6|2070.6|347
1652353200000|2022-05-12 11:00:00|2083.4|2077.4|2076.9|2070.9|2090.6|2084.6|2076.6|2070.6|443
1652356800000|2022-05-12 12:00:00|2076.6|2070.6|2101.9|2095.9|2103.9|2097.9|2076.1|2070.1|696
1652360400000|2022-05-12 13:00:00|2101.6|2095.6|2086.6|2080.6|2105.4|2099.4|2084.6|2078.6|987
1652364000000|2022-05-12 14:00:00|2086.4|2080.4|2090.4|2084.4|2103.4|2097.4|2084.6|2078.6|719
1652367600000|2022-05-12 15:00:00|2090.1|2084.1|2088.9|2082.9|2101|2095|2084.4|2078.4|824
1652371200000|2022-05-12 16:00:00|2088.6|2082.6|2089.3|2083.3|2094.3|2088.3|2087.4|2081.4|353
1652400000000|2022-05-13 00:00:00|2084.8|2078.8|2099.8|2093.8|2104.8|2098.8|2084.8|2078.8|128
1652403600000|2022-05-13 01:00:00|2099.5|2093.5|2090.5|2084.5|2100|2094|2089.3|2083.3|388
1652407200000|2022-05-13 02:00:00|2090.8|2084.8|2087.5|2081.5|2093.8|2087.8|2087.3|2081.3|390
1652410800000|2022-05-13 03:00:00|2087.3|2081.3|2092.3|2086.3|2092.5|2086.5|2087|2081|85
1652414400000|2022-05-13 04:00:00|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|57
1652418000000|2022-05-13 05:00:00|2092.5|2086.5|2088.3|2082.3|2095.3|2089.3|2087.3|2081.3|146
1652421600000|2022-05-13 06:00:00|2088|2082|2090.3|2084.3|2095.3|2089.3|2084.5|2078.5|464
1652425200000|2022-05-13 07:00:00|2090.1|2084.1|2088.4|2082.4|2098.1|2092.1|2084.1|2078.1|336
1652428800000|2022-05-13 08:00:00|2088.1|2082.1|2069.1|2063.1|2092.9|2086.9|2068.6|2062.6|552
1652432400000|2022-05-13 09:00:00|2068.9|2062.9|2070.9|2064.9|2075.9|2069.9|2067.4|2061.4|262
1652436000000|2022-05-13 10:00:00|2071.1|2065.1|2065.1|2059.1|2071.1|2065.1|2063.6|2057.6|244
1652439600000|2022-05-13 11:00:00|2065.4|2059.4|2071.4|2065.4|2076.5|2070.5|2063.9|2057.9|336
1652443200000|2022-05-13 12:00:00|2071.1|2065.1|2075.9|2069.9|2078|2072|2065.9|2059.9|317
1652446800000|2022-05-13 13:00:00|2075.6|2069.6|2061.1|2055.1|2078.5|2072.5|2060.1|2054.1|843
1652450400000|2022-05-13 14:00:00|2060.9|2054.9|2067.1|2061.1|2072|2066|2059.4|2053.4|805
1652454000000|2022-05-13 15:00:00|2066.9|2060.9|2070.1|2064.1|2072.4|2066.4|2058.9|2052.9|646
1652457600000|2022-05-13 16:00:00|2070.4|2064.4|2076.1|2070.1|2076.8|2070.8|2069.4|2063.4|467
1652659200000|2022-05-16 00:00:00|2088|2069.3|2090.3|2084.3|2091.9|2085.9|2078.4|2069.3|128
1652662800000|2022-05-16 01:00:00|2089.8|2083.8|2093.8|2087.8|2094.3|2088.3|2080|2074|294
1652666400000|2022-05-16 02:00:00|2094|2088|2101.3|2095.3|2102.3|2096.3|2092.3|2086.3|227
1652670000000|2022-05-16 03:00:00|2101.5|2095.5|2099.5|2093.5|2108|2102|2096.5|2090.5|478
1652673600000|2022-05-16 04:00:00|2099.3|2093.3|2098|2092|2099.8|2093.8|2095|2089|264
1652677200000|2022-05-16 05:00:00|2097.8|2091.8|2089.8|2083.8|2101.8|2095.8|2089.8|2083.8|214
1652680800000|2022-05-16 06:00:00|2089.5|2083.5|2086.1|2080.1|2095|2089|2086.1|2080.1|220
1652684400000|2022-05-16 07:00:00|2086.4|2080.4|2094.1|2088.1|2107.3|2101.3|2084.9|2078.9|388
1652688000000|2022-05-16 08:00:00|2093.9|2087.9|2112.6|2106.6|2120.6|2114.6|2091.4|2085.4|328
1652691600000|2022-05-16 09:00:00|2111.4|2105.4|2105.6|2099.6|2114.1|2108.1|2103.4|2097.4|238
1652695200000|2022-05-16 10:00:00|2106.1|2100.1|2101.4|2095.4|2109.4|2103.4|2091.4|2085.4|266
1652698800000|2022-05-16 11:00:00|2101.3|2095.3|2101.1|2095.1|2106.6|2100.6|2092.9|2086.9|381
1652702400000|2022-05-16 12:00:00|2101.4|2095.4|2101.4|2095.4|2110.4|2104.4|2098.6|2092.6|362
1652706000000|2022-05-16 13:00:00|2101.6|2095.6|2085.6|2079.6|2106.4|2100.4|2081.4|2075.4|728
1652709600000|2022-05-16 14:00:00|2085.1|2079.1|2101.6|2095.6|2102.4|2096.4|2085.1|2079.1|593
1652713200000|2022-05-16 15:00:00|2102.8|2096.8|2096.6|2090.6|2109.1|2103.1|2093.9|2087.9|607
1652716800000|2022-05-16 16:00:00|2096.4|2090.4|2114.8|2108.8|2115|2109|2095.4|2089.4|466
1652745600000|2022-05-17 00:00:00|2117.3|2111.3|2118.3|2112.3|2121.5|2115.5|2117.3|2111.3|32
1652749200000|2022-05-17 01:00:00|2118|2112|2120|2114|2122.5|2116.5|2104.1|2098.1|831
1652752800000|2022-05-17 02:00:00|2119.8|2113.8|2124.5|2118.5|2125|2119|2117.5|2111.5|299
1652756400000|2022-05-17 03:00:00|2124.8|2118.8|2125|2119|2125.8|2119.8|2123.5|2117.5|78
1652760000000|2022-05-17 04:00:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.5|2118.5|24
1652763600000|2022-05-17 05:00:00|2124.5|2118.5|2114.5|2108.5|2125|2119|2113.5|2107.5|99
1652767200000|2022-05-17 06:00:00|2114.8|2108.8|2123.9|2117.9|2124.9|2118.9|2114.5|2108.5|149
1652770800000|2022-05-17 07:00:00|2124.6|2118.6|2117.9|2111.9|2127.1|2121.1|2111.6|2105.6|394
1652774400000|2022-05-17 08:00:00|2118.1|2112.1|2111.4|2105.4|2119.4|2113.4|2108.9|2102.9|452
1652778000000|2022-05-17 09:00:00|2111.1|2105.1|2111.4|2105.4|2115.8|2109.8|2106.4|2100.4|266
1652781600000|2022-05-17 10:00:00|2111.1|2105.1|2116.4|2110.4|2123.1|2117.1|2110.1|2104.1|314
1652785200000|2022-05-17 11:00:00|2116.1|2110.1|2123.1|2117.1|2127.9|2121.9|2115.9|2109.9|331
1652788800000|2022-05-17 12:00:00|2123.4|2117.4|2121.9|2115.9|2126.4|2120.4|2118.6|2112.6|315
1652792400000|2022-05-17 13:00:00|2122.1|2116.1|2120.6|2114.6|2126.9|2120.9|2118.4|2112.4|861
1652796000000|2022-05-17 14:00:00|2120.9|2114.9|2099.4|2093.4|2123.4|2117.4|2097.6|2091.6|615
1652799600000|2022-05-17 15:00:00|2099.6|2093.6|2100.6|2094.6|2107.5|2101.5|2099.4|2093.4|473
1652803200000|2022-05-17 16:00:00|2100.9|2094.9|2097.5|2091.5|2104.4|2098.4|2097.5|2091.5|262
1652832000000|2022-05-18 00:00:00|2101.6|2095.6|2102.5|2096.5|2106.1|2100.1|2100.3|2094.3|107
1652835600000|2022-05-18 01:00:00|2102.8|2096.8|2094.8|2088.8|2105.8|2099.8|2093|2087|137
1652839200000|2022-05-18 02:00:00|2094.5|2088.5|2092.8|2086.8|2096|2090|2092.8|2086.8|79
1652842800000|2022-05-18 03:00:00|2093|2087|2091.5|2085.5|2093|2087|2089.5|2083.5|57
1652846400000|2022-05-18 04:00:00|2091.3|2085.3|2090|2084|2091.5|2085.5|2088.8|2082.8|80
1652850000000|2022-05-18 05:00:00|2089.8|2083.8|2098|2092|2098.3|2092.3|2089.5|2083.5|129
1652853600000|2022-05-18 06:00:00|2097.8|2091.8|2093|2087|2104.3|2098.3|2090.1|2084.1|233
1652857200000|2022-05-18 07:00:00|2095.4|2089.4|2088.9|2082.9|2095.4|2089.4|2086.9|2080.9|314
1652860800000|2022-05-18 08:00:00|2089.1|2083.1|2088.6|2082.6|2100.6|2094.6|2087.4|2081.4|386
1652864400000|2022-05-18 09:00:00|2088.9|2082.9|2089.1|2083.1|2091.1|2085.1|2087.4|2081.4|130
1652868000000|2022-05-18 10:00:00|2088.9|2082.9|2085.1|2079.1|2089.8|2083.8|2083.4|2077.4|153
1652871600000|2022-05-18 11:00:00|2085.4|2079.4|2089.4|2083.4|2094.1|2088.1|2083.4|2077.4|241
1652875200000|2022-05-18 12:00:00|2089.1|2083.1|2084.4|2078.4|2090.4|2084.4|2083.9|2077.9|185
1652878800000|2022-05-18 13:00:00|2084.6|2078.6|2084.4|2078.4|2089.6|2083.6|2083.4|2077.4|575
1652882400000|2022-05-18 14:00:00|2084.1|2078.1|2069.4|2063.4|2087.4|2081.4|2066.3|2060.3|456
1652886000000|2022-05-18 15:00:00|2069.1|2063.1|2054.6|2048.6|2069.1|2063.1|2050.5|2044.5|685
1652889600000|2022-05-18 16:00:00|2054.9|2048.9|2050|2044|2056.1|2050.1|2050|2044|420
1652918400000|2022-05-19 00:00:00|2051.4|2045.4|2047.5|2041.5|2051.4|2045.4|2044.3|2038.3|191
1652922000000|2022-05-19 01:00:00|2047.3|2041.3|2068|2062|2071.3|2065.3|2047.3|2041.3|654
1652925600000|2022-05-19 02:00:00|2067.8|2061.8|2067.5|2061.5|2068|2062|2063.8|2057.8|353
1652929200000|2022-05-19 03:00:00|2067.8|2061.8|2068.3|2062.3|2069.5|2063.5|2067.5|2061.5|69
1652932800000|2022-05-19 04:00:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2066.5|2060.5|112
1652936400000|2022-05-19 05:00:00|2068.3|2062.3|2067|2061|2069|2063|2065.8|2059.8|242
1652940000000|2022-05-19 06:00:00|2067.3|2061.3|2057.1|2051.1|2075.5|2069.5|2056.3|2050.3|371
1652943600000|2022-05-19 07:00:00|2057|2051|2072.1|2066.1|2075.5|2069.5|2051.6|2045.6|479
1652947200000|2022-05-19 08:00:00|2071.9|2065.9|2050.9|2044.9|2073.9|2067.9|2049.6|2043.6|507
1652950800000|2022-05-19 09:00:00|2050.6|2044.6|2044.4|2038.4|2054.1|2048.1|2043.3|2037.3|311
1652954400000|2022-05-19 10:00:00|2044.6|2038.6|2040.1|2034.1|2044.6|2038.6|2028.1|2022.1|297
1652958000000|2022-05-19 11:00:00|2040.4|2034.4|2044.9|2038.9|2045.6|2039.6|2035.6|2029.6|376
1652961600000|2022-05-19 12:00:00|2045.1|2039.1|2044.6|2038.6|2046.4|2040.4|2038.4|2032.4|320
1652965200000|2022-05-19 13:00:00|2044.9|2038.9|2058.1|2052.1|2061.6|2055.6|2043.4|2037.4|795
1652968800000|2022-05-19 14:00:00|2057.9|2051.9|2065.9|2059.9|2066.4|2060.4|2049.6|2043.6|577
1652972400000|2022-05-19 15:00:00|2066.1|2060.1|2077.6|2071.6|2082.6|2076.6|2059.1|2053.1|745
1652976000000|2022-05-19 16:00:00|2077.9|2071.9|2076.8|2070.8|2081.6|2075.6|2076.4|2070.4|392
1653004800000|2022-05-20 00:00:00|2083.9|2077.9|2085|2079|2085.1|2079.1|2080|2074|62
1653008400000|2022-05-20 01:00:00|2084.8|2078.8|2088|2082|2094.8|2088.8|2078.6|2072.6|265
1653012000000|2022-05-20 02:00:00|2087.8|2081.8|2086|2080|2088|2082|2083|2077|92
1653015600000|2022-05-20 03:00:00|2086.3|2080.3|2094|2088|2094.5|2088.5|2086.3|2080.3|117
1653019200000|2022-05-20 04:00:00|2093.8|2087.8|2095.8|2089.8|2098.8|2092.8|2089.3|2083.3|140
1653022800000|2022-05-20 05:00:00|2095.5|2089.5|2109.8|2103.8|2121.4|2115.4|2095.5|2089.5|294
1653026400000|2022-05-20 06:00:00|2110|2104|2121.4|2115.4|2125.3|2119.3|2109.5|2103.5|253
1653030000000|2022-05-20 07:00:00|2121.1|2115.1|2109.4|2103.4|2124.6|2118.6|2106|2100|424
1653033600000|2022-05-20 08:00:00|2109.6|2103.6|2142.4|2136.4|2145.4|2139.4|2104.9|2098.9|430
1653037200000|2022-05-20 09:00:00|2142.1|2136.1|2146.9|2140.9|2148.4|2142.4|2140.6|2134.6|215
1653040800000|2022-05-20 10:00:00|2146.6|2140.6|2140.1|2134.1|2147.1|2141.1|2138.9|2132.9|212
1653044400000|2022-05-20 11:00:00|2139.9|2133.9|2137|2131|2145.4|2139.4|2133.1|2127.1|330
1653048000000|2022-05-20 12:00:00|2137.5|2131.5|2132.6|2126.6|2144.9|2138.9|2129.6|2123.6|284
1653051600000|2022-05-20 13:00:00|2132.9|2126.9|2144.1|2138.1|2144.5|2138.5|2132.6|2126.6|586
1653055200000|2022-05-20 14:00:00|2144.5|2138.5|2138.9|2132.9|2144.6|2138.6|2132.6|2126.6|483
1653058800000|2022-05-20 15:00:00|2139.1|2133.1|2154.6|2148.6|2166.6|2160.6|2139.1|2133.1|802
1653062400000|2022-05-20 16:00:00|2154.4|2148.4|2182.9|2176.9|2182.9|2176.9|2145.9|2139.9|540
1653264000000|2022-05-23 00:00:00|2171.3|2152.5|2169.5|2163.5|2172|2166|2163|2152.5|51
1653267600000|2022-05-23 01:00:00|2169.8|2163.8|2165|2159|2170|2164|2162|2156|505
1653271200000|2022-05-23 02:00:00|2165.3|2159.3|2173.8|2167.8|2174.5|2168.5|2165|2159|106
1653274800000|2022-05-23 03:00:00|2174|2168|2171|2165|2176.5|2170.5|2169.5|2163.5|79
1653278400000|2022-05-23 04:00:00|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2168.5|2162.5|90
1653282000000|2022-05-23 05:00:00|2169.5|2163.5|2182|2176|2185.3|2179.3|2166|2160|153
1653285600000|2022-05-23 06:00:00|2182.3|2176.3|2193.5|2187.5|2196.8|2190.8|2182.3|2176.3|288
1653289200000|2022-05-23 07:00:00|2193.4|2187.4|2179.9|2173.9|2193.4|2187.4|2173.4|2167.4|380
1653292800000|2022-05-23 08:00:00|2179.6|2173.6|2185.6|2179.6|2190.1|2184.1|2171.9|2165.9|387
1653296400000|2022-05-23 09:00:00|2186.6|2180.6|2177.6|2171.6|2186.6|2180.6|2176.1|2170.1|202
1653300000000|2022-05-23 10:00:00|2176.6|2170.6|2177.6|2171.6|2179.1|2173.1|2169.4|2163.4|189
1653303600000|2022-05-23 11:00:00|2177.4|2171.4|2166.1|2160.1|2183.4|2177.4|2164.6|2158.6|380
1653307200000|2022-05-23 12:00:00|2166.4|2160.4|2179.6|2173.6|2179.6|2173.6|2166.4|2160.4|254
1653310800000|2022-05-23 13:00:00|2179.9|2173.9|2189.6|2183.6|2190.1|2184.1|2171.6|2165.6|563
1653314400000|2022-05-23 14:00:00|2189.4|2183.4|2193.4|2187.4|2196.4|2190.4|2187.6|2181.6|253
1653318000000|2022-05-23 15:00:00|2193.1|2187.1|2186.6|2180.6|2197.1|2191.1|2183.9|2177.9|368
1653321600000|2022-05-23 16:00:00|2186.9|2180.9|2194.5|2188.5|2194.5|2188.5|2182.4|2176.4|322
1653350400000|2022-05-24 00:00:00|2189.1|2183.1|2186.3|2180.3|2191|2185|2185.8|2179.8|70
1653354000000|2022-05-24 01:00:00|2185.8|2179.8|2192.8|2186.8|2195|2189|2185|2179|176
1653357600000|2022-05-24 02:00:00|2193|2187|2191.5|2185.5|2193|2187|2191|2185|40
1653361200000|2022-05-24 03:00:00|2191|2185|2191|2185|2194.3|2188.3|2191|2185|71
1653364800000|2022-05-24 04:00:00|2190.8|2184.8|2185.5|2179.5|2190.8|2184.8|2185.5|2179.5|53
1653368400000|2022-05-24 05:00:00|2185.3|2179.3|2184.5|2178.5|2187|2181|2178.3|2172.3|226
1653372000000|2022-05-24 06:00:00|2184.8|2178.8|2188.1|2182.1|2188.4|2182.4|2175.3|2169.3|270
1653375600000|2022-05-24 07:00:00|2188.4|2182.4|2186.4|2180.4|2189.9|2183.9|2178.6|2172.6|237
1653379200000|2022-05-24 08:00:00|2186.1|2180.1|2175.6|2169.6|2186.1|2180.1|2172.4|2166.4|229
1653382800000|2022-05-24 09:00:00|2175.4|2169.4|2165.9|2159.9|2182.1|2176.1|2165.9|2159.9|187
1653386400000|2022-05-24 10:00:00|2165.6|2159.6|2177.4|2171.4|2186.1|2180.1|2165.4|2159.4|241
1653390000000|2022-05-24 11:00:00|2177.6|2171.6|2173.6|2167.6|2180.9|2174.9|2171.6|2165.6|188
1653393600000|2022-05-24 12:00:00|2173.4|2167.4|2173.1|2167.1|2175.4|2169.4|2163.9|2157.9|251
1653397200000|2022-05-24 13:00:00|2172.9|2166.9|2184.9|2178.9|2186.4|2180.4|2167.9|2161.9|358
1653400800000|2022-05-24 14:00:00|2184.6|2178.6|2179.4|2173.4|2184.6|2178.6|2171.4|2165.4|282
1653404400000|2022-05-24 15:00:00|2178.9|2172.9|2174.5|2168.5|2184.1|2178.1|2167.6|2161.6|299
1653408000000|2022-05-24 16:00:00|2174.8|2168.8|2177.3|2171.3|2178.9|2172.9|2170.9|2164.9|268
1653436800000|2022-05-25 00:00:00|2175.4|2169.4|2176.8|2170.8|2179.5|2173.5|2170|2164|141
1653440400000|2022-05-25 01:00:00|2177|2171|2179.8|2173.8|2181|2175|2176.8|2170.8|208
1653444000000|2022-05-25 02:00:00|2180.8|2174.8|2172.5|2166.5|2182|2176|2171.5|2165.5|214
1653447600000|2022-05-25 03:00:00|2172.3|2166.3|2174.3|2168.3|2175.8|2169.8|2171.5|2165.5|91
1653451200000|2022-05-25 04:00:00|2174|2168|2173|2167|2174.8|2168.8|2173|2167|27
1653454800000|2022-05-25 05:00:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2167.3|2161.3|75
1653458400000|2022-05-25 06:00:00|2172.3|2166.3|2172.8|2166.8|2178.3|2172.3|2167.8|2161.8|242
1653462000000|2022-05-25 07:00:00|2172.6|2166.6|2147.1|2141.1|2173.9|2167.9|2140.9|2134.9|398
1653465600000|2022-05-25 08:00:00|2146.9|2140.9|2151.4|2145.4|2155.8|2149.8|2139.6|2133.6|304
1653469200000|2022-05-25 09:00:00|2151.1|2145.1|2149.4|2143.4|2156.6|2150.6|2145.1|2139.1|179
1653472800000|2022-05-25 10:00:00|2149.6|2143.6|2143.9|2137.9|2157.1|2151.1|2143.6|2137.6|131
1653476400000|2022-05-25 11:00:00|2143.6|2137.6|2128.6|2122.6|2145.1|2139.1|2128.6|2122.6|379
1653480000000|2022-05-25 12:00:00|2128.4|2122.4|2138.1|2132.1|2138.4|2132.4|2127.4|2121.4|276
1653483600000|2022-05-25 13:00:00|2137.9|2131.9|2128.6|2122.6|2142.6|2136.6|2128.4|2122.4|454
1653487200000|2022-05-25 14:00:00|2128.4|2122.4|2130.6|2124.6|2137|2131|2119.6|2113.6|422
1653490800000|2022-05-25 15:00:00|2130.4|2124.4|2094.6|2088.6|2130.4|2124.4|2094.1|2088.1|602
1653494400000|2022-05-25 16:00:00|2094.4|2088.4|2097.9|2091.9|2111.9|2105.9|2094.1|2088.1|289
1653523200000|2022-05-26 00:00:00|2098.5|2092.5|2103.8|2097.8|2105.8|2099.8|2097.9|2091.9|93
1653526800000|2022-05-26 01:00:00|2103.5|2097.5|2101|2095|2110|2104|2100.8|2094.8|455
1653530400000|2022-05-26 02:00:00|2100.8|2094.8|2104.8|2098.8|2108.5|2102.5|2100.8|2094.8|211
1653534000000|2022-05-26 03:00:00|2104.5|2098.5|2105.3|2099.3|2105.3|2099.3|2099.8|2093.8|124
1653537600000|2022-05-26 04:00:00|2105.5|2099.5|2104.5|2098.5|2107|2101|2104.5|2098.5|117
1653541200000|2022-05-26 05:00:00|2104.3|2098.3|2094.8|2088.8|2104.3|2098.3|2092.5|2086.5|134
1653544800000|2022-05-26 06:00:00|2095.5|2089.5|2089.9|2083.9|2098.8|2092.8|2076.5|2070.5|314
1653548400000|2022-05-26 07:00:00|2089.8|2083.8|2122.4|2116.4|2130.6|2124.6|2089.4|2083.4|367
1653552000000|2022-05-26 08:00:00|2121.6|2115.6|2095.1|2089.1|2122.4|2116.4|2095.1|2089.1|296
1653555600000|2022-05-26 09:00:00|2094.9|2088.9|2101.4|2095.4|2104.4|2098.4|2091.6|2085.6|131
1653559200000|2022-05-26 10:00:00|2101.1|2095.1|2109.1|2103.1|2113.1|2107.1|2099.6|2093.6|131
1653562800000|2022-05-26 11:00:00|2109.6|2103.6|2101.9|2095.9|2111.5|2105.5|2101.4|2095.4|163
1653566400000|2022-05-26 12:00:00|2101.6|2095.6|2097.5|2091.5|2105.1|2099.1|2094.1|2088.1|191
1653570000000|2022-05-26 13:00:00|2097.3|2091.3|2096.6|2090.6|2100.1|2094.1|2089.9|2083.9|427
1653573600000|2022-05-26 14:00:00|2096.4|2090.4|2114.6|2108.6|2115.9|2109.9|2088.4|2082.4|370
1653577200000|2022-05-26 15:00:00|2114.9|2108.9|2128.6|2122.6|2138.6|2132.6|2112.4|2106.4|672
1653580800000|2022-05-26 16:00:00|2128.9|2122.9|2127.8|2121.8|2134.6|2128.6|2126.1|2120.1|248
1653609600000|2022-05-27 00:00:00|2138.9|2132.9|2137.3|2131.3|2143.6|2137.6|2134|2128|113
1653613200000|2022-05-27 01:00:00|2137|2131|2146|2140|2147.3|2141.3|2131.5|2125.5|177
1653616800000|2022-05-27 02:00:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2143.8|2137.8|67
1653620400000|2022-05-27 03:00:00|2144.5|2138.5|2144.5|2138.5|2148.3|2142.3|2144.3|2138.3|96
1653624000000|2022-05-27 04:00:00|2144.8|2138.8|2147.3|2141.3|2147.3|2141.3|2144.5|2138.5|36
1653627600000|2022-05-27 05:00:00|2146|2140|2147.3|2141.3|2154.6|2148.6|2143.3|2137.3|188
1653631200000|2022-05-27 06:00:00|2147.5|2141.5|2147.4|2141.4|2151|2145|2144.5|2138.5|171
1653634800000|2022-05-27 07:00:00|2147.1|2141.1|2134.6|2128.6|2148.6|2142.6|2133.9|2127.9|216
1653638400000|2022-05-27 08:00:00|2134.9|2128.9|2145.1|2139.1|2149.5|2143.5|2131.4|2125.4|368
1653642000000|2022-05-27 09:00:00|2145.4|2139.4|2138.4|2132.4|2147.4|2141.4|2137.9|2131.9|115
1653645600000|2022-05-27 10:00:00|2138.1|2132.1|2131.9|2125.9|2138.4|2132.4|2129.9|2123.9|109
1653649200000|2022-05-27 11:00:00|2131.6|2125.6|2110.6|2104.6|2133.6|2127.6|2107.6|2101.6|258
1653652800000|2022-05-27 12:00:00|2110.9|2104.9|2125.4|2119.4|2125.4|2119.4|2110.9|2104.9|380
1653656400000|2022-05-27 13:00:00|2125.6|2119.6|2136.4|2130.4|2142.6|2136.6|2125.5|2119.5|525
1653660000000|2022-05-27 14:00:00|2136.6|2130.6|2150.5|2144.5|2153.8|2147.8|2135.1|2129.1|338
1653663600000|2022-05-27 15:00:00|2151|2145|2165.1|2159.1|2165.9|2159.9|2150.5|2144.5|496
1653667200000|2022-05-27 16:00:00|2165.4|2159.4|2166.1|2160.1|2173.8|2167.8|2163.9|2157.9|307
1653868800000|2022-05-30 00:00:00|2175|2156.3|2165|2159|2175|2164.3|2159.5|2153.5|135
1653872400000|2022-05-30 01:00:00|2164.8|2158.8|2157.3|2151.3|2164.8|2158.8|2147.3|2141.3|326
1653876000000|2022-05-30 02:00:00|2157.5|2151.5|2166|2160|2168.3|2162.3|2157.5|2151.5|170
1653879600000|2022-05-30 03:00:00|2166.3|2160.3|2162.3|2156.3|2166.5|2160.5|2157|2151|128
1653883200000|2022-05-30 04:00:00|2162.5|2156.5|2163.8|2157.8|2165.8|2159.8|2160.5|2154.5|92
1653886800000|2022-05-30 05:00:00|2163.5|2157.5|2170.8|2164.8|2174.6|2168.6|2161.3|2155.3|177
1653890400000|2022-05-30 06:00:00|2171|2165|2179.4|2173.4|2179.5|2173.5|2170.5|2164.5|181
1653894000000|2022-05-30 07:00:00|2180.4|2174.4|2170.4|2164.4|2181.9|2175.9|2169.4|2163.4|159
1653897600000|2022-05-30 08:00:00|2170.1|2164.1|2172.6|2166.6|2175.4|2169.4|2168.1|2162.1|174
1653901200000|2022-05-30 09:00:00|2172.9|2166.9|2179.9|2173.9|2184.9|2178.9|2172.6|2166.6|184
1653904800000|2022-05-30 10:00:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2172.9|2166.9|81
1653908400000|2022-05-30 11:00:00|2180.4|2174.4|2185.6|2179.6|2186.1|2180.1|2175.1|2169.1|154
1653912000000|2022-05-30 12:00:00|2185.9|2179.9|2185.9|2179.9|2192.4|2186.4|2183.4|2177.4|136
1653915600000|2022-05-30 13:00:00|2186.4|2180.4|2181.1|2175.1|2187.6|2181.6|2180.6|2174.6|313
1653919200000|2022-05-30 14:00:00|2181.4|2175.4|2189.1|2183.1|2189.9|2183.9|2179.9|2173.9|234
1653922800000|2022-05-30 15:00:00|2189.4|2183.4|2180.1|2174.1|2197.1|2191.1|2174.6|2168.6|238
1653926400000|2022-05-30 16:00:00|2180.4|2174.4|2179.1|2173.1|2180.6|2174.6|2175.9|2169.9|106
1653955200000|2022-05-31 00:00:00|2184.6|2178.6|2186.3|2180.3|2190.8|2184.8|2184.6|2178.6|82
1653958800000|2022-05-31 01:00:00|2186.8|2180.8|2185.5|2179.5|2188.8|2182.8|2183.8|2177.8|189
1653962400000|2022-05-31 02:00:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2184|2178|79
1653966000000|2022-05-31 03:00:00|2186.5|2180.5|2185.8|2179.8|2187.5|2181.5|2185.3|2179.3|123
1653969600000|2022-05-31 04:00:00|2186|2180|2186.8|2180.8|2187|2181|2185|2179|17
1653973200000|2022-05-31 05:00:00|2187|2181|2190|2184|2190.5|2184.5|2186.5|2180.5|69
1653976800000|2022-05-31 06:00:00|2190.5|2184.5|2189.1|2183.1|2192|2186|2188.1|2182.1|99
1653980400000|2022-05-31 07:00:00|2190.4|2184.4|2185.1|2179.1|2195.5|2189.5|2181.4|2175.4|339
1653984000000|2022-05-31 08:00:00|2185.4|2179.4|2183.6|2177.6|2193.1|2187.1|2182.1|2176.1|183
1653987600000|2022-05-31 09:00:00|2183.4|2177.4|2177.6|2171.6|2186.6|2180.6|2175.6|2169.6|233
1653991200000|2022-05-31 10:00:00|2177.4|2171.4|2174.8|2168.8|2182.4|2176.4|2172.4|2166.4|156
1653994800000|2022-05-31 11:00:00|2174.6|2168.6|2179.1|2173.1|2187.9|2181.9|2168.9|2162.9|239
1653998400000|2022-05-31 12:00:00|2179.4|2173.4|2187.4|2181.4|2191.6|2185.6|2176.1|2170.1|272
1654002000000|2022-05-31 13:00:00|2187.6|2181.6|2191.1|2185.1|2192.1|2186.1|2177.6|2171.6|412
1654005600000|2022-05-31 14:00:00|2191.4|2185.4|2182.9|2176.9|2191.4|2185.4|2173.4|2167.4|694
1654009200000|2022-05-31 15:00:00|2183.1|2177.1|2179.4|2173.4|2187.4|2181.4|2173.6|2167.6|539
1654012800000|2022-05-31 16:00:00|2179.1|2173.1|2186|2180|2190|2184|2178.1|2172.1|234
1654041600000|2022-06-01 00:00:00|2186.8|2180.8|2180.8|2174.8|2189.6|2183.6|2180.5|2174.5|111
1654045200000|2022-06-01 01:00:00|2180.5|2174.5|2176.3|2170.3|2184.5|2178.5|2172.3|2166.3|176
1654048800000|2022-06-01 02:00:00|2176|2170|2174.3|2168.3|2176|2170|2172.8|2166.8|91
1654052400000|2022-06-01 03:00:00|2174.8|2168.8|2170.5|2164.5|2175.8|2169.8|2169.8|2163.8|59
1654056000000|2022-06-01 04:00:00|2170.3|2164.3|2167|2161|2170.3|2164.3|2165.3|2159.3|174
1654059600000|2022-06-01 05:00:00|2167.3|2161.3|2173.3|2167.3|2178|2172|2165|2159|163
1654063200000|2022-06-01 06:00:00|2173.5|2167.5|2171.6|2165.6|2180.3|2174.3|2170|2164|216
1654066800000|2022-06-01 07:00:00|2171.4|2165.4|2175.8|2169.8|2178.9|2172.9|2168.9|2162.9|195
1654070400000|2022-06-01 08:00:00|2175.6|2169.6|2174.6|2168.6|2181.6|2175.6|2171.4|2165.4|307
1654074000000|2022-06-01 09:00:00|2174.4|2168.4|2161.9|2155.9|2175.1|2169.1|2157.6|2151.6|189
1654077600000|2022-06-01 10:00:00|2161.6|2155.6|2159.6|2153.6|2164.1|2158.1|2156.6|2150.6|141
1654081200000|2022-06-01 11:00:00|2159.4|2153.4|2154.1|2148.1|2166.1|2160.1|2153.9|2147.9|248
1654084800000|2022-06-01 12:00:00|2153.9|2147.9|2170.1|2164.1|2170.4|2164.4|2150|2144|317
1654088400000|2022-06-01 13:00:00|2170.4|2164.4|2175.4|2169.4|2178.9|2172.9|2164.4|2158.4|499
1654092000000|2022-06-01 14:00:00|2175.6|2169.6|2169.4|2163.4|2176.4|2170.4|2164.6|2158.6|537
1654095600000|2022-06-01 15:00:00|2169.1|2163.1|2166.9|2160.9|2174.4|2168.4|2166.4|2160.4|266
1654099200000|2022-06-01 16:00:00|2166.6|2160.6|2165|2159|2169.1|2163.1|2160.6|2154.6|238
1654473600000|2022-06-06 00:00:00|2179.9|2146.3|2180.3|2174.3|2181.3|2175.3|2177.5|2146.3|69
1654477200000|2022-06-06 01:00:00|2180|2174|2166.8|2160.8|2180.3|2174.3|2161.8|2155.8|672
1654480800000|2022-06-06 02:00:00|2166.5|2160.5|2171|2165|2171|2165|2166.5|2160.5|152
1654484400000|2022-06-06 03:00:00|2171.3|2165.3|2171|2165|2174.5|2168.5|2169.3|2163.3|152
1654488000000|2022-06-06 04:00:00|2170.8|2164.8|2171.8|2165.8|2177.5|2171.5|2170.8|2164.8|57
1654491600000|2022-06-06 05:00:00|2172|2166|2177.3|2171.3|2177.5|2171.5|2171|2165|126
1654495200000|2022-06-06 06:00:00|2177.5|2171.5|2190.9|2184.9|2191.4|2185.4|2174.8|2168.8|335
1654498800000|2022-06-06 07:00:00|2191.9|2185.9|2216.9|2210.9|2218.9|2212.9|2191.9|2185.9|313
1654502400000|2022-06-06 08:00:00|2217.1|2211.1|2200.6|2194.6|2219.1|2213.1|2198.6|2192.6|311
1654506000000|2022-06-06 09:00:00|2200.9|2194.9|2185.6|2179.6|2200.9|2194.9|2177.4|2171.4|307
1654509600000|2022-06-06 10:00:00|2185.4|2179.4|2186.6|2180.6|2192.1|2186.1|2182.9|2176.9|262
1654513200000|2022-06-06 11:00:00|2186.4|2180.4|2191.1|2185.1|2204.6|2198.6|2183.6|2177.6|510
1654516800000|2022-06-06 12:00:00|2191.4|2185.4|2200.9|2194.9|2207.9|2201.9|2187.6|2181.6|497
1654520400000|2022-06-06 13:00:00|2201.1|2195.1|2202.9|2196.9|2216.1|2210.1|2201.1|2195.1|515
1654524000000|2022-06-06 14:00:00|2203.1|2197.1|2218.1|2212.1|2219.9|2213.9|2199.8|2193.8|425
1654527600000|2022-06-06 15:00:00|2217.6|2211.6|2227.1|2221.1|2228.6|2222.6|2211.3|2205.3|662
1654531200000|2022-06-06 16:00:00|2227.4|2221.4|2240.9|2234.9|2242.8|2236.8|2222.1|2216.1|282
1654560000000|2022-06-07 00:00:00|2227.9|2221.9|2226.3|2220.3|2228.1|2222.1|2224|2218|92
1654563600000|2022-06-07 01:00:00|2226|2220|2218|2212|2226|2220|2215|2209|155
1654567200000|2022-06-07 02:00:00|2218.3|2212.3|2218|2212|2218.8|2212.8|2215|2209|133
1654570800000|2022-06-07 03:00:00|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2214.3|2208.3|212
1654574400000|2022-06-07 04:00:00|2219.5|2213.5|2220.5|2214.5|2222|2216|2215.4|2209.4|147
1654578000000|2022-06-07 05:00:00|2220.8|2214.8|2211|2205|2220.8|2214.8|2209.8|2203.8|168
1654581600000|2022-06-07 06:00:00|2211.3|2205.3|2211.4|2205.4|2220|2214|2207.8|2201.8|185
1654585200000|2022-06-07 07:00:00|2211.1|2205.1|2184.6|2178.6|2213.6|2207.6|2182.9|2176.9|320
1654588800000|2022-06-07 08:00:00|2184.9|2178.9|2193.1|2187.1|2195.6|2189.6|2180.9|2174.9|261
1654592400000|2022-06-07 09:00:00|2192.9|2186.9|2190.1|2184.1|2192.9|2186.9|2183.6|2177.6|139
1654596000000|2022-06-07 10:00:00|2189.9|2183.9|2185.4|2179.4|2190.1|2184.1|2184.6|2178.6|112
1654599600000|2022-06-07 11:00:00|2185.6|2179.6|2175.9|2169.9|2186.9|2180.9|2175.6|2169.6|149
1654603200000|2022-06-07 12:00:00|2175.6|2169.6|2183.1|2177.1|2185.4|2179.4|2175.6|2169.6|290
1654606800000|2022-06-07 13:00:00|2183.4|2177.4|2202.4|2196.4|2202.4|2196.4|2183.4|2177.4|568
1654610400000|2022-06-07 14:00:00|2202.9|2196.9|2216.6|2210.6|2216.6|2210.6|2201.1|2195.1|311
1654614000000|2022-06-07 15:00:00|2216.4|2210.4|2220.6|2214.6|2229.8|2223.8|2214.4|2208.4|516
1654617600000|2022-06-07 16:00:00|2220.9|2214.9|2230.3|2224.3|2230.3|2224.3|2220.4|2214.4|434
1654646400000|2022-06-08 00:00:00|2225.1|2219.1|2225|2219|2225.3|2219.3|2214.3|2208.3|151
1654650000000|2022-06-08 01:00:00|2224.3|2218.3|2224|2218|2227.3|2221.3|2219.8|2213.8|181
1654653600000|2022-06-08 02:00:00|2224.3|2218.3|2228.5|2222.5|2233|2227|2224|2218|156
1654657200000|2022-06-08 03:00:00|2228.8|2222.8|2219.3|2213.3|2228.8|2222.8|2219.3|2213.3|243
1654660800000|2022-06-08 04:00:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2218|2212|80
1654664400000|2022-06-08 05:00:00|2218.5|2212.5|2226.3|2220.3|2226.3|2220.3|2210.3|2204.3|291
1654668000000|2022-06-08 06:00:00|2226.5|2220.5|2225.9|2219.9|2228|2222|2223.3|2217.3|306
1654671600000|2022-06-08 07:00:00|2225.6|2219.6|2234.4|2228.4|2241.5|2235.5|2225.6|2219.6|322
1654675200000|2022-06-08 08:00:00|2234.6|2228.6|2232.1|2226.1|2240.6|2234.6|2231.6|2225.6|318
1654678800000|2022-06-08 09:00:00|2231.9|2225.9|2232.4|2226.4|2234.4|2228.4|2229.1|2223.1|192
1654682400000|2022-06-08 10:00:00|2232.6|2226.6|2238.1|2232.1|2239.1|2233.1|2231.1|2225.1|191
1654686000000|2022-06-08 11:00:00|2237.9|2231.9|2240.9|2234.9|2241.1|2235.1|2228.8|2222.8|306
1654689600000|2022-06-08 12:00:00|2240.6|2234.6|2235.9|2229.9|2248.1|2242.1|2233.4|2227.4|266
1654693200000|2022-06-08 13:00:00|2235.6|2229.6|2227.9|2221.9|2235.8|2229.8|2222.6|2216.6|444
1654696800000|2022-06-08 14:00:00|2228.1|2222.1|2241.4|2235.4|2243.4|2237.4|2228.1|2222.1|372
1654700400000|2022-06-08 15:00:00|2241.6|2235.6|2230.1|2224.1|2244.1|2238.1|2229.9|2223.9|369
1654704000000|2022-06-08 16:00:00|2229.9|2223.9|2223.6|2217.6|2232.1|2226.1|2223.6|2217.6|313
1654732800000|2022-06-09 00:00:00|2210.6|2204.6|2209.3|2203.3|2212.8|2206.8|2208.8|2202.8|51
1654736400000|2022-06-09 01:00:00|2208.8|2202.8|2219.3|2213.3|2223.3|2217.3|2208.8|2202.8|260
1654740000000|2022-06-09 02:00:00|2219.5|2213.5|2222.5|2216.5|2225.3|2219.3|2219.5|2213.5|96
1654743600000|2022-06-09 03:00:00|2222.3|2216.3|2220.3|2214.3|2223.8|2217.8|2218|2212|219
1654747200000|2022-06-09 04:00:00|2220|2214|2221|2215|2227|2221|2219.5|2213.5|111
1654750800000|2022-06-09 05:00:00|2221.3|2215.3|2225|2219|2225.3|2219.3|2220.5|2214.5|302
1654754400000|2022-06-09 06:00:00|2224.8|2218.8|2216.9|2210.9|2227.8|2221.8|2213.3|2207.3|304
1654758000000|2022-06-09 07:00:00|2214.6|2208.6|2219.4|2213.4|2228.9|2222.9|2204.8|2198.8|430
1654761600000|2022-06-09 08:00:00|2219.6|2213.6|2227.6|2221.6|2227.9|2221.9|2217.4|2211.4|264
1654765200000|2022-06-09 09:00:00|2227.4|2221.4|2226.1|2220.1|2230.6|2224.6|2221.9|2215.9|142
1654768800000|2022-06-09 10:00:00|2226.4|2220.4|2224.6|2218.6|2227.4|2221.4|2221.9|2215.9|150
1654772400000|2022-06-09 11:00:00|2225.1|2219.1|2206.4|2200.4|2225.9|2219.9|2204.4|2198.4|316
1654776000000|2022-06-09 12:00:00|2206.1|2200.1|2209.1|2203.1|2212.1|2206.1|2198.6|2192.6|274
1654779600000|2022-06-09 13:00:00|2209.4|2203.4|2200.1|2194.1|2211.8|2205.8|2194.6|2188.6|437
1654783200000|2022-06-09 14:00:00|2199.9|2193.9|2196.9|2190.9|2199.9|2193.9|2184|2178|356
1654786800000|2022-06-09 15:00:00|2196.6|2190.6|2191.4|2185.4|2200.9|2194.9|2188.9|2182.9|400
1654790400000|2022-06-09 16:00:00|2191.1|2185.1|2194|2188|2194|2188|2186.4|2180.4|185
1654819200000|2022-06-10 00:00:00|2190.1|2184.1|2196.5|2190.5|2196.8|2190.8|2184.8|2178.8|48
1654822800000|2022-06-10 01:00:00|2196.3|2190.3|2189.8|2183.8|2196.8|2190.8|2189.5|2183.5|333
1654826400000|2022-06-10 02:00:00|2190|2184|2188|2182|2190.8|2184.8|2183.8|2177.8|326
1654830000000|2022-06-10 03:00:00|2187.5|2181.5|2180.8|2174.8|2187.5|2181.5|2179.8|2173.8|139
1654833600000|2022-06-10 04:00:00|2180.5|2174.5|2174|2168|2180.5|2174.5|2174|2168|73
1654837200000|2022-06-10 05:00:00|2173.8|2167.8|2186.5|2180.5|2187.5|2181.5|2170.8|2164.8|423
1654840800000|2022-06-10 06:00:00|2187|2181|2180.9|2174.9|2192.8|2186.8|2180.9|2174.9|225
1654844400000|2022-06-10 07:00:00|2180.6|2174.6|2179.6|2173.6|2187.4|2181.4|2178.1|2172.1|187
1654848000000|2022-06-10 08:00:00|2180.4|2174.4|2179.6|2173.6|2183.4|2177.4|2179.4|2173.4|94
1654851600000|2022-06-10 09:00:00|2179.4|2173.4|2179.1|2173.1|2184.6|2178.6|2174|2168|149
1654855200000|2022-06-10 10:00:00|2179.4|2173.4|2179.6|2173.6|2180.4|2174.4|2176.6|2170.6|155
1654858800000|2022-06-10 11:00:00|2179.9|2173.9|2164.1|2158.1|2179.9|2173.9|2159.5|2153.5|379
1654862400000|2022-06-10 12:00:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2154.9|2148.9|404
1654866000000|2022-06-10 13:00:00|2160.6|2154.6|2158.4|2152.4|2165.6|2159.6|2145.6|2139.6|622
1654869600000|2022-06-10 14:00:00|2158.1|2152.1|2165.4|2159.4|2165.9|2159.9|2150.4|2144.4|453
1654873200000|2022-06-10 15:00:00|2165.6|2159.6|2154.9|2148.9|2165.6|2159.6|2145.3|2139.3|606
1654876800000|2022-06-10 16:00:00|2154.6|2148.6|2145.8|2136.5|2156.6|2150.6|2144.3|2132|736
1655078400000|2022-06-13 00:00:00|2150|2131.3|2140.5|2134.5|2150|2143.1|2140.5|2131.3|134
1655082000000|2022-06-13 01:00:00|2139.5|2133.5|2136.5|2130.5|2140.5|2134.5|2133.8|2127.8|480
1655085600000|2022-06-13 02:00:00|2136.8|2130.8|2135|2129|2142|2136|2132|2126|161
1655089200000|2022-06-13 03:00:00|2135.3|2129.3|2135|2129|2141.8|2135.8|2134.5|2128.5|99
1655092800000|2022-06-13 04:00:00|2134.8|2128.8|2133.5|2127.5|2134.8|2128.8|2132|2126|47
1655096400000|2022-06-13 05:00:00|2133.3|2127.3|2125|2119|2135.4|2129.4|2123.8|2117.8|193
1655100000000|2022-06-13 06:00:00|2124.8|2118.8|2130.9|2124.9|2134.5|2128.5|2119.5|2113.5|414
1655103600000|2022-06-13 07:00:00|2131.4|2125.4|2110.1|2104.1|2136.5|2130.5|2110.1|2104.1|481
1655107200000|2022-06-13 08:00:00|2109.9|2103.9|2110.1|2104.1|2113.4|2107.4|2100.3|2094.3|416
1655110800000|2022-06-13 09:00:00|2109.9|2103.9|2106.1|2100.1|2113.9|2107.9|2100.6|2094.6|221
1655114400000|2022-06-13 10:00:00|2106.4|2100.4|2108.9|2102.9|2113.1|2107.1|2104.6|2098.6|225
1655118000000|2022-06-13 11:00:00|2109.1|2103.1|2114.4|2108.4|2116.1|2110.1|2106.6|2100.6|300
1655121600000|2022-06-13 12:00:00|2114.1|2108.1|2118.9|2112.9|2119.6|2113.6|2105.9|2099.9|316
1655125200000|2022-06-13 13:00:00|2118.6|2112.6|2119.1|2113.1|2132.3|2126.3|2117.4|2111.4|688
1655128800000|2022-06-13 14:00:00|2118.9|2112.9|2106.6|2100.6|2120.4|2114.4|2105.1|2099.1|346
1655132400000|2022-06-13 15:00:00|2106.4|2100.4|2101.4|2095.4|2112.4|2106.4|2094.9|2088.9|1007
1655136000000|2022-06-13 16:00:00|2101.6|2095.6|2094.1|2088.1|2111.9|2105.9|2094.1|2088.1|496
1655164800000|2022-06-14 00:00:00|2105.6|2099.6|2108|2102|2109.3|2103.3|2105.6|2099.6|66
1655168400000|2022-06-14 01:00:00|2108.3|2102.3|2100.8|2094.8|2108.5|2102.5|2100.8|2094.8|223
1655172000000|2022-06-14 02:00:00|2101|2095|2108.8|2102.8|2109.3|2103.3|2100|2094|274
1655175600000|2022-06-14 03:00:00|2109|2103|2109.3|2103.3|2111|2105|2106.5|2100.5|415
1655179200000|2022-06-14 04:00:00|2109.5|2103.5|2109|2103|2112.5|2106.5|2108.5|2102.5|102
1655182800000|2022-06-14 05:00:00|2109.3|2103.3|2114|2108|2117.3|2111.3|2109.3|2103.3|132
1655186400000|2022-06-14 06:00:00|2113.8|2107.8|2117.1|2111.1|2120|2114|2112.3|2106.3|238
1655190000000|2022-06-14 07:00:00|2116.9|2110.9|2105.9|2099.9|2116.9|2110.9|2099.4|2093.4|359
1655193600000|2022-06-14 08:00:00|2105.6|2099.6|2092.6|2086.6|2105.6|2099.6|2091.4|2085.4|339
1655197200000|2022-06-14 09:00:00|2092.9|2086.9|2087.4|2081.4|2093.1|2087.1|2085.5|2079.5|165
1655200800000|2022-06-14 10:00:00|2087.1|2081.1|2089.4|2083.4|2091.6|2085.6|2083.9|2077.9|169
1655204400000|2022-06-14 11:00:00|2089.1|2083.1|2093|2087|2097|2091|2087.4|2081.4|329
1655208000000|2022-06-14 12:00:00|2092.8|2086.8|2096.4|2090.4|2097.6|2091.6|2091.8|2085.8|182
1655211600000|2022-06-14 13:00:00|2096.1|2090.1|2084.4|2078.4|2096.6|2090.6|2079.8|2073.8|442
1655215200000|2022-06-14 14:00:00|2084.1|2078.1|2074.4|2068.4|2085.9|2079.9|2070.6|2064.6|403
1655218800000|2022-06-14 15:00:00|2074.6|2068.6|2088.4|2082.4|2092.1|2086.1|2068.9|2062.9|635
1655222400000|2022-06-14 16:00:00|2088.1|2082.1|2088.6|2082.6|2090.4|2084.4|2084.4|2078.4|326
1655251200000|2022-06-15 00:00:00|2097.4|2091.4|2104.8|2098.8|2111.5|2105.5|2097.4|2091.4|225
1655254800000|2022-06-15 01:00:00|2103.8|2097.8|2099.3|2093.3|2103.8|2097.8|2092.3|2086.3|323
1655258400000|2022-06-15 02:00:00|2099.5|2093.5|2104.8|2098.8|2106.5|2100.5|2098.5|2092.5|192
1655262000000|2022-06-15 03:00:00|2105|2099|2104.5|2098.5|2106.3|2100.3|2102|2096|69
1655265600000|2022-06-15 04:00:00|2105|2099|2106|2100|2106.8|2100.8|2105|2099|90
1655269200000|2022-06-15 05:00:00|2106.3|2100.3|2107.3|2101.3|2112.5|2106.5|2106|2100|145
1655272800000|2022-06-15 06:00:00|2106.8|2100.8|2103.6|2097.6|2107.4|2101.4|2101.3|2095.3|83
1655276400000|2022-06-15 07:00:00|2103.4|2097.4|2109.1|2103.1|2109.1|2103.1|2096.6|2090.6|270
1655280000000|2022-06-15 08:00:00|2109.9|2103.9|2112.9|2106.9|2117.4|2111.4|2104.4|2098.4|307
1655283600000|2022-06-15 09:00:00|2112.6|2106.6|2106.4|2100.4|2113.1|2107.1|2104.6|2098.6|232
1655287200000|2022-06-15 10:00:00|2106.6|2100.6|2094.6|2088.6|2106.6|2100.6|2093.6|2087.6|315
1655290800000|2022-06-15 11:00:00|2094.4|2088.4|2097.9|2091.9|2102.4|2096.4|2093.4|2087.4|389
1655294400000|2022-06-15 12:00:00|2098.4|2092.4|2094.6|2088.6|2100.1|2094.1|2092.6|2086.6|338
1655298000000|2022-06-15 13:00:00|2095.1|2089.1|2101.9|2095.9|2103.1|2097.1|2091.1|2085.1|472
1655301600000|2022-06-15 14:00:00|2101.6|2095.6|2083.6|2077.6|2101.9|2095.9|2083.6|2077.6|473
1655305200000|2022-06-15 15:00:00|2083.4|2077.4|2094.1|2088.1|2095.4|2089.4|2078.1|2072.1|503
1655308800000|2022-06-15 16:00:00|2094.4|2088.4|2080.9|2074.9|2101.3|2095.3|2080.9|2074.9|400
1655337600000|2022-06-16 00:00:00|2090.9|2084.9|2099.5|2093.5|2103|2097|2089.1|2083.1|109
1655341200000|2022-06-16 01:00:00|2099.3|2093.3|2100.5|2094.5|2106.8|2100.8|2099.3|2093.3|223
1655344800000|2022-06-16 02:00:00|2100.8|2094.8|2105|2099|2105.3|2099.3|2100.5|2094.5|128
1655348400000|2022-06-16 03:00:00|2105.3|2099.3|2100.8|2094.8|2108.3|2102.3|2100.5|2094.5|71
1655352000000|2022-06-16 04:00:00|2101|2095|2099.5|2093.5|2101|2095|2099.5|2093.5|35
1655355600000|2022-06-16 05:00:00|2099.8|2093.8|2095.5|2089.5|2101.3|2095.3|2093.5|2087.5|134
1655359200000|2022-06-16 06:00:00|2095.8|2089.8|2096.4|2090.4|2099|2093|2091.8|2085.8|213
1655362800000|2022-06-16 07:00:00|2096.1|2090.1|2095.1|2089.1|2099.3|2093.3|2082.6|2076.6|345
1655366400000|2022-06-16 08:00:00|2094.1|2088.1|2092.6|2086.6|2099.6|2093.6|2087.6|2081.6|460
1655370000000|2022-06-16 09:00:00|2092.4|2086.4|2088.1|2082.1|2093.1|2087.1|2084.4|2078.4|238
1655373600000|2022-06-16 10:00:00|2087.9|2081.9|2079.9|2073.9|2087.9|2081.9|2079.6|2073.6|205
1655377200000|2022-06-16 11:00:00|2079.6|2073.6|2079.6|2073.6|2090.3|2084.3|2079|2073|381
1655380800000|2022-06-16 12:00:00|2079.4|2073.4|2082.4|2076.4|2085.6|2079.6|2079.4|2073.4|306
1655384400000|2022-06-16 13:00:00|2082.6|2076.6|2093.1|2087.1|2101.4|2095.4|2081.9|2075.9|716
1655388000000|2022-06-16 14:00:00|2093.4|2087.4|2100.6|2094.6|2103.6|2097.6|2090.4|2084.4|651
1655391600000|2022-06-16 15:00:00|2100.9|2094.9|2116.6|2110.6|2118.1|2112.1|2095.9|2089.9|890
1655395200000|2022-06-16 16:00:00|2116.9|2110.9|2118.9|2112.9|2126|2120|2113.1|2107.1|315
1655424000000|2022-06-17 00:00:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.5|2110.5|11
1655427600000|2022-06-17 01:00:00|2114.9|2108.9|2125|2119|2126|2120|2113|2107|50
1655431200000|2022-06-17 02:00:00|2125.3|2119.3|2126.8|2120.8|2129.8|2123.8|2125.3|2119.3|43
1655434800000|2022-06-17 03:00:00|2127|2121|2124.3|2118.3|2128.5|2122.5|2124.3|2118.3|25
1655438400000|2022-06-17 04:00:00|2124|2118|2123|2117|2124.3|2118.3|2123|2117|6
1655442000000|2022-06-17 05:00:00|2124|2118|2129|2123|2130.3|2124.3|2123|2117|70
1655445600000|2022-06-17 06:00:00|2128.8|2122.8|2124.4|2118.4|2129|2123|2123.5|2117.5|52
1655449200000|2022-06-17 07:00:00|2124.6|2118.6|2101.9|2095.9|2124.9|2118.9|2100.5|2094.5|201
1655452800000|2022-06-17 08:00:00|2101.6|2095.6|2097.6|2091.6|2107.6|2101.6|2095.6|2089.6|169
1655456400000|2022-06-17 09:00:00|2098.1|2092.1|2083.9|2077.9|2098.1|2092.1|2083.6|2077.6|167
1655460000000|2022-06-17 10:00:00|2084.1|2078.1|2083.4|2077.4|2086.6|2080.6|2083.4|2077.4|109
1655463600000|2022-06-17 11:00:00|2083.1|2077.1|2088.1|2082.1|2090.1|2084.1|2078.9|2072.9|265
1655467200000|2022-06-17 12:00:00|2088.4|2082.4|2084.9|2078.9|2090.5|2084.5|2079.8|2073.8|270
1655470800000|2022-06-17 13:00:00|2084.8|2078.8|2081.6|2075.6|2092.1|2086.1|2078.6|2072.6|462
1655474400000|2022-06-17 14:00:00|2081.4|2075.4|2071.9|2065.9|2082.6|2076.6|2069.1|2063.1|310
1655478000000|2022-06-17 15:00:00|2071.6|2065.6|2063.9|2057.9|2073.9|2067.9|2059.6|2053.6|523
1655481600000|2022-06-17 16:00:00|2063.6|2057.6|2055.4|2049.4|2064.1|2058.1|2054.5|2048.5|316
1655683200000|2022-06-20 00:00:00|2064.3|2045.5|2060|2054|2064.3|2056|2058.4|2045.5|197
1655686800000|2022-06-20 01:00:00|2059.8|2053.8|2059.5|2053.5|2064.1|2058.1|2059|2053|357
1655690400000|2022-06-20 02:00:00|2059.3|2053.3|2066.9|2060.9|2067|2061|2058.5|2052.5|340
1655694000000|2022-06-20 03:00:00|2066.8|2060.8|2067|2061|2072.5|2066.5|2066.3|2060.3|295
1655697600000|2022-06-20 04:00:00|2066.8|2060.8|2067.8|2061.8|2070.3|2064.3|2065.5|2059.5|90
1655701200000|2022-06-20 05:00:00|2067.5|2061.5|2065|2059|2068.5|2062.5|2064.8|2058.8|136
1655704800000|2022-06-20 06:00:00|2065.3|2059.3|2069.6|2063.6|2071.3|2065.3|2061.3|2055.3|108
1655708400000|2022-06-20 07:00:00|2069.9|2063.9|2066.6|2060.6|2074.6|2068.6|2062.1|2056.1|340
1655712000000|2022-06-20 08:00:00|2066.4|2060.4|2062.4|2056.4|2069.4|2063.4|2058.6|2052.6|211
1655715600000|2022-06-20 09:00:00|2062.6|2056.6|2059.6|2053.6|2063.6|2057.6|2057.9|2051.9|133
1655719200000|2022-06-20 10:00:00|2059.9|2053.9|2057.1|2051.1|2061.1|2055.1|2053.9|2047.9|126
1655722800000|2022-06-20 11:00:00|2057.4|2051.4|2058.6|2052.6|2062.3|2056.3|2052.9|2046.9|251
1655726400000|2022-06-20 12:00:00|2058.4|2052.4|2048.1|2042.1|2058.5|2052.5|2045.6|2039.6|298
1655730000000|2022-06-20 13:00:00|2047.9|2041.9|2056.6|2050.6|2062.6|2056.6|2047.9|2041.9|900
1655733600000|2022-06-20 14:00:00|2056.4|2050.4|2068.1|2062.1|2076.6|2070.6|2049.9|2043.9|636
1655737200000|2022-06-20 15:00:00|2069.1|2063.1|2091.4|2085.4|2093.9|2087.9|2058.1|2052.1|852
1655740800000|2022-06-20 16:00:00|2091.1|2085.1|2101.5|2095.5|2101.6|2095.6|2090.6|2084.6|277
1655769600000|2022-06-21 00:00:00|2093.1|2087.1|2100|2094|2101.3|2095.3|2093.1|2087.1|101
1655773200000|2022-06-21 01:00:00|2100.3|2094.3|2098.3|2092.3|2100.3|2094.3|2095.5|2089.5|254
1655776800000|2022-06-21 02:00:00|2098.5|2092.5|2094.8|2088.8|2098.5|2092.5|2093.3|2087.3|213
1655780400000|2022-06-21 03:00:00|2095|2089|2098.8|2092.8|2100.5|2094.5|2094.3|2088.3|82
1655784000000|2022-06-21 04:00:00|2099|2093|2098|2092|2100.8|2094.8|2097.5|2091.5|47
1655787600000|2022-06-21 05:00:00|2098.3|2092.3|2084.8|2078.8|2098.5|2092.5|2084.5|2078.5|147
1655791200000|2022-06-21 06:00:00|2085|2079|2081.9|2075.9|2088.5|2082.5|2075.3|2069.3|363
1655794800000|2022-06-21 07:00:00|2082.1|2076.1|2107.4|2101.4|2114.9|2108.9|2080.9|2074.9|398
1655798400000|2022-06-21 08:00:00|2107.6|2101.6|2107.6|2101.6|2118.6|2112.6|2101.4|2095.4|355
1655802000000|2022-06-21 09:00:00|2107.4|2101.4|2106.1|2100.1|2112.6|2106.6|2101.1|2095.1|175
1655805600000|2022-06-21 10:00:00|2106.4|2100.4|2097.9|2091.9|2109.6|2103.6|2093.6|2087.6|250
1655809200000|2022-06-21 11:00:00|2098.1|2092.1|2083.6|2077.6|2098.1|2092.1|2077.1|2071.1|301
1655812800000|2022-06-21 12:00:00|2083.4|2077.4|2068.9|2062.9|2087.4|2081.4|2067.1|2061.1|551
1655816400000|2022-06-21 13:00:00|2068.6|2062.6|2085.6|2079.6|2088.1|2082.1|2067.4|2061.4|545
1655820000000|2022-06-21 14:00:00|2085.9|2079.9|2076.4|2070.4|2089.1|2083.1|2071.9|2065.9|390
1655823600000|2022-06-21 15:00:00|2076.1|2070.1|2069.6|2063.6|2081.4|2075.4|2064.1|2058.1|601
1655827200000|2022-06-21 16:00:00|2069.4|2063.4|2078|2072|2078.4|2072.4|2066.6|2060.6|337
1655856000000|2022-06-22 00:00:00|2061.9|2055.9|2060.5|2054.5|2064.1|2058.1|2058.4|2052.4|95
1655859600000|2022-06-22 01:00:00|2060.8|2054.8|2060.3|2054.3|2062.8|2056.8|2054.8|2048.8|220
1655863200000|2022-06-22 02:00:00|2060.5|2054.5|2061|2055|2061.8|2055.8|2059.5|2053.5|76
1655866800000|2022-06-22 03:00:00|2061.3|2055.3|2061.3|2055.3|2063|2057|2060.5|2054.5|64
1655870400000|2022-06-22 04:00:00|2061|2055|2061|2055|2062|2056|2060.8|2054.8|49
1655874000000|2022-06-22 05:00:00|2060.8|2054.8|2051.5|2045.5|2061|2055|2051.4|2045.4|94
1655877600000|2022-06-22 06:00:00|2051.3|2045.3|2049.8|2043.8|2053|2047|2045.1|2039.1|308
1655881200000|2022-06-22 07:00:00|2049.6|2043.6|2043.1|2037.1|2054.6|2048.6|2041.5|2035.5|447
1655884800000|2022-06-22 08:00:00|2043.4|2037.4|2020.4|2014.4|2046.9|2040.9|2019.4|2013.4|417
1655888400000|2022-06-22 09:00:00|2020.6|2014.6|2024.4|2018.4|2027.1|2021.1|2019.6|2013.6|195
1655892000000|2022-06-22 10:00:00|2024.1|2018.1|2025.6|2019.6|2027.9|2021.9|2021.4|2015.4|200
1655895600000|2022-06-22 11:00:00|2025.4|2019.4|2038.6|2032.6|2041.8|2035.8|2025.4|2019.4|312
1655899200000|2022-06-22 12:00:00|2039.1|2033.1|2032.9|2026.9|2040.1|2034.1|2022.9|2016.9|352
1655902800000|2022-06-22 13:00:00|2033.1|2027.1|2030.9|2024.9|2037.6|2031.6|2027.1|2021.1|644
1655906400000|2022-06-22 14:00:00|2031.1|2025.1|2032.9|2026.9|2038.9|2032.9|2025.9|2019.9|423
1655910000000|2022-06-22 15:00:00|2032.6|2026.6|2021.4|2015.4|2032.6|2026.6|2020.1|2014.1|574
1655913600000|2022-06-22 16:00:00|2021.1|2015.1|2015.6|2009.6|2022.4|2016.4|2015.6|2009.6|242
1655942400000|2022-06-23 00:00:00|2032.6|2026.6|2028.8|2022.8|2034.3|2028.3|2019.9|2013.9|149
1655946000000|2022-06-23 01:00:00|2028.5|2022.5|2018.8|2012.8|2034|2028|2016.8|2010.8|422
1655949600000|2022-06-23 02:00:00|2018.5|2012.5|2020.8|2014.8|2023.5|2017.5|2015.3|2009.3|370
1655953200000|2022-06-23 03:00:00|2020.5|2014.5|2020|2014|2021.8|2015.8|2019.3|2013.3|231
1655956800000|2022-06-23 04:00:00|2019.8|2013.8|2021.8|2015.8|2022.8|2016.8|2019.5|2013.5|280
1655960400000|2022-06-23 05:00:00|2021.5|2015.5|2022.3|2016.3|2026.5|2020.5|2019.5|2013.5|134
1655964000000|2022-06-23 06:00:00|2022|2016|2015|2009|2025|2019|2014.6|2008.6|209
1655967600000|2022-06-23 07:00:00|2014.8|2008.8|2009.4|2003.4|2015.4|2009.4|1998.5|1992.5|411
1655971200000|2022-06-23 08:00:00|2009.1|2003.1|1980.8|1974.8|2011.1|2005.1|1978.9|1972.9|531
1655974800000|2022-06-23 09:00:00|1981|1975|1985.4|1979.4|1986.8|1980.8|1974.4|1968.4|348
1655978400000|2022-06-23 10:00:00|1984.9|1978.9|1984.9|1978.9|1992.1|1986.1|1976.9|1970.9|342
1655982000000|2022-06-23 11:00:00|1984.6|1978.6|1978.1|1972.1|1992.4|1986.4|1976.6|1970.6|436
1655985600000|2022-06-23 12:00:00|1977.9|1971.9|1975.1|1969.1|1979.4|1973.4|1972.1|1966.1|463
1655989200000|2022-06-23 13:00:00|1975.4|1969.4|1972.9|1966.9|1985.6|1979.6|1971.9|1965.9|656
1655992800000|2022-06-23 14:00:00|1974.6|1968.6|1965.1|1959.1|1977.9|1971.9|1964.1|1958.1|358
1655996400000|2022-06-23 15:00:00|1964.9|1958.9|1957.1|1951.1|1964.9|1958.9|1946.9|1940.9|558
1656000000000|2022-06-23 16:00:00|1957.4|1951.4|1952.3|1943|1959.6|1953.6|1948.4|1942.4|310
1656028800000|2022-06-24 00:00:00|1949|1943.3|1951.8|1945.8|1957.5|1951.5|1949|1943.3|87
1656032400000|2022-06-24 01:00:00|1952.3|1946.3|1950|1944|1952.8|1946.8|1944.3|1938.3|537
1656036000000|2022-06-24 02:00:00|1950.5|1944.5|1954.8|1948.8|1956.8|1950.8|1949.5|1943.5|152
1656039600000|2022-06-24 03:00:00|1955|1949|1954.8|1948.8|1955|1949|1950.5|1944.5|62
1656043200000|2022-06-24 04:00:00|1955|1949|1965.3|1959.3|1965.8|1959.8|1954.8|1948.8|122
1656046800000|2022-06-24 05:00:00|1965.5|1959.5|1955.3|1949.3|1966.3|1960.3|1955|1949|108
1656050400000|2022-06-24 06:00:00|1955|1949|1936.1|1930.1|1957|1951|1935.9|1929.9|204
1656054000000|2022-06-24 07:00:00|1935.9|1929.9|1926.6|1920.6|1936.1|1930.1|1917.9|1911.9|459
1656057600000|2022-06-24 08:00:00|1926.4|1920.4|1919.6|1913.6|1927|1921|1912.9|1906.9|485
1656061200000|2022-06-24 09:00:00|1919.4|1913.4|1928.9|1922.9|1936.6|1930.6|1918.6|1912.6|241
1656064800000|2022-06-24 10:00:00|1928.6|1922.6|1920.4|1914.4|1930.1|1924.1|1915.9|1909.9|276
1656068400000|2022-06-24 11:00:00|1920.1|1914.1|1910.6|1904.6|1920.6|1914.6|1909.4|1903.4|258
1656072000000|2022-06-24 12:00:00|1910.9|1904.9|1916.9|1910.9|1917.9|1911.9|1903.4|1897.4|351
1656075600000|2022-06-24 13:00:00|1917.1|1911.1|1909.1|1903.1|1933.6|1927.6|1904.9|1898.9|1085
1656079200000|2022-06-24 14:00:00|1909.4|1903.4|1915.4|1909.4|1930.6|1924.6|1909.4|1903.4|956
1656082800000|2022-06-24 15:00:00|1915.1|1909.1|1934.4|1928.4|1940.4|1934.4|1907.1|1901.1|847
1656086400000|2022-06-24 16:00:00|1935.1|1929.1|1943|1937|1943.6|1937.6|1921.6|1915.6|631
1656288000000|2022-06-27 00:00:00|2064.3|2045.5|1946.3|1940.3|2064.3|2045.5|1937.5|1931.5|84
1656291600000|2022-06-27 01:00:00|1946|1940|1951.3|1945.3|1953.5|1947.5|1939|1933|427
1656295200000|2022-06-27 02:00:00|1951|1945|1956.3|1950.3|1956.3|1950.3|1947.8|1941.8|294
1656298800000|2022-06-27 03:00:00|1956.5|1950.5|1965.3|1959.3|1966.5|1960.5|1954.8|1948.8|151
1656302400000|2022-06-27 04:00:00|1965.5|1959.5|1965.8|1959.8|1965.8|1959.8|1964.5|1958.5|15
1656306000000|2022-06-27 05:00:00|1966.3|1960.3|1962.3|1956.3|1966.3|1960.3|1962.3|1956.3|121
1656309600000|2022-06-27 06:00:00|1962.5|1956.5|1955.1|1949.1|1967.3|1961.3|1951.8|1945.8|398
1656313200000|2022-06-27 07:00:00|1955.3|1949.3|1944.3|1938.3|1958.6|1952.6|1941.1|1935.1|406
1656316800000|2022-06-27 08:00:00|1944.1|1938.1|1968.1|1962.1|1969.4|1963.4|1944.1|1938.1|393
1656320400000|2022-06-27 09:00:00|1968.4|1962.4|1966.6|1960.6|1970.6|1964.6|1963.9|1957.9|215
1656324000000|2022-06-27 10:00:00|1966.4|1960.4|1979.1|1973.1|1979.4|1973.4|1966.4|1960.4|240
1656327600000|2022-06-27 11:00:00|1978.9|1972.9|1988.6|1982.6|1992.1|1986.1|1976.4|1970.4|305
1656331200000|2022-06-27 12:00:00|1989.9|1983.9|1975.9|1969.9|1991.9|1985.9|1975.6|1969.6|501
1656334800000|2022-06-27 13:00:00|1976.1|1970.1|1982.6|1976.6|1983.6|1977.6|1969.1|1963.1|700
1656338400000|2022-06-27 14:00:00|1982.4|1976.4|2005.1|1999.1|2007.9|2001.9|1980.9|1974.9|710
1656342000000|2022-06-27 15:00:00|2005.4|1999.4|1998.9|1992.9|2012.4|2006.4|1996.9|1990.9|701
1656345600000|2022-06-27 16:00:00|1999.1|1993.1|1998.4|1992.4|2003.6|1997.6|1995.4|1989.4|295
1656374400000|2022-06-28 00:00:00|1989.1|1983.1|1986|1980|1989.8|1983.8|1984.3|1978.3|125
1656378000000|2022-06-28 01:00:00|1986.3|1980.3|1995.8|1989.8|2001.3|1995.3|1986.3|1980.3|382
1656381600000|2022-06-28 02:00:00|1996|1990|2000.3|1994.3|2002.3|1996.3|1996|1990|98
1656385200000|2022-06-28 03:00:00|2000|1994|1999|1993|2000|1994|1996.3|1990.3|153
1656388800000|2022-06-28 04:00:00|1998.8|1992.8|2003|1997|2005.8|1999.8|1995.8|1989.8|100
1656392400000|2022-06-28 05:00:00|2003.3|1997.3|2002.3|1996.3|2003.5|1997.5|2001.3|1995.3|95
1656396000000|2022-06-28 06:00:00|2002.5|1996.5|2018.5|2012.5|2019.8|2013.8|2002.5|1996.5|226
1656399600000|2022-06-28 07:00:00|2019.3|2013.3|2008.4|2002.4|2019.3|2013.3|2006.6|2000.6|220
1656403200000|2022-06-28 08:00:00|2008.1|2002.1|2005.1|1999.1|2008.1|2002.1|2003.4|1997.4|144
1656406800000|2022-06-28 09:00:00|2005.4|1999.4|2008.6|2002.6|2011.8|2005.8|2003.9|1997.9|131
1656410400000|2022-06-28 10:00:00|2008.4|2002.4|2004.9|1998.9|2008.4|2002.4|2003.6|1997.6|129
1656414000000|2022-06-28 11:00:00|2004.6|1998.6|1995.9|1989.9|2006.6|2000.6|1990.5|1984.5|298
1656417600000|2022-06-28 12:00:00|1995.6|1989.6|1994.1|1988.1|2002.4|1996.4|1987.6|1981.6|318
1656421200000|2022-06-28 13:00:00|1994.4|1988.4|1984.6|1978.6|2000.5|1994.5|1981.3|1975.3|903
1656424800000|2022-06-28 14:00:00|1984.1|1978.1|1977.9|1971.9|1985.9|1979.9|1973.4|1967.4|506
1656428400000|2022-06-28 15:00:00|1978.9|1972.9|1977.4|1971.4|1984.4|1978.4|1969|1963|571
1656432000000|2022-06-28 16:00:00|1977.6|1971.6|1971.6|1965.6|1978.1|1972.1|1971.6|1965.6|275
1656460800000|2022-06-29 00:00:00|1976.9|1970.9|1979.8|1973.8|1985.9|1979.9|1976.8|1970.8|106
1656464400000|2022-06-29 01:00:00|1979.5|1973.5|1978|1972|1979.5|1973.5|1973.8|1967.8|105
1656468000000|2022-06-29 02:00:00|1978.3|1972.3|1970.3|1964.3|1979.3|1973.3|1970.3|1964.3|170
1656471600000|2022-06-29 03:00:00|1970.5|1964.5|1965.3|1959.3|1970.5|1964.5|1960.8|1954.8|257
1656475200000|2022-06-29 04:00:00|1965|1959|1956.5|1950.5|1965.3|1959.3|1955.4|1949.4|55
1656478800000|2022-06-29 05:00:00|1956.3|1950.3|1957.5|1951.5|1959.5|1953.5|1955.8|1949.8|280
1656482400000|2022-06-29 06:00:00|1957.3|1951.3|1961.4|1955.4|1963.1|1957.1|1955.5|1949.5|253
1656486000000|2022-06-29 07:00:00|1961.3|1955.3|1941.9|1935.9|1963.3|1957.3|1936.6|1930.6|525
1656489600000|2022-06-29 08:00:00|1942.1|1936.1|1940.4|1934.4|1947.5|1941.5|1936.1|1930.1|337
1656493200000|2022-06-29 09:00:00|1940.1|1934.1|1937.1|1931.1|1942.4|1936.4|1936.9|1930.9|239
1656496800000|2022-06-29 10:00:00|1937.4|1931.4|1957.3|1951.3|1957.8|1951.8|1934.6|1928.6|306
1656500400000|2022-06-29 11:00:00|1957.6|1951.6|1957.1|1951.1|1969.8|1963.8|1951.4|1945.4|527
1656504000000|2022-06-29 12:00:00|1955.6|1949.6|1960.1|1954.1|1960.6|1954.6|1950.9|1944.9|483
1656507600000|2022-06-29 13:00:00|1960.4|1954.4|1956.4|1950.4|1976.9|1970.9|1953.9|1947.9|1044
1656511200000|2022-06-29 14:00:00|1956.6|1950.6|1937.5|1931.5|1960.6|1954.6|1937|1931|715
1656514800000|2022-06-29 15:00:00|1937.3|1931.3|1931.8|1923|1940.3|1934.3|1926.9|1920.9|686
1656518400000|2022-06-29 16:00:00|1931.5|1922.8|1930.3|1924.3|1936.1|1930.1|1929.8|1922.5|1473
1656547200000|2022-06-30 00:00:00|1930.9|1924.9|1929.5|1923.5|1933|1927|1928.5|1922.5|102
1656550800000|2022-06-30 01:00:00|1929.3|1923.3|1942.5|1936.5|1942.8|1936.8|1928.8|1922.8|371
1656554400000|2022-06-30 02:00:00|1942.8|1936.8|1937.3|1931.3|1945.5|1939.5|1935.3|1929.3|223
1656558000000|2022-06-30 03:00:00|1937|1931|1947.5|1941.5|1949.3|1943.3|1937|1931|160
1656561600000|2022-06-30 04:00:00|1947.3|1941.3|1947.8|1941.8|1948.5|1942.5|1947.3|1941.3|17
1656565200000|2022-06-30 05:00:00|1947.5|1941.5|1941|1935|1947.8|1941.8|1940.3|1934.3|125
1656568800000|2022-06-30 06:00:00|1941.5|1935.5|1939.1|1933.1|1946|1940|1936.9|1930.9|429
1656572400000|2022-06-30 07:00:00|1939.3|1933.3|1931.1|1925.1|1942.8|1936.8|1916.9|1910.9|453
1656576000000|2022-06-30 08:00:00|1930.6|1924.6|1926.4|1920.4|1934.1|1928.1|1925.1|1919.1|247
1656579600000|2022-06-30 09:00:00|1926.1|1920.1|1925.1|1919.1|1927.4|1921.4|1922.1|1916.1|227
1656583200000|2022-06-30 10:00:00|1925.4|1919.4|1928.9|1922.9|1929.1|1923.1|1922.1|1916.1|208
1656586800000|2022-06-30 11:00:00|1928.6|1922.6|1916.9|1910.9|1929.6|1923.6|1916.9|1910.9|330
1656590400000|2022-06-30 12:00:00|1916.6|1910.6|1910.4|1904.4|1919.1|1913.1|1909.4|1903.4|387
1656594000000|2022-06-30 13:00:00|1910.6|1904.6|1896.9|1890.9|1914.4|1908.4|1889.1|1882|1013
1656597600000|2022-06-30 14:00:00|1897.4|1891.4|1895.6|1889.6|1911.4|1905.4|1890.4|1884.4|446
1656601200000|2022-06-30 15:00:00|1895.4|1889.4|1928.6|1922.6|1929.6|1923.6|1894.4|1888.4|619
1656604800000|2022-06-30 16:00:00|1928.9|1922.9|1927.4|1921.4|1933.6|1927.6|1924.4|1918.4|470
1656633600000|2022-07-01 00:00:00|1932.1|1926.1|1926.3|1920.3|1935.3|1929.3|1923.3|1917.3|296
1656637200000|2022-07-01 01:00:00|1926.5|1920.5|1924.5|1918.5|1927.3|1921.3|1921.8|1915.8|674
1656640800000|2022-07-01 02:00:00|1924.3|1918.3|1928.8|1922.8|1930.3|1924.3|1922.3|1916.3|339
1656644400000|2022-07-01 03:00:00|1929.3|1923.3|1930.8|1924.8|1931.9|1925.9|1922|1916|168
1656648000000|2022-07-01 04:00:00|1930.5|1924.5|1926.5|1920.5|1932|1926|1925.8|1919.8|280
1656651600000|2022-07-01 05:00:00|1926.3|1920.3|1926.5|1920.5|1935.5|1929.5|1925.3|1919.3|327
1656655200000|2022-07-01 06:00:00|1926.3|1920.3|1925|1919|1935.5|1929.5|1922.8|1916.8|363
1656658800000|2022-07-01 07:00:00|1925.9|1919.9|1905.4|1899.4|1927.5|1921.5|1901.6|1895.6|535
1656662400000|2022-07-01 08:00:00|1905.6|1899.6|1911.6|1905.6|1914.6|1908.6|1903.9|1897.9|518
1656666000000|2022-07-01 09:00:00|1911.9|1905.9|1925.1|1919.1|1926.6|1920.6|1908.9|1902.9|392
1656669600000|2022-07-01 10:00:00|1925.4|1919.4|1924.1|1918.1|1929.1|1923.1|1916.6|1910.6|373
1656673200000|2022-07-01 11:00:00|1923.9|1917.9|1914.9|1908.9|1925.6|1919.6|1907.9|1901.9|454
1656676800000|2022-07-01 12:00:00|1915.1|1909.1|1919.6|1913.6|1924.6|1918.6|1913.1|1907.1|478
1656680400000|2022-07-01 13:00:00|1919.9|1913.9|1913.4|1907.4|1932.4|1926.4|1912.9|1906.9|1071
1656684000000|2022-07-01 14:00:00|1913.6|1907.6|1910.4|1904.4|1915.9|1909.9|1899.6|1893.6|721
1656687600000|2022-07-01 15:00:00|1910.1|1904.1|1945.9|1939.9|1951.6|1945.6|1908.1|1902.1|1070
1656691200000|2022-07-01 16:00:00|1945.6|1939.6|1949.8|1943.8|1951|1945|1936.4|1930.4|493
1656892800000|2022-07-04 00:00:00|1944.5|1925.8|1939|1933|1944.5|1936.9|1936.3|1925.8|186
1656896400000|2022-07-04 01:00:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1933.5|1927.5|338
1656900000000|2022-07-04 02:00:00|1938.3|1932.3|1939|1933|1939.5|1933.5|1938|1932|296
1656903600000|2022-07-04 03:00:00|1939.3|1933.3|1939.3|1933.3|1947.5|1941.5|1939|1933|89
1656907200000|2022-07-04 04:00:00|1939.5|1933.5|1940.8|1934.8|1940.8|1934.8|1938.3|1932.3|45
1656910800000|2022-07-04 05:00:00|1940.5|1934.5|1941.3|1935.3|1946.3|1940.3|1938|1932|245
1656914400000|2022-07-04 06:00:00|1941.5|1935.5|1941|1935|1945.5|1939.5|1937.5|1931.5|259
1656918000000|2022-07-04 07:00:00|1940.9|1934.9|1927.1|1921.1|1941.1|1935.1|1912.4|1906.4|381
1656921600000|2022-07-04 08:00:00|1926.9|1920.9|1928.6|1922.6|1936.3|1930.3|1913.6|1907.6|369
1656925200000|2022-07-04 09:00:00|1928.9|1922.9|1928.1|1922.1|1933.6|1927.6|1925.1|1919.1|326
1656928800000|2022-07-04 10:00:00|1928.4|1922.4|1918.9|1912.9|1930.9|1924.9|1918.4|1912.4|177
1656932400000|2022-07-04 11:00:00|1918.6|1912.6|1943.1|1937.1|1950.4|1944.4|1918.6|1912.6|342
1656936000000|2022-07-04 12:00:00|1943.9|1937.9|1940.4|1934.4|1944.4|1938.4|1937.1|1931.1|196
1656939600000|2022-07-04 13:00:00|1940.6|1934.6|1947.4|1941.4|1948.6|1942.6|1936.9|1930.9|376
1656943200000|2022-07-04 14:00:00|1947.6|1941.6|1961.4|1955.4|1962.6|1956.6|1947.1|1941.1|497
1656946800000|2022-07-04 15:00:00|1961.6|1955.6|1956.4|1950.4|1964.6|1958.6|1953.4|1947.4|474
1656950400000|2022-07-04 16:00:00|1956.6|1950.6|1957.6|1951.6|1958.1|1952.1|1953.4|1947.4|253
1656979200000|2022-07-05 00:00:00|1950.1|1944.1|1952.5|1946.5|1952.8|1946.8|1948|1942|69
1656982800000|2022-07-05 01:00:00|1952.8|1946.8|1958.8|1952.8|1960|1954|1952.4|1946.4|312
1656986400000|2022-07-05 02:00:00|1958.5|1952.5|1950.5|1944.5|1958.5|1952.5|1949.3|1943.3|333
1656990000000|2022-07-05 03:00:00|1950.8|1944.8|1951.8|1945.8|1952|1946|1950.5|1944.5|111
1656993600000|2022-07-05 04:00:00|1952|1946|1949.5|1943.5|1952|1946|1948.8|1942.8|64
1656997200000|2022-07-05 05:00:00|1949.8|1943.8|1945.5|1939.5|1949.8|1943.8|1944.3|1938.3|166
1657000800000|2022-07-05 06:00:00|1945|1939|1937.3|1931.3|1945.8|1939.8|1936.4|1930.4|305
1657004400000|2022-07-05 07:00:00|1937.8|1931.8|1951.6|1945.6|1952.1|1946.1|1923.9|1917.9|616
1657008000000|2022-07-05 08:00:00|1951.4|1945.4|1945.6|1939.6|1954.1|1948.1|1943.4|1937.4|484
1657011600000|2022-07-05 09:00:00|1945.9|1939.9|1954.1|1948.1|1965.3|1959.3|1942.9|1936.9|313
1657015200000|2022-07-05 10:00:00|1954.6|1948.6|1945.4|1939.4|1958|1952|1943.4|1937.4|285
1657018800000|2022-07-05 11:00:00|1945.6|1939.6|1934.1|1928.1|1947.5|1941.5|1932.6|1926.6|298
1657022400000|2022-07-05 12:00:00|1933.9|1927.9|1937.1|1931.1|1937.9|1931.9|1925.4|1919.4|444
1657026000000|2022-07-05 13:00:00|1936.9|1930.9|1942.9|1936.9|1944.6|1938.6|1921.6|1915.6|942
1657029600000|2022-07-05 14:00:00|1942.6|1936.6|1943.6|1937.6|1954.1|1948.1|1933.9|1927.9|835
1657033200000|2022-07-05 15:00:00|1943.4|1937.4|1946.4|1940.4|1951.1|1945.1|1937.9|1931.9|603
1657036800000|2022-07-05 16:00:00|1945.9|1939.9|1948|1942|1948|1942|1941.9|1935.9|375
1657065600000|2022-07-06 00:00:00|1942.6|1936.6|1950.5|1944.5|1951.3|1945.3|1942.6|1936.6|89
1657069200000|2022-07-06 01:00:00|1950.8|1944.8|1946.8|1940.8|1953|1947|1946.5|1940.5|248
1657072800000|2022-07-06 02:00:00|1946.5|1940.5|1947|1941|1950.3|1944.3|1946.3|1940.3|146
1657076400000|2022-07-06 03:00:00|1947.3|1941.3|1938.8|1932.8|1947.3|1941.3|1938.5|1932.5|235
1657080000000|2022-07-06 04:00:00|1938.5|1932.5|1929.3|1923.3|1938.5|1932.5|1928.3|1922.3|107
1657083600000|2022-07-06 05:00:00|1929.5|1923.5|1937|1931|1937.3|1931.3|1928.3|1922.3|396
1657087200000|2022-07-06 06:00:00|1937.3|1931.3|1944.4|1938.4|1947.3|1941.3|1933.8|1927.8|419
1657090800000|2022-07-06 07:00:00|1944.3|1938.3|1970.1|1964.1|1970.9|1964.9|1938.6|1932.6|648
1657094400000|2022-07-06 08:00:00|1969.9|1963.9|1981.9|1975.9|1982.4|1976.4|1966.9|1960.9|511
1657098000000|2022-07-06 09:00:00|1982.1|1976.1|1975.4|1969.4|1982.1|1976.1|1973.6|1967.6|207
1657101600000|2022-07-06 10:00:00|1975.6|1969.6|1974.6|1968.6|1978.9|1972.9|1973.6|1967.6|159
1657105200000|2022-07-06 11:00:00|1974.9|1968.9|1978.4|1972.4|1978.9|1972.9|1970.9|1964.9|317
1657108800000|2022-07-06 12:00:00|1978.1|1972.1|1981|1975|1990.4|1984.4|1975.4|1969.4|488
1657112400000|2022-07-06 13:00:00|1981.3|1975.3|1965.1|1959.1|1985|1979|1963.6|1957.6|1223
1657116000000|2022-07-06 14:00:00|1965.4|1959.4|1981.6|1975.6|1988.1|1982.1|1965.4|1959.4|679
1657119600000|2022-07-06 15:00:00|1981.9|1975.9|1971.1|1965.1|1985.6|1979.6|1969.1|1963.1|542
1657123200000|2022-07-06 16:00:00|1970.9|1964.9|1985|1979|1985.5|1979.5|1967.6|1961.6|504
1657152000000|2022-07-07 00:00:00|1992.8|1986.8|1991.5|1985.5|1993|1987|1987.8|1981.8|135
1657155600000|2022-07-07 01:00:00|1991.3|1985.3|1987|1981|1991.3|1985.3|1982.8|1976.8|190
1657159200000|2022-07-07 02:00:00|1987.3|1981.3|1995|1989|1995|1989|1985.8|1979.8|486
1657162800000|2022-07-07 03:00:00|1994.8|1988.8|1992.8|1986.8|2002.1|1996.1|1992.5|1986.5|414
1657166400000|2022-07-07 04:00:00|1992.5|1986.5|1995.5|1989.5|1997|1991|1992.5|1986.5|58
1657170000000|2022-07-07 05:00:00|1995.3|1989.3|2006.3|2000.3|2010|2004|1994.8|1988.8|562
1657173600000|2022-07-07 06:00:00|2006.5|2000.5|2004.4|1998.4|2008.8|2002.8|2001|1995|340
1657177200000|2022-07-07 07:00:00|2004.1|1998.1|1993.6|1987.6|2004.1|1998.1|1979.4|1973.4|401
1657180800000|2022-07-07 08:00:00|1992.6|1986.6|1966.9|1960.9|1992.6|1986.6|1956.1|1950.1|377
1657184400000|2022-07-07 09:00:00|1967.6|1961.6|1997.4|1991.4|2006.6|2000.6|1966.4|1960.4|609
1657188000000|2022-07-07 10:00:00|1997.6|1991.6|1996.4|1990.4|1998.6|1992.6|1984.1|1978.1|291
1657191600000|2022-07-07 11:00:00|1996.9|1990.9|1999.9|1993.9|2001.4|1995.4|1993.4|1987.4|271
1657195200000|2022-07-07 12:00:00|1999.6|1993.6|2002.4|1996.4|2006.6|2000.6|1988.9|1982.9|417
1657198800000|2022-07-07 13:00:00|2002.1|1996.1|1991.9|1985.9|2006.9|2000.9|1989|1983|870
1657202400000|2022-07-07 14:00:00|1991.6|1985.6|1969.9|1963.9|1991.6|1985.6|1968.1|1962.1|764
1657206000000|2022-07-07 15:00:00|1969.4|1963.4|1976.1|1970.1|1980.9|1974.9|1966.9|1960.9|706
1657209600000|2022-07-07 16:00:00|1975.9|1969.9|1980.8|1974.8|1980.8|1974.8|1972|1966|642
1657238400000|2022-07-08 00:00:00|1971.4|1965.4|1976.5|1970.5|1976.5|1970.5|1966.1|1960.1|312
1657242000000|2022-07-08 01:00:00|1976.8|1970.8|1969.8|1963.8|1976.8|1970.8|1968.8|1962.8|328
1657245600000|2022-07-08 02:00:00|1970|1964|1959.8|1953.8|1971.9|1965.9|1959.8|1953.8|245
1657249200000|2022-07-08 03:00:00|1959.5|1953.5|1946|1940|1959.5|1953.5|1944.3|1938.3|262
1657252800000|2022-07-08 04:00:00|1945.8|1939.8|1941.5|1935.5|1945.8|1939.8|1937.3|1931.3|253
1657256400000|2022-07-08 05:00:00|1941.3|1935.3|1935|1929|1945.3|1939.3|1935|1929|339
1657260000000|2022-07-08 06:00:00|1935.3|1929.3|1938.6|1932.6|1941|1935|1933.5|1927.5|197
1657263600000|2022-07-08 07:00:00|1937.9|1931.9|1943.1|1937.1|1960|1954|1937.9|1931.9|464
1657267200000|2022-07-08 08:00:00|1943.4|1937.4|1939.4|1933.4|1947.4|1941.4|1935.9|1929.9|392
1657270800000|2022-07-08 09:00:00|1939.6|1933.6|1945.6|1939.6|1949.1|1943.1|1939.1|1933.1|249
1657274400000|2022-07-08 10:00:00|1945.4|1939.4|1948.1|1942.1|1958.6|1952.6|1945.4|1939.4|222
1657278000000|2022-07-08 11:00:00|1948.4|1942.4|1945.4|1939.4|1952.4|1946.4|1943.6|1937.6|293
1657281600000|2022-07-08 12:00:00|1945.1|1939.1|1938.1|1932.1|1946.4|1940.4|1933.9|1927.9|429
1657285200000|2022-07-08 13:00:00|1937.9|1931.9|1927.6|1921.6|1941.1|1935.1|1917.1|1911.1|558
1657288800000|2022-07-08 14:00:00|1927.9|1921.9|1924.4|1918.4|1934.4|1928.4|1914.6|1908.6|719
1657292400000|2022-07-08 15:00:00|1924|1918|1929.9|1923.9|1933.4|1927.4|1916.9|1910.9|926
1657296000000|2022-07-08 16:00:00|1929.6|1923.6|1926.9|1920.9|1929.6|1923.6|1923.1|1917.1|493
1657497600000|2022-07-11 00:00:00|1935.3|1916.5|1931.3|1925.3|1935.3|1925.3|1922.1|1916.1|95
1657501200000|2022-07-11 01:00:00|1931|1925|1926.5|1920.5|1933.9|1927.9|1924|1918|605
1657504800000|2022-07-11 02:00:00|1927.5|1921.5|1927.5|1921.5|1932|1926|1925.5|1919.5|284
1657508400000|2022-07-11 03:00:00|1927.3|1921.3|1928.3|1922.3|1928.8|1922.8|1926.5|1920.5|60
1657512000000|2022-07-11 04:00:00|1928|1922|1926.8|1920.8|1928.8|1922.8|1926|1920|128
1657515600000|2022-07-11 05:00:00|1927.3|1921.3|1916.8|1910.8|1929|1923|1915|1909|165
1657519200000|2022-07-11 06:00:00|1917.5|1911.5|1933.9|1927.9|1935.3|1929.3|1917.5|1911.5|343
1657522800000|2022-07-11 07:00:00|1933.6|1927.6|1940.4|1934.4|1952|1946|1929.6|1923.6|593
1657526400000|2022-07-11 08:00:00|1940.6|1934.6|1946.4|1940.4|1949.9|1943.9|1936.1|1930.1|225
1657530000000|2022-07-11 09:00:00|1946.1|1940.1|1933.9|1927.9|1959.1|1953.1|1933.6|1927.6|433
1657533600000|2022-07-11 10:00:00|1933.6|1927.6|1934.6|1928.6|1941.9|1935.9|1933.1|1927.1|305
1657537200000|2022-07-11 11:00:00|1934.9|1928.9|1930.4|1924.4|1943.1|1937.1|1926.9|1920.9|268
1657540800000|2022-07-11 12:00:00|1930.6|1924.6|1938.1|1932.1|1944.9|1938.9|1930.1|1924.1|341
1657544400000|2022-07-11 13:00:00|1938.4|1932.4|1933.6|1927.6|1941.6|1935.6|1928.6|1922.6|594
1657548000000|2022-07-11 14:00:00|1933.9|1927.9|1939.4|1933.4|1940.9|1934.9|1924.4|1918.4|428
1657551600000|2022-07-11 15:00:00|1939.6|1933.6|1948.9|1942.9|1951.1|1945.1|1939.1|1933.1|534
1657555200000|2022-07-11 16:00:00|1949.1|1943.1|1951|1945|1951.3|1945.3|1945.1|1939.1|526
1657584000000|2022-07-12 00:00:00|1955.9|1949.9|1949.5|1943.5|1956.1|1950.1|1946.5|1940.5|98
1657587600000|2022-07-12 01:00:00|1949.3|1943.3|1957|1951|1958|1952|1942.5|1936.5|378
1657591200000|2022-07-12 02:00:00|1957.3|1951.3|1958.5|1952.5|1960.8|1954.8|1955.3|1949.3|245
1657594800000|2022-07-12 03:00:00|1958.3|1952.3|1957.8|1951.8|1959.8|1953.8|1955.3|1949.3|71
1657598400000|2022-07-12 04:00:00|1958|1952|1954.5|1948.5|1958.3|1952.3|1954|1948|134
1657602000000|2022-07-12 05:00:00|1954.8|1948.8|1951.5|1945.5|1957|1951|1950|1944|143
1657605600000|2022-07-12 06:00:00|1951.3|1945.3|1950.9|1944.9|1956.5|1950.5|1950|1944|196
1657609200000|2022-07-12 07:00:00|1951.1|1945.1|1928.6|1922.6|1954.1|1948.1|1924.9|1918.9|426
1657612800000|2022-07-12 08:00:00|1928.4|1922.4|1934.1|1928.1|1944.5|1938.5|1927.4|1921.4|325
1657616400000|2022-07-12 09:00:00|1934.4|1928.4|1928.6|1922.6|1937.6|1931.6|1926.9|1920.9|272
1657620000000|2022-07-12 10:00:00|1928.4|1922.4|1928.1|1922.1|1930.4|1924.4|1923.9|1917.9|283
1657623600000|2022-07-12 11:00:00|1928.4|1922.4|1927.1|1921.1|1937.9|1931.9|1926.1|1920.1|325
1657627200000|2022-07-12 12:00:00|1927.4|1921.4|1928.9|1922.9|1933.9|1927.9|1925.6|1919.6|208
1657630800000|2022-07-12 13:00:00|1929.1|1923.1|1915.9|1909.9|1930.6|1924.6|1915.9|1909.9|404
1657634400000|2022-07-12 14:00:00|1916.1|1910.1|1919.4|1913.4|1926.9|1920.9|1916.1|1910.1|413
1657638000000|2022-07-12 15:00:00|1918.9|1912.9|1936.9|1930.9|1948.6|1942.6|1916.4|1910.4|677
1657641600000|2022-07-12 16:00:00|1937.1|1931.1|1934.1|1928.1|1940.1|1934.1|1931.1|1925.1|506
1657670400000|2022-07-13 00:00:00|1934.4|1928.4|1921|1915|1934.4|1928.4|1918.5|1912.5|128
1657674000000|2022-07-13 01:00:00|1921.3|1915.3|1934.3|1928.3|1935.8|1929.8|1921.3|1915.3|446
1657677600000|2022-07-13 02:00:00|1934.5|1928.5|1930.8|1924.8|1937.5|1931.5|1929.4|1923.4|211
1657681200000|2022-07-13 03:00:00|1931|1925|1920.3|1914.3|1932|1926|1917|1911|323
1657684800000|2022-07-13 04:00:00|1920|1914|1918.5|1912.5|1920.3|1914.3|1918|1912|79
1657688400000|2022-07-13 05:00:00|1918|1912|1917.5|1911.5|1921.3|1915.3|1917.3|1911.3|320
1657692000000|2022-07-13 06:00:00|1917.8|1911.8|1928.9|1922.9|1930.8|1924.8|1915.3|1909.3|441
1657695600000|2022-07-13 07:00:00|1929.1|1923.1|1953.4|1947.4|1959.6|1953.6|1928.3|1922.3|424
1657699200000|2022-07-13 08:00:00|1953.6|1947.6|1961.1|1955.1|1961.6|1955.6|1951.6|1945.6|217
1657702800000|2022-07-13 09:00:00|1960.6|1954.6|1963.9|1957.9|1971.9|1965.9|1959.1|1953.1|248
1657706400000|2022-07-13 10:00:00|1962.9|1956.9|1954.9|1948.9|1962.9|1956.9|1951.9|1945.9|275
1657710000000|2022-07-13 11:00:00|1954.6|1948.6|1954.4|1948.4|1955.5|1949.5|1944.4|1938.4|344
1657713600000|2022-07-13 12:00:00|1954.6|1948.6|1935.6|1929.6|1956.6|1950.6|1934.1|1928.1|769
1657717200000|2022-07-13 13:00:00|1935.9|1929.9|1933.4|1927.4|1941.5|1935.5|1925.9|1919.9|1027
1657720800000|2022-07-13 14:00:00|1933.6|1927.6|1953.9|1947.9|1957.6|1951.6|1930.9|1924.9|830
1657724400000|2022-07-13 15:00:00|1953.6|1947.6|1954.1|1948.1|1968.4|1962.4|1945.9|1939.9|938
1657728000000|2022-07-13 16:00:00|1954.4|1948.4|1942.6|1936.6|1956.9|1950.9|1942|1936|644
1657756800000|2022-07-14 00:00:00|1939.6|1933.6|1938.8|1932.8|1942.5|1936.5|1937|1931|221
1657760400000|2022-07-14 01:00:00|1939|1933|1932|1926|1941.9|1935.9|1931|1925|471
1657764000000|2022-07-14 02:00:00|1932.5|1926.5|1934.8|1928.8|1937.8|1931.8|1927.8|1921.8|319
1657767600000|2022-07-14 03:00:00|1934.5|1928.5|1928.3|1922.3|1934.5|1928.5|1927.8|1921.8|144
1657771200000|2022-07-14 04:00:00|1928|1922|1929|1923|1929.8|1923.8|1928|1922|19
1657774800000|2022-07-14 05:00:00|1928.8|1922.8|1924|1918|1929.3|1923.3|1923.5|1917.5|221
1657778400000|2022-07-14 06:00:00|1923.8|1917.8|1919.1|1913.1|1931.5|1925.5|1914.8|1908.8|594
1657782000000|2022-07-14 07:00:00|1919.6|1913.6|1916.9|1910.9|1924.6|1918.6|1914.6|1908.6|376
1657785600000|2022-07-14 08:00:00|1916.4|1910.4|1909.4|1903.4|1917.4|1911.4|1907.4|1901.4|243
1657789200000|2022-07-14 09:00:00|1909.1|1903.1|1909.1|1903.1|1911.4|1905.4|1904.9|1898.9|218
1657792800000|2022-07-14 10:00:00|1908.9|1902.9|1904.4|1898.4|1910.1|1904.1|1903.6|1897.6|144
1657796400000|2022-07-14 11:00:00|1904.6|1898.6|1889.1|1883.1|1907.8|1901.8|1879.1|1873.1|418
1657800000000|2022-07-14 12:00:00|1888.9|1882.9|1880.3|1874.3|1888.9|1882.9|1868.6|1862.6|604
1657803600000|2022-07-14 13:00:00|1880.5|1874.5|1841.4|1835.4|1881.5|1875.5|1821.6|1815.6|1248
1657807200000|2022-07-14 14:00:00|1841.1|1835.1|1832.4|1826.4|1841.1|1835.1|1787.6|1781.6|920
1657810800000|2022-07-14 15:00:00|1832.1|1826.1|1830.6|1824.6|1847.9|1841.9|1825.6|1819.6|812
1657814400000|2022-07-14 16:00:00|1830.4|1824.4|1830.9|1824.9|1836.9|1830.9|1827.9|1821.9|1003
1657843200000|2022-07-15 00:00:00|1836.9|1830.9|1835.8|1829.8|1838|1832|1833.8|1827.8|216
1657846800000|2022-07-15 01:00:00|1836|1830|1850.3|1844.3|1850.3|1844.3|1834.8|1828.8|334
1657850400000|2022-07-15 02:00:00|1850|1844|1850.3|1844.3|1851.8|1845.8|1845.8|1839.8|331
1657854000000|2022-07-15 03:00:00|1850.5|1844.5|1839.5|1833.5|1853.4|1847.4|1838.3|1832.3|531
1657857600000|2022-07-15 04:00:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1835|1829|130
1657861200000|2022-07-15 05:00:00|1840.5|1834.5|1848.5|1842.5|1848.5|1842.5|1834.3|1828.3|388
1657864800000|2022-07-15 06:00:00|1849.3|1843.3|1834.6|1828.6|1849.5|1843.5|1831.8|1825.8|616
1657868400000|2022-07-15 07:00:00|1834.4|1828.4|1870.4|1864.4|1878.8|1872.8|1832.6|1826.6|473
1657872000000|2022-07-15 08:00:00|1870.1|1864.1|1878.9|1872.9|1882.4|1876.4|1868.4|1862.4|255
1657875600000|2022-07-15 09:00:00|1879.1|1873.1|1887.9|1881.9|1888.4|1882.4|1876.6|1870.6|184
1657879200000|2022-07-15 10:00:00|1888.1|1882.1|1898.6|1892.6|1902.4|1896.4|1887.4|1881.4|229
1657882800000|2022-07-15 11:00:00|1898.9|1892.9|1903.1|1897.1|1908.6|1902.6|1890.1|1884.1|499
1657886400000|2022-07-15 12:00:00|1903.4|1897.4|1900.1|1894.1|1910.6|1904.6|1898.4|1892.4|752
1657890000000|2022-07-15 13:00:00|1899.9|1893.9|1914.9|1908.9|1926.4|1920.4|1897|1891|1269
1657893600000|2022-07-15 14:00:00|1914.6|1908.6|1942.9|1936.9|1944.4|1938.4|1914.6|1908.6|880
1657897200000|2022-07-15 15:00:00|1943.1|1937.1|1938.6|1932.6|1954.1|1948.1|1932.6|1926.6|1260
1657900800000|2022-07-15 16:00:00|1938.9|1932.9|1940.1|1934.1|1941|1935|1933.6|1927.6|1314
1658102400000|2022-07-18 00:00:00|1949.3|1930.5|1944|1938|1949.3|1939.5|1940.4|1930.5|153
1658106000000|2022-07-18 01:00:00|1943.8|1937.8|1945|1939|1951.5|1945.5|1939.8|1933.8|1120
1658109600000|2022-07-18 02:00:00|1945.3|1939.3|1947.5|1941.5|1947.8|1941.8|1940.3|1934.3|471
1658113200000|2022-07-18 03:00:00|1947.8|1941.8|1959|1953|1961.3|1955.3|1947.3|1941.3|327
1658116800000|2022-07-18 04:00:00|1958.8|1952.8|1950.8|1944.8|1959|1953|1948|1942|214
1658120400000|2022-07-18 05:00:00|1950.5|1944.5|1959.3|1953.3|1969.8|1963.8|1948|1942|253
1658124000000|2022-07-18 06:00:00|1959|1953|1957.6|1951.6|1963.5|1957.5|1954.4|1948.4|487
1658127600000|2022-07-18 07:00:00|1957.4|1951.4|1977.6|1971.6|1986.4|1980.4|1954.1|1948.1|357
1658131200000|2022-07-18 08:00:00|1977.4|1971.4|1981.6|1975.6|1984.1|1978.1|1974.4|1968.4|222
1658134800000|2022-07-18 09:00:00|1981.9|1975.9|1985.9|1979.9|1985.9|1979.9|1973.1|1967.1|260
1658138400000|2022-07-18 10:00:00|1986.1|1980.1|1970.9|1964.9|1991.6|1985.6|1969.9|1963.9|245
1658142000000|2022-07-18 11:00:00|1971.1|1965.1|1974.1|1968.1|1977.9|1971.9|1968.9|1962.9|203
1658145600000|2022-07-18 12:00:00|1974.4|1968.4|1976.1|1970.1|1980.9|1974.9|1970.1|1964.1|432
1658149200000|2022-07-18 13:00:00|1976.4|1970.4|1994.9|1988.9|1995.9|1989.9|1976.4|1970.4|500
1658152800000|2022-07-18 14:00:00|1994.6|1988.6|1989.6|1983.6|1996.1|1990.1|1985.9|1979.9|467
1658156400000|2022-07-18 15:00:00|1989.9|1983.9|1996.9|1990.9|2006.6|2000.6|1987.9|1981.9|402
1658160000000|2022-07-18 16:00:00|1996.4|1990.4|1993|1987|2000.6|1994.6|1992.4|1986.4|337
1658188800000|2022-07-19 00:00:00|1989|1983|1987|1981|1989.5|1983.5|1980|1974|138
1658192400000|2022-07-19 01:00:00|1987.3|1981.3|1980.8|1974.8|1991.5|1985.5|1979.8|1973.8|696
1658196000000|2022-07-19 02:00:00|1981|1975|1973.3|1967.3|1982.5|1976.5|1973.3|1967.3|238
1658199600000|2022-07-19 03:00:00|1973|1967|1973.8|1967.8|1976.3|1970.3|1972.3|1966.3|262
1658203200000|2022-07-19 04:00:00|1973.5|1967.5|1969.8|1963.8|1973.5|1967.5|1969.3|1963.3|97
1658206800000|2022-07-19 05:00:00|1969.5|1963.5|1968.8|1962.8|1974|1968|1968|1962|334
1658210400000|2022-07-19 06:00:00|1969|1963|1978.9|1972.9|1985.5|1979.5|1965.3|1959.3|320
1658214000000|2022-07-19 07:00:00|1979.1|1973.1|1969.4|1963.4|1979.9|1973.9|1966.9|1960.9|584
1658217600000|2022-07-19 08:00:00|1969.6|1963.6|1960.1|1954.1|1972.4|1966.4|1950.6|1944.6|466
1658221200000|2022-07-19 09:00:00|1959.9|1953.9|1965.9|1959.9|1969.1|1963.1|1947.9|1941.9|341
1658224800000|2022-07-19 10:00:00|1966.1|1960.1|1962.6|1956.6|1974.6|1968.6|1960.1|1954.1|295
1658228400000|2022-07-19 11:00:00|1962.4|1956.4|1970.9|1964.9|1972.9|1966.9|1961.6|1955.6|313
1658232000000|2022-07-19 12:00:00|1970.6|1964.6|1964.9|1958.9|1971.6|1965.6|1956.6|1950.6|340
1658235600000|2022-07-19 13:00:00|1964.6|1958.6|1949.1|1943.1|1966.9|1960.9|1945.6|1939.6|867
1658239200000|2022-07-19 14:00:00|1948.9|1942.9|1974.9|1968.9|1980.6|1974.6|1945.6|1939.6|755
1658242800000|2022-07-19 15:00:00|1974.6|1968.6|1989.1|1983.1|1993.9|1987.9|1967.6|1961.6|751
1658246400000|2022-07-19 16:00:00|1988.9|1982.9|1995.8|1989.8|1995.9|1989.9|1986.9|1980.9|949
1658275200000|2022-07-20 00:00:00|1993.1|1987.1|1991.8|1985.8|1993.4|1987.4|1989.3|1983.3|85
1658278800000|2022-07-20 01:00:00|1991.5|1985.5|1981.3|1975.3|1993.9|1987.9|1980.8|1974.8|382
1658282400000|2022-07-20 02:00:00|1981|1975|1986|1980|1992|1986|1981|1975|357
1658286000000|2022-07-20 03:00:00|1986.3|1980.3|1989.8|1983.8|1991.3|1985.3|1984.5|1978.5|644
1658289600000|2022-07-20 04:00:00|1990|1984|1998.5|1992.5|1998.6|1992.6|1989.8|1983.8|111
1658293200000|2022-07-20 05:00:00|1997.8|1991.8|1981|1975|2000|1994|1980.5|1974.5|377
1658296800000|2022-07-20 06:00:00|1981.3|1975.3|1997.1|1991.1|1997.6|1991.6|1979.8|1973.8|541
1658300400000|2022-07-20 07:00:00|1996.9|1990.9|1993.4|1987.4|2000.4|1994.4|1991.6|1985.6|444
1658304000000|2022-07-20 08:00:00|1993.6|1987.6|2001.6|1995.6|2002.9|1996.9|1992.9|1986.9|368
1658307600000|2022-07-20 09:00:00|2001.9|1995.9|2009.6|2003.6|2009.9|2003.9|1999.9|1993.9|292
1658311200000|2022-07-20 10:00:00|2009.4|2003.4|2008.9|2002.9|2016.4|2010.4|2005.6|1999.6|503
1658314800000|2022-07-20 11:00:00|2009.1|2003.1|2014.6|2008.6|2016.1|2010.1|2008.1|2002.1|395
1658318400000|2022-07-20 12:00:00|2014.4|2008.4|2015.6|2009.6|2016.9|2010.9|2008.1|2002.1|611
1658322000000|2022-07-20 13:00:00|2015.9|2009.9|2027.1|2021.1|2028.9|2022.9|2011.9|2005.9|1056
1658325600000|2022-07-20 14:00:00|2027.4|2021.4|2029.4|2023.4|2029.6|2023.6|2019.6|2013.6|743
1658329200000|2022-07-20 15:00:00|2029.6|2023.6|2035.1|2029.1|2041.8|2035.8|2025.4|2019.4|839
1658332800000|2022-07-20 16:00:00|2035.4|2029.4|2030.9|2024.9|2035.4|2029.4|2029.5|2023.5|559
1658361600000|2022-07-21 00:00:00|2022.1|2016.1|2020|2014|2022.1|2016.1|2016.9|2010.9|77
1658365200000|2022-07-21 01:00:00|2020.3|2014.3|2021.8|2015.8|2022.3|2016.3|2015.1|2009.1|139
1658368800000|2022-07-21 02:00:00|2022|2016|2020.3|2014.3|2022|2016|2015.3|2009.3|107
1658372400000|2022-07-21 03:00:00|2020.5|2014.5|2016.8|2010.8|2021.4|2015.4|2016.5|2010.5|38
1658376000000|2022-07-21 04:00:00|2017|2011|2018.3|2012.3|2018.4|2012.4|2017|2011|6
1658379600000|2022-07-21 05:00:00|2017.1|2011.1|2030.3|2024.3|2030.4|2024.4|2016|2010|93
1658383200000|2022-07-21 06:00:00|2030|2024|2028.1|2022.1|2031.8|2025.8|2026.1|2020.1|50
1658386800000|2022-07-21 07:00:00|2028.4|2022.4|2008.1|2002.1|2031.9|2025.9|2005.1|1999.1|174
1658390400000|2022-07-21 08:00:00|2008.4|2002.4|2026.1|2020.1|2028.6|2022.6|2008.4|2002.4|286
1658394000000|2022-07-21 09:00:00|2025.1|2019.1|2018.9|2012.9|2025.1|2019.1|2013.6|2007.6|175
1658397600000|2022-07-21 10:00:00|2019.4|2013.4|2018.4|2012.4|2025.4|2019.4|2018.1|2012.1|245
1658401200000|2022-07-21 11:00:00|2018.6|2012.6|2002.4|1996.4|2018.9|2012.9|1989|1983|686
1658404800000|2022-07-21 12:00:00|2002.6|1996.6|2011.6|2005.6|2016.1|2010.1|2001.9|1995.9|492
1658408400000|2022-07-21 13:00:00|2011.4|2005.4|2001.9|1995.9|2013.1|2007.1|1993.5|1987.5|1150
1658412000000|2022-07-21 14:00:00|2001.6|1995.6|2010.9|2004.9|2012.1|2006.1|1998.6|1992.6|480
1658415600000|2022-07-21 15:00:00|2010.6|2004.6|2000.6|1994.6|2017.1|2011.1|1998.9|1992.9|814
1658419200000|2022-07-21 16:00:00|2000.9|1994.9|2003|1997|2003|1997|1994.6|1988.6|388
1658448000000|2022-07-22 00:00:00|1998.9|1992.9|2004.5|1998.5|2005.9|1999.9|1998.6|1992.6|561
1658451600000|2022-07-22 01:00:00|2004.8|1998.8|2009.5|2003.5|2012.3|2006.3|1999.5|1993.5|1240
1658455200000|2022-07-22 02:00:00|2009.3|2003.3|2007.3|2001.3|2010.3|2004.3|2004.5|1998.5|638
1658458800000|2022-07-22 03:00:00|2007.5|2001.5|1999.5|1993.5|2009.3|2003.3|1999|1993|403
1658462400000|2022-07-22 04:00:00|1999.3|1993.3|1994.3|1988.3|1999.5|1993.5|1994.3|1988.3|158
1658466000000|2022-07-22 05:00:00|1994|1988|2004.8|1998.8|2005.3|1999.3|1994|1988|785
1658469600000|2022-07-22 06:00:00|2004.3|1998.3|2005.6|1999.6|2011.3|2005.3|2002.5|1996.5|544
1658473200000|2022-07-22 07:00:00|2005.4|1999.4|2004.1|1998.1|2008.1|2002.1|1992.1|1986.1|626
1658476800000|2022-07-22 08:00:00|2003.9|1997.9|2000.4|1994.4|2012.6|2006.6|1995.1|1989.1|513
1658480400000|2022-07-22 09:00:00|2000.1|1994.1|2004.1|1998.1|2011.4|2005.4|1999.4|1993.4|394
1658484000000|2022-07-22 10:00:00|2004.4|1998.4|1999.4|1993.4|2006.1|2000.1|1997.9|1991.9|486
1658487600000|2022-07-22 11:00:00|1999.6|1993.6|2003.6|1997.6|2005.1|1999.1|1994.4|1988.4|463
1658491200000|2022-07-22 12:00:00|2003.4|1997.4|2001.4|1995.4|2003.4|1997.4|1995.1|1989.1|505
1658494800000|2022-07-22 13:00:00|2001.6|1995.6|2020.6|2014.6|2021.4|2015.4|2001.6|1995.6|1256
1658498400000|2022-07-22 14:00:00|2020.4|2014.4|2023.9|2017.9|2029.4|2023.4|2016.6|2010.6|889
1658502000000|2022-07-22 15:00:00|2024.4|2018.4|2021.1|2015.1|2031.1|2025.1|2012.4|2006.4|922
1658505600000|2022-07-22 16:00:00|2021.4|2015.4|2016|2010|2021.4|2015.4|2012.9|2006.9|955
1658707200000|2022-07-25 00:00:00|2017.8|1999|2004|1998|2017.8|2007.8|2003.8|1997.8|189
1658710800000|2022-07-25 01:00:00|2005|1999|2013.5|2007.5|2016.8|2010.8|2005|1999|774
1658714400000|2022-07-25 02:00:00|2013|2007|2007|2001|2013|2007|2004.3|1998.3|294
1658718000000|2022-07-25 03:00:00|2007.3|2001.3|2003.3|1997.3|2007.3|2001.3|2001.5|1995.5|308
1658721600000|2022-07-25 04:00:00|2003|1997|1999.8|1993.8|2004|1998|1999.8|1993.8|187
1658725200000|2022-07-25 05:00:00|1999.5|1993.5|2004.5|1998.5|2004.8|1998.8|1997.8|1991.8|384
1658728800000|2022-07-25 06:00:00|2004.8|1998.8|2002.1|1996.1|2009.3|2003.3|2001|1995|209
1658732400000|2022-07-25 07:00:00|2002.4|1996.4|1999.4|1993.4|2005.4|1999.4|1996.8|1990.8|376
1658736000000|2022-07-25 08:00:00|1999.6|1993.6|2016.1|2010.1|2017.1|2011.1|1998.4|1992.4|367
1658739600000|2022-07-25 09:00:00|2016.4|2010.4|2015.6|2009.6|2020.6|2014.6|2013.1|2007.1|261
1658743200000|2022-07-25 10:00:00|2015.4|2009.4|2016.8|2010.8|2017|2011|2011.9|2005.9|152
1658746800000|2022-07-25 11:00:00|2017.3|2011.3|2019.4|2013.4|2021.9|2015.9|2014.6|2008.6|219
1658750400000|2022-07-25 12:00:00|2018.9|2012.9|2014.1|2008.1|2022.1|2016.1|2012.6|2006.6|363
1658754000000|2022-07-25 13:00:00|2014.4|2008.4|2006.4|2000.4|2018.9|2012.9|2005.1|1999.1|919
1658757600000|2022-07-25 14:00:00|2006.6|2000.6|2006.6|2000.6|2018.4|2012.4|2000.1|1994.1|491
1658761200000|2022-07-25 15:00:00|2006.4|2000.4|2012.6|2006.6|2014.1|2008.1|2005.4|1999.4|366
1658764800000|2022-07-25 16:00:00|2012.9|2006.9|2004.4|1998.4|2013.6|2007.6|2004.1|1998.1|220
1658793600000|2022-07-26 00:00:00|2015.4|2009.4|2013.3|2007.3|2016.8|2010.8|2009.4|2003.4|163
1658797200000|2022-07-26 01:00:00|2013.5|2007.5|2016.5|2010.5|2017|2011|2009|2003|713
1658800800000|2022-07-26 02:00:00|2017|2011|2018.3|2012.3|2023.8|2017.8|2016.8|2010.8|166
1658804400000|2022-07-26 03:00:00|2018|2012|2017|2011|2018.3|2012.3|2013.3|2007.3|223
1658808000000|2022-07-26 04:00:00|2017.3|2011.3|2017|2011|2020.8|2014.8|2016.5|2010.5|85
1658811600000|2022-07-26 05:00:00|2016.8|2010.8|2019.8|2013.8|2020.5|2014.5|2016.8|2010.8|283
1658815200000|2022-07-26 06:00:00|2019.5|2013.5|2019.6|2013.6|2023.5|2017.5|2018.3|2012.3|190
1658818800000|2022-07-26 07:00:00|2018.6|2012.6|2029.9|2023.9|2030.4|2024.4|2018.1|2012.1|353
1658822400000|2022-07-26 08:00:00|2030.1|2024.1|2024.6|2018.6|2030.1|2024.1|2012.6|2006.6|555
1658826000000|2022-07-26 09:00:00|2024.4|2018.4|2019.6|2013.6|2024.4|2018.4|2018.4|2012.4|286
1658829600000|2022-07-26 10:00:00|2020.1|2014.1|2014.9|2008.9|2020.1|2014.1|2012.6|2006.6|225
1658833200000|2022-07-26 11:00:00|2015.1|2009.1|2012.9|2006.9|2015.9|2009.9|2003.6|1997.6|391
1658836800000|2022-07-26 12:00:00|2013|2007|2009.9|2003.9|2015.1|2009.1|2004.4|1998.4|409
1658840400000|2022-07-26 13:00:00|2009.6|2003.6|2024.9|2018.9|2025.4|2019.4|2009.6|2003.6|704
1658844000000|2022-07-26 14:00:00|2024.4|2018.4|2029.4|2023.4|2029.6|2023.6|2020.9|2014.9|483
1658847600000|2022-07-26 15:00:00|2029.6|2023.6|2025.1|2019.1|2030.9|2024.9|2022.6|2016.6|471
1658851200000|2022-07-26 16:00:00|2024.9|2018.9|2020.9|2014.9|2025.1|2019.1|2012.4|2006.4|458
1658880000000|2022-07-27 00:00:00|2023.4|2017.4|2019.8|2013.8|2024.3|2018.3|2019.8|2013.8|106
1658883600000|2022-07-27 01:00:00|2019.5|2013.5|2017|2011|2023.3|2017.3|2014.8|2008.8|383
1658887200000|2022-07-27 02:00:00|2017.3|2011.3|2019.8|2013.8|2021.3|2015.3|2013.8|2007.8|354
1658890800000|2022-07-27 03:00:00|2019.5|2013.5|2016.8|2010.8|2020.8|2014.8|2016.8|2010.8|214
1658894400000|2022-07-27 04:00:00|2017|2011|2018.8|2012.8|2019.3|2013.3|2017|2011|45
1658898000000|2022-07-27 05:00:00|2019|2013|2027|2021|2027|2021|2019|2013|159
1658901600000|2022-07-27 06:00:00|2027.3|2021.3|2023.1|2017.1|2029.8|2023.8|2021.8|2015.8|239
1658905200000|2022-07-27 07:00:00|2022.6|2016.6|2015.1|2009.1|2023.4|2017.4|2011.9|2005.9|402
1658908800000|2022-07-27 08:00:00|2015.4|2009.4|2026.6|2020.6|2029.6|2023.6|2014.4|2008.4|360
1658912400000|2022-07-27 09:00:00|2026.4|2020.4|2021.9|2015.9|2026.4|2020.4|2015.9|2009.9|292
1658916000000|2022-07-27 10:00:00|2022.1|2016.1|2017.6|2011.6|2022.6|2016.6|2015.1|2009.1|228
1658919600000|2022-07-27 11:00:00|2017.1|2011.1|2010.6|2004.6|2019.9|2013.9|2010.4|2004.4|442
1658923200000|2022-07-27 12:00:00|2008.3|2002.3|2018.1|2012.1|2019.9|2013.9|2008.1|2002.1|379
1658926800000|2022-07-27 13:00:00|2018.4|2012.4|2017.6|2011.6|2026.3|2020.3|2015.1|2009.1|870
1658930400000|2022-07-27 14:00:00|2017.9|2011.9|2029.1|2023.1|2030.4|2024.4|2016.9|2010.9|404
1658934000000|2022-07-27 15:00:00|2029.4|2023.4|2022.1|2016.1|2029.6|2023.6|2013.4|2007.4|727
1658937600000|2022-07-27 16:00:00|2021.9|2015.9|2019.9|2013.9|2023.6|2017.6|2017.9|2011.9|369
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2029|2023|2031.3|2025.3|2028.6|2022.6|93
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2028.8|2022.8|2031|2025|2027.5|2021.5|305
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.5|2021.5|2029.3|2023.3|2027|2021|150
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027.5|2021.5|2029|2023|2026.8|2020.8|130
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|87
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2030|2024|2030.5|2024.5|2027.8|2021.8|128
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2041.3|2035.3|2041.4|2035.4|2029.8|2023.8|461
1658991600000|2022-07-28 07:00:00|2041|2035|2038.9|2032.9|2049.6|2043.6|2034.1|2028.1|380
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2020.9|2014.9|2042.1|2036.1|2020.9|2014.9|441
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2017.6|2011.6|2023.4|2017.4|2016.6|2010.6|205
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2020.1|2014.1|2021.4|2015.4|2016.9|2010.9|155
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.1|2013.1|2020.6|2014.6|2009.4|2003.4|238
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2022.6|2016.6|2024.6|2018.6|2013.9|2007.9|503
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2014.9|2008.9|2025.6|2019.6|2013.9|2007.9|849
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2007.9|2001.9|2017.4|2011.4|2003.4|1997.4|811
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2002.9|1996.9|2009.4|2003.4|1980.6|1973|986
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2008.6|2002.6|2008.6|2002.6|2000.9|1994.9|644
1659052800000|2022-07-29 00:00:00|2013|2007|2015.8|2009.8|2019.3|2013.3|2012.9|2006.9|125
1659056400000|2022-07-29 01:00:00|2015.5|2009.5|2012|2006|2015.5|2009.5|2007.5|2001.5|360
1659060000000|2022-07-29 02:00:00|2012.3|2006.3|2012.8|2006.8|2014|2008|2008|2002|311
1659063600000|2022-07-29 03:00:00|2013|2007|2019.3|2013.3|2019.3|2013.3|2012.3|2006.3|245
1659067200000|2022-07-29 04:00:00|2019|2013|2023.5|2017.5|2024.3|2018.3|2019|2013|103
1659070800000|2022-07-29 05:00:00|2023.8|2017.8|2021.5|2015.5|2025.5|2019.5|2019.5|2013.5|257
1659074400000|2022-07-29 06:00:00|2021.3|2015.3|2019.9|2013.9|2023.3|2017.3|2018|2012|325
1659078000000|2022-07-29 07:00:00|2019.4|2013.4|2023.4|2017.4|2027.1|2021.1|2015.6|2009.6|349
1659081600000|2022-07-29 08:00:00|2023.6|2017.6|2016.1|2010.1|2024.9|2018.9|2013.1|2007.1|548
1659085200000|2022-07-29 09:00:00|2015.9|2009.9|2015.4|2009.4|2021.9|2015.9|2011.6|2005.6|398
1659088800000|2022-07-29 10:00:00|2015.1|2009.1|2022.4|2016.4|2028.9|2022.9|2014.6|2008.6|295
1659092400000|2022-07-29 11:00:00|2022.1|2016.1|2017.4|2011.4|2022.8|2016.8|2014.1|2008.1|268
1659096000000|2022-07-29 12:00:00|2016.6|2010.6|2030.9|2024.9|2031.6|2025.6|2013.1|2007.1|519
1659099600000|2022-07-29 13:00:00|2030.6|2024.6|2031.9|2025.9|2033.6|2027.6|2022.4|2016.4|844
1659103200000|2022-07-29 14:00:00|2031.6|2025.6|2036.4|2030.4|2036.6|2030.6|2023.9|2017.9|656
1659106800000|2022-07-29 15:00:00|2036.6|2030.6|2039.4|2033.4|2051.5|2045.5|2016.4|2010.4|1163
1659110400000|2022-07-29 16:00:00|2039.6|2033.6|2042.3|2036.3|2042.6|2036.6|2039.1|2033.1|448
1659312000000|2022-08-01 00:00:00|2047.3|2028.5|2042.5|2036.5|2047.3|2037|2035.1|2028.5|134
1659315600000|2022-08-01 01:00:00|2042.8|2036.8|2032.3|2026.3|2042.8|2036.8|2029.8|2023.8|414
1659319200000|2022-08-01 02:00:00|2032.5|2026.5|2031|2025|2032.8|2026.8|2022.3|2016.3|378
1659322800000|2022-08-01 03:00:00|2030.8|2024.8|2030.5|2024.5|2031.8|2025.8|2025.5|2019.5|346
1659326400000|2022-08-01 04:00:00|2030.3|2024.3|2029.8|2023.8|2030.5|2024.5|2027.8|2021.8|91
1659330000000|2022-08-01 05:00:00|2029.5|2023.5|2033|2027|2034.1|2028.1|2026.8|2020.8|260
1659333600000|2022-08-01 06:00:00|2033.3|2027.3|2042.4|2036.4|2046.5|2040.5|2030.5|2024.5|283
1659337200000|2022-08-01 07:00:00|2042.9|2036.9|2033.4|2027.4|2052.1|2046.1|2032.4|2026.4|554
1659340800000|2022-08-01 08:00:00|2033.1|2027.1|2034.4|2028.4|2039.4|2033.4|2030.4|2024.4|410
1659344400000|2022-08-01 09:00:00|2034.1|2028.1|2034.4|2028.4|2035.9|2029.9|2029.1|2023.1|316
1659348000000|2022-08-01 10:00:00|2034.6|2028.6|2045.1|2039.1|2046.4|2040.4|2031.9|2025.9|402
1659351600000|2022-08-01 11:00:00|2045.4|2039.4|2060.1|2054.1|2060.1|2054.1|2044.9|2038.9|450
1659355200000|2022-08-01 12:00:00|2059.9|2053.9|2056.4|2050.4|2068.1|2062.1|2054.9|2048.9|473
1659358800000|2022-08-01 13:00:00|2055.9|2049.9|2045.9|2039.9|2057.4|2051.4|2040.9|2034.9|984
1659362400000|2022-08-01 14:00:00|2045.6|2039.6|2050.6|2044.6|2053.6|2047.6|2040.9|2034.9|863
1659366000000|2022-08-01 15:00:00|2050.9|2044.9|2056.4|2050.4|2061.1|2055.1|2042.6|2036.6|782
1659369600000|2022-08-01 16:00:00|2056.6|2050.6|2060|2054|2061.5|2055.5|2054.1|2048.1|375
1659398400000|2022-08-02 00:00:00|2051.6|2045.6|2050.5|2044.5|2055.4|2049.4|2049.8|2043.8|167
1659402000000|2022-08-02 01:00:00|2050.3|2044.3|2051|2045|2054.8|2048.8|2049.1|2043.1|487
1659405600000|2022-08-02 02:00:00|2050.8|2044.8|2050|2044|2053.5|2047.5|2044.5|2038.5|303
1659409200000|2022-08-02 03:00:00|2049.8|2043.8|2049.5|2043.5|2051.5|2045.5|2047|2041|208
1659412800000|2022-08-02 04:00:00|2049.3|2043.3|2046.8|2040.8|2049.3|2043.3|2046.8|2040.8|122
1659416400000|2022-08-02 05:00:00|2047|2041|2049.8|2043.8|2049.8|2043.8|2046.5|2040.5|177
1659420000000|2022-08-02 06:00:00|2050|2044|2060.4|2054.4|2063.8|2057.8|2050|2044|255
1659423600000|2022-08-02 07:00:00|2060.6|2054.6|2058.4|2052.4|2062.4|2056.4|2046.4|2040.4|420
1659427200000|2022-08-02 08:00:00|2058.1|2052.1|2051.9|2045.9|2058.6|2052.6|2047.6|2041.6|396
1659430800000|2022-08-02 09:00:00|2052.1|2046.1|2050.6|2044.6|2054.4|2048.4|2046.1|2040.1|346
1659434400000|2022-08-02 10:00:00|2050.4|2044.4|2051.9|2045.9|2054.4|2048.4|2045.9|2039.9|278
1659438000000|2022-08-02 11:00:00|2052.4|2046.4|2049.9|2043.9|2057.6|2051.6|2045.3|2039.3|300
1659441600000|2022-08-02 12:00:00|2050.1|2044.1|2050.9|2044.9|2057.9|2051.9|2047.9|2041.9|517
1659445200000|2022-08-02 13:00:00|2051.1|2045.1|2038.9|2032.9|2059.4|2053.4|2031.4|2025.4|1206
1659448800000|2022-08-02 14:00:00|2039.1|2033.1|2046.4|2040.4|2053.6|2047.6|2038.9|2032.9|1230
1659452400000|2022-08-02 15:00:00|2046.1|2040.1|2044.9|2038.9|2060.8|2054.8|2041.1|2035.1|817
1659456000000|2022-08-02 16:00:00|2044.6|2038.6|2048.3|2042.3|2050.6|2044.6|2044.1|2038.1|368
1659484800000|2022-08-03 00:00:00|2043.9|2037.9|2045|2039|2049.8|2043.8|2042.5|2036.5|215
1659488400000|2022-08-03 01:00:00|2045.3|2039.3|2049.3|2043.3|2049.8|2043.8|2043.3|2037.3|445
1659492000000|2022-08-03 02:00:00|2049|2043|2044.3|2038.3|2049.8|2043.8|2044.3|2038.3|381
1659495600000|2022-08-03 03:00:00|2044.5|2038.5|2050.5|2044.5|2050.5|2044.5|2044.3|2038.3|185
1659499200000|2022-08-03 04:00:00|2050.3|2044.3|2046.5|2040.5|2050.3|2044.3|2045.3|2039.3|93
1659502800000|2022-08-03 05:00:00|2046.3|2040.3|2057|2051|2058|2052|2044.5|2038.5|180
1659506400000|2022-08-03 06:00:00|2058.3|2052.3|2046.9|2040.9|2058.3|2052.3|2045.3|2039.3|398
1659510000000|2022-08-03 07:00:00|2046.1|2040.1|2039.1|2033.1|2047.1|2041.1|2038.6|2032.6|370
1659513600000|2022-08-03 08:00:00|2039.6|2033.6|2017.1|2011.1|2042.4|2036.4|2014.6|2008.6|417
1659517200000|2022-08-03 09:00:00|2017.4|2011.4|2036.1|2030.1|2037.5|2031.5|2015.1|2009.1|398
1659520800000|2022-08-03 10:00:00|2035.9|2029.9|2036.6|2030.6|2042.1|2036.1|2033.4|2027.4|350
1659524400000|2022-08-03 11:00:00|2036.9|2030.9|2026.9|2020.9|2044.9|2038.9|2020.6|2014.6|526
1659528000000|2022-08-03 12:00:00|2027.1|2021.1|2032.1|2026.1|2036.1|2030.1|2026.4|2020.4|448
1659531600000|2022-08-03 13:00:00|2032.4|2026.4|2033.6|2027.6|2041.6|2035.6|2031.6|2025.6|843
1659535200000|2022-08-03 14:00:00|2033.1|2027.1|2026.1|2020.1|2037.1|2031.1|2020.6|2014.6|751
1659538800000|2022-08-03 15:00:00|2025.1|2019.1|2025.1|2019.1|2035|2029|2018.9|2012.9|903
1659542400000|2022-08-03 16:00:00|2025.6|2019.6|2022.8|2016.8|2027.1|2021.1|2020.1|2014.1|393
1659571200000|2022-08-04 00:00:00|2018.1|2012.1|2026.5|2020.5|2029.4|2023.4|2018.1|2012.1|106
1659574800000|2022-08-04 01:00:00|2026.3|2020.3|2026.5|2020.5|2028.5|2022.5|2023.5|2017.5|365
1659578400000|2022-08-04 02:00:00|2026.8|2020.8|2022|2016|2028|2022|2019.3|2013.3|219
1659582000000|2022-08-04 03:00:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2017.8|2011.8|144
1659585600000|2022-08-04 04:00:00|2022.5|2016.5|2018.8|2012.8|2023.5|2017.5|2018.3|2012.3|29
1659589200000|2022-08-04 05:00:00|2018.5|2012.5|2021|2015|2022|2016|2016|2010|162
1659592800000|2022-08-04 06:00:00|2021.3|2015.3|2009.4|2003.4|2022.3|2016.3|2007.6|2001.6|143
1659596400000|2022-08-04 07:00:00|2008.9|2002.9|2017.6|2011.6|2017.9|2011.9|2004.1|1998.1|386
1659600000000|2022-08-04 08:00:00|2017.4|2011.4|2007.1|2001.1|2018.9|2012.9|2004.1|1998.1|355
1659603600000|2022-08-04 09:00:00|2007.4|2001.4|2011.1|2005.1|2011.1|2005.1|2004.9|1998.9|190
1659607200000|2022-08-04 10:00:00|2011.6|2005.6|2021.6|2015.6|2022.9|2016.9|2011.6|2005.6|234
1659610800000|2022-08-04 11:00:00|2021.1|2015.1|2024.1|2018.1|2028.1|2022.1|2014.1|2008.1|412
1659614400000|2022-08-04 12:00:00|2024.4|2018.4|2021.9|2015.9|2030.9|2024.9|2020.6|2014.6|578
1659618000000|2022-08-04 13:00:00|2021.6|2015.6|2024.9|2018.9|2025.1|2019.1|2015.4|2009.4|806
1659621600000|2022-08-04 14:00:00|2024.6|2018.6|2048.1|2042.1|2050.4|2044.4|2023.9|2017.9|1313
1659625200000|2022-08-04 15:00:00|2047.9|2041.9|2049.4|2043.4|2052.9|2046.9|2038.4|2032.4|783
1659628800000|2022-08-04 16:00:00|2049.6|2043.6|2051.1|2045.1|2051.3|2045.3|2041.4|2035.4|628
1659657600000|2022-08-05 00:00:00|2047.9|2041.9|2044|2038|2049.9|2043.9|2043.6|2037.6|61
1659661200000|2022-08-05 01:00:00|2044.3|2038.3|2040.3|2034.3|2048.8|2042.8|2039.3|2033.3|463
1659664800000|2022-08-05 02:00:00|2040|2034|2048.8|2042.8|2054.3|2048.3|2038.5|2032.5|300
1659668400000|2022-08-05 03:00:00|2049|2043|2050.5|2044.5|2050.8|2044.8|2048.8|2042.8|114
1659672000000|2022-08-05 04:00:00|2050.3|2044.3|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|3
1659675600000|2022-08-05 05:00:00|2051|2045|2055|2049|2056.5|2050.5|2048|2042|135
1659679200000|2022-08-05 06:00:00|2055.3|2049.3|2056.4|2050.4|2060.3|2054.3|2052.3|2046.3|296
1659682800000|2022-08-05 07:00:00|2056.1|2050.1|2050.9|2044.9|2071.6|2065.6|2049.6|2043.6|378
1659686400000|2022-08-05 08:00:00|2050.6|2044.6|2048.4|2042.4|2052.4|2046.4|2043.9|2037.9|391
1659690000000|2022-08-05 09:00:00|2048.6|2042.6|2044.9|2038.9|2049.1|2043.1|2038.9|2032.9|383
1659693600000|2022-08-05 10:00:00|2044.6|2038.6|2048.9|2042.9|2052.1|2046.1|2043.6|2037.6|349
1659697200000|2022-08-05 11:00:00|2048.6|2042.6|2069.4|2063.4|2073.4|2067.4|2044.4|2038.4|433
1659700800000|2022-08-05 12:00:00|2069.6|2063.6|2050.1|2044.1|2082.1|2076.1|2045.4|2039.4|1119
1659704400000|2022-08-05 13:00:00|2050.4|2044.4|2053.4|2047.4|2060.6|2054.6|2042.6|2036.6|1245
1659708000000|2022-08-05 14:00:00|2053.6|2047.6|2061.4|2055.4|2062.6|2056.6|2053.6|2047.6|889
1659711600000|2022-08-05 15:00:00|2061.6|2055.6|2078.1|2072.1|2079.3|2073.3|2055.4|2049.4|1134
1659715200000|2022-08-05 16:00:00|2078.4|2072.4|2072.3|2066.3|2080.9|2074.9|2071.6|2065.6|645
1659916800000|2022-08-08 00:00:00|2089|2070.3|2074|2068|2089|2072.5|2072.6|2066.6|108
1659920400000|2022-08-08 01:00:00|2074.3|2068.3|2083|2077|2083|2077|2069.8|2063.8|595
1659924000000|2022-08-08 02:00:00|2082.8|2076.8|2082.3|2076.3|2084|2078|2079.5|2073.5|105
1659927600000|2022-08-08 03:00:00|2082|2076|2078.3|2072.3|2082|2076|2076.5|2070.5|219
1659931200000|2022-08-08 04:00:00|2078|2072|2077.3|2071.3|2078.3|2072.3|2074.5|2068.5|51
1659934800000|2022-08-08 05:00:00|2077.5|2071.5|2087|2081|2087.3|2081.3|2077.5|2071.5|88
1659938400000|2022-08-08 06:00:00|2086.8|2080.8|2084.1|2078.1|2096.8|2090.8|2083.8|2077.8|346
1659942000000|2022-08-08 07:00:00|2083.4|2077.4|2098.8|2092.8|2102.4|2096.4|2081.9|2075.9|383
1659945600000|2022-08-08 08:00:00|2098.5|2092.5|2105.4|2099.4|2106.1|2100.1|2090|2084|544
1659949200000|2022-08-08 09:00:00|2105.6|2099.6|2112.4|2106.4|2113.9|2107.9|2104.9|2098.9|291
1659952800000|2022-08-08 10:00:00|2112.1|2106.1|2113.4|2107.4|2121.1|2115.1|2108.6|2102.6|400
1659956400000|2022-08-08 11:00:00|2113.6|2107.6|2124.6|2118.6|2126.4|2120.4|2101|2095|617
1659960000000|2022-08-08 12:00:00|2124.9|2118.9|2130.6|2124.6|2134.6|2128.6|2118.6|2112.6|582
1659963600000|2022-08-08 13:00:00|2130.9|2124.9|2156.1|2150.1|2156.1|2150.1|2127.4|2121.4|956
1659967200000|2022-08-08 14:00:00|2156.4|2150.4|2155.9|2149.9|2160.1|2154.1|2146.9|2140.9|608
1659970800000|2022-08-08 15:00:00|2155.6|2149.6|2156.9|2150.9|2167.1|2161.1|2153.1|2147.1|580
1659974400000|2022-08-08 16:00:00|2157.1|2151.1|2153.8|2147.8|2157.1|2151.1|2149.4|2143.4|379
1659978000000|2022-08-08 17:00:00|2153.4|2147.4|2153.5|2134.8|2153.5|2147.4|2145.8|2134|197
1660003200000|2022-08-09 00:00:00|2142.6|2136.6|2141.3|2135.3|2142.8|2136.8|2137.1|2131.1|89
1660006800000|2022-08-09 01:00:00|2141|2135|2134|2128|2145.8|2139.8|2133.3|2127.3|343
1660010400000|2022-08-09 02:00:00|2134.3|2128.3|2134.5|2128.5|2137|2131|2126.3|2120.3|363
1660014000000|2022-08-09 03:00:00|2135|2129|2135.3|2129.3|2137.5|2131.5|2133|2127|159
1660017600000|2022-08-09 04:00:00|2135|2129|2138.8|2132.8|2139.3|2133.3|2134.8|2128.8|61
1660021200000|2022-08-09 05:00:00|2138.5|2132.5|2144|2138|2144|2138|2127.3|2121.3|175
1660024800000|2022-08-09 06:00:00|2144.3|2138.3|2144.6|2138.6|2157|2151|2142.8|2136.8|250
1660028400000|2022-08-09 07:00:00|2144.9|2138.9|2164.9|2158.9|2167.4|2161.4|2144.9|2138.9|360
1660032000000|2022-08-09 08:00:00|2164.6|2158.6|2176.6|2170.6|2176.9|2170.9|2164.1|2158.1|387
1660035600000|2022-08-09 09:00:00|2176.4|2170.4|2180.6|2174.6|2184.4|2178.4|2174.9|2168.9|243
1660039200000|2022-08-09 10:00:00|2180.9|2174.9|2172.9|2166.9|2182.1|2176.1|2171.6|2165.6|280
1660042800000|2022-08-09 11:00:00|2173.1|2167.1|2169.9|2163.9|2177.6|2171.6|2163.6|2157.6|534
1660046400000|2022-08-09 12:00:00|2170.1|2164.1|2174.9|2168.9|2180.9|2174.9|2167.4|2161.4|489
1660050000000|2022-08-09 13:00:00|2174.6|2168.6|2179.4|2173.4|2181.9|2175.9|2167|2161|1054
1660053600000|2022-08-09 14:00:00|2179.1|2173.1|2183.9|2177.9|2187.1|2181.1|2178.4|2172.4|624
1660057200000|2022-08-09 15:00:00|2183.6|2177.6|2158.4|2152.4|2184.9|2178.9|2154.9|2148.9|981
1660060800000|2022-08-09 16:00:00|2158.1|2152.1|2160.4|2154.4|2163|2157|2155.9|2149.9|758
1660064400000|2022-08-09 17:00:00|2160.3|2154.3|2170.3|2151.5|2175.5|2162|2158.1|2151.5|228
1660089600000|2022-08-10 00:00:00|2166|2160|2162.5|2156.5|2170|2164|2162.4|2156.4|62
1660093200000|2022-08-10 01:00:00|2162.3|2156.3|2157|2151|2168|2162|2155.3|2149.3|281
1660096800000|2022-08-10 02:00:00|2156.8|2150.8|2151.3|2145.3|2157|2151|2150.8|2144.8|140
1660100400000|2022-08-10 03:00:00|2151|2145|2152|2146|2155.3|2149.3|2149.8|2143.8|145
1660104000000|2022-08-10 04:00:00|2151.8|2145.8|2154.3|2148.3|2154.3|2148.3|2151.8|2145.8|12
1660107600000|2022-08-10 05:00:00|2154.5|2148.5|2160.5|2154.5|2162|2156|2148.5|2142.5|247
1660111200000|2022-08-10 06:00:00|2160.8|2154.8|2170.1|2164.1|2176|2170|2160.8|2154.8|221
1660114800000|2022-08-10 07:00:00|2171.1|2165.1|2171.6|2165.6|2180.1|2174.1|2167.6|2161.6|388
1660118400000|2022-08-10 08:00:00|2171.9|2165.9|2176.6|2170.6|2179.1|2173.1|2153.9|2147.9|420
1660122000000|2022-08-10 09:00:00|2177.1|2171.1|2174.6|2168.6|2180.1|2174.1|2170.6|2164.6|307
1660125600000|2022-08-10 10:00:00|2174.4|2168.4|2172.4|2166.4|2180.6|2174.6|2171.6|2165.6|208
1660129200000|2022-08-10 11:00:00|2172.1|2166.1|2159.9|2153.9|2175.9|2169.9|2157.9|2151.9|564
1660132800000|2022-08-10 12:00:00|2159.6|2153.6|2168.4|2162.4|2172.9|2166.9|2154.1|2148.1|836
1660136400000|2022-08-10 13:00:00|2168.1|2162.1|2172.1|2166.1|2172.4|2166.4|2160.3|2154.3|983
1660140000000|2022-08-10 14:00:00|2171.9|2165.9|2176.4|2170.4|2177.1|2171.1|2163.9|2157.9|687
1660143600000|2022-08-10 15:00:00|2176.6|2170.6|2180.4|2174.4|2185.1|2179.1|2174.1|2168.1|433
1660147200000|2022-08-10 16:00:00|2180.1|2174.1|2180.1|2174.1|2182.9|2176.9|2177.9|2171.9|505
1660150800000|2022-08-10 17:00:00|2179.9|2173.9|2189.5|2170.8|2190.5|2178|2179.6|2170.8|199
1660176000000|2022-08-11 00:00:00|2183.6|2177.6|2182.5|2176.5|2183.9|2177.9|2179.5|2173.5|53
1660179600000|2022-08-11 01:00:00|2182.3|2176.3|2175.5|2169.5|2182.5|2176.5|2174|2168|183
1660183200000|2022-08-11 02:00:00|2175.8|2169.8|2176.3|2170.3|2176.8|2170.8|2173.8|2167.8|145
1660186800000|2022-08-11 03:00:00|2176.5|2170.5|2180.3|2174.3|2180.3|2174.3|2176|2170|89
1660190400000|2022-08-11 04:00:00|2180|2174|2186.3|2180.3|2186.3|2180.3|2180|2174|37
1660194000000|2022-08-11 05:00:00|2186|2180|2185.5|2179.5|2188|2182|2184.3|2178.3|125
1660197600000|2022-08-11 06:00:00|2186|2180|2194.1|2188.1|2196|2190|2183.4|2177.4|227
1660201200000|2022-08-11 07:00:00|2194.4|2188.4|2191.9|2185.9|2197.9|2191.9|2190.1|2184.1|200
1660204800000|2022-08-11 08:00:00|2191.6|2185.6|2182.4|2176.4|2192.4|2186.4|2178.1|2172.1|353
1660208400000|2022-08-11 09:00:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2176.4|2170.4|202
1660212000000|2022-08-11 10:00:00|2182.6|2176.6|2188.9|2182.9|2191.6|2185.6|2181.3|2175.3|258
1660215600000|2022-08-11 11:00:00|2189.1|2183.1|2187.9|2181.9|2192.9|2186.9|2182.9|2176.9|383
1660219200000|2022-08-11 12:00:00|2188.1|2182.1|2196.9|2190.9|2197.6|2191.6|2188.1|2182.1|475
1660222800000|2022-08-11 13:00:00|2197.1|2191.1|2199.9|2193.9|2200.1|2194.1|2191.1|2185.1|479
1660226400000|2022-08-11 14:00:00|2200.1|2194.1|2206.9|2200.9|2208.4|2202.4|2196.9|2190.9|399
1660230000000|2022-08-11 15:00:00|2206.1|2200.1|2204.4|2198.4|2211.1|2205.1|2197.9|2191.9|547
1660233600000|2022-08-11 16:00:00|2204.1|2198.1|2203.4|2197.4|2206.9|2200.9|2198.6|2192.6|361
1660237200000|2022-08-11 17:00:00|2203.1|2197.1|2208.5|2189.8|2208.5|2200.1|2200.6|2189.8|264
1660262400000|2022-08-12 00:00:00|2202.9|2196.9|2200.1|2194.1|2204.8|2198.8|2199.9|2193.9|36
1660266000000|2022-08-12 01:00:00|2199.9|2193.9|2205|2199|2207.3|2201.3|2199.4|2193.4|210
1660269600000|2022-08-12 02:00:00|2205.3|2199.3|2205.5|2199.5|2207.5|2201.5|2204|2198|143
1660273200000|2022-08-12 03:00:00|2206.5|2200.5|2209.5|2203.5|2209.8|2203.8|2203.5|2197.5|131
1660276800000|2022-08-12 04:00:00|2209.8|2203.8|2211|2205|2211.5|2205.5|2209.8|2203.8|55
1660280400000|2022-08-12 05:00:00|2211.3|2205.3|2211.8|2205.8|2218.8|2212.8|2211|2205|199
1660284000000|2022-08-12 06:00:00|2212|2206|2212.5|2206.5|2215.9|2209.9|2207.3|2201.3|170
1660287600000|2022-08-12 07:00:00|2212|2206|2206.9|2200.9|2218.6|2212.6|2203.3|2197.3|317
1660291200000|2022-08-12 08:00:00|2207.1|2201.1|2200.9|2194.9|2208.9|2202.9|2197.4|2191.4|256
1660294800000|2022-08-12 09:00:00|2201.1|2195.1|2200.1|2194.1|2205.4|2199.4|2197.6|2191.6|161
1660298400000|2022-08-12 10:00:00|2199.9|2193.9|2179.1|2173.1|2201.4|2195.4|2176.1|2170.1|564
1660302000000|2022-08-12 11:00:00|2179.4|2173.4|2173.1|2167.1|2181.9|2175.9|2166.3|2160.3|587
1660305600000|2022-08-12 12:00:00|2173.4|2167.4|2180.9|2174.9|2181.6|2175.6|2169.9|2163.9|405
1660309200000|2022-08-12 13:00:00|2180.6|2174.6|2194.6|2188.6|2194.9|2188.9|2180.1|2174.1|691
1660312800000|2022-08-12 14:00:00|2194.1|2188.1|2193.6|2187.6|2205.6|2199.6|2181.9|2175.9|886
1660316400000|2022-08-12 15:00:00|2193.4|2187.4|2174.4|2168.4|2195.6|2189.6|2174.1|2168.1|984
1660320000000|2022-08-12 16:00:00|2174.1|2168.1|2183.9|2177.9|2184.9|2178.9|2173.9|2167.9|450
1660323600000|2022-08-12 17:00:00|2183.6|2177.6|2182.8|2164|2184|2177.6|2177.8|2164|183
1660521600000|2022-08-15 00:00:00|2186|2180|2178.9|2172.9|2190.1|2184.1|2178.5|2172.5|116
1660525200000|2022-08-15 01:00:00|2178.8|2172.8|2155|2149|2180|2174|2154.5|2148.5|226
1660528800000|2022-08-15 02:00:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2136.8|2130.8|260
1660532400000|2022-08-15 03:00:00|2153|2147|2152|2146|2153|2147|2150.3|2144.3|148
1660536000000|2022-08-15 04:00:00|2151.8|2145.8|2145.5|2139.5|2154.6|2148.6|2140.5|2134.5|81
1660539600000|2022-08-15 05:00:00|2144.5|2138.5|2147|2141|2149.5|2143.5|2142.5|2136.5|149
1660543200000|2022-08-15 06:00:00|2147.5|2141.5|2154.1|2148.1|2154.1|2148.1|2140.3|2134.3|304
1660546800000|2022-08-15 07:00:00|2153.9|2147.9|2156.9|2150.9|2161.4|2155.4|2140.6|2134.6|380
1660550400000|2022-08-15 08:00:00|2156.6|2150.6|2166.4|2160.4|2173.9|2167.9|2154.4|2148.4|470
1660554000000|2022-08-15 09:00:00|2165.9|2159.9|2157.1|2151.1|2170.6|2164.6|2154.1|2148.1|364
1660557600000|2022-08-15 10:00:00|2157.4|2151.4|2169.1|2163.1|2169.6|2163.6|2154.8|2148.8|418
1660561200000|2022-08-15 11:00:00|2169.4|2163.4|2172.4|2166.4|2176.4|2170.4|2165.8|2159.8|384
1660564800000|2022-08-15 12:00:00|2172.1|2166.1|2176.3|2170.3|2185.9|2179.9|2169.6|2163.6|652
1660568400000|2022-08-15 13:00:00|2176.6|2170.6|2181.9|2175.9|2182.1|2176.1|2166.9|2160.9|1067
1660572000000|2022-08-15 14:00:00|2181.4|2175.4|2178.1|2172.1|2188.6|2182.6|2172.4|2166.4|592
1660575600000|2022-08-15 15:00:00|2177.9|2171.9|2177.9|2171.9|2185.6|2179.6|2170.3|2164.3|561
1660579200000|2022-08-15 16:00:00|2178.1|2172.1|2173.9|2167.9|2180.1|2174.1|2172.6|2166.6|1459
1660582800000|2022-08-15 17:00:00|2174|2168|2182.5|2163.8|2182.5|2170.3|2173.4|2163.8|223
1660608000000|2022-08-16 00:00:00|2176.9|2170.9|2174.8|2168.8|2176.9|2170.9|2173.8|2167.8|71
1660611600000|2022-08-16 01:00:00|2174.5|2168.5|2169.5|2163.5|2174.8|2168.8|2168.5|2162.5|281
1660615200000|2022-08-16 02:00:00|2169.8|2163.8|2173.3|2167.3|2173.3|2167.3|2169.5|2163.5|299
1660618800000|2022-08-16 03:00:00|2173.5|2167.5|2169.5|2163.5|2175.3|2169.3|2169|2163|151
1660622400000|2022-08-16 04:00:00|2169.3|2163.3|2173.8|2167.8|2176.3|2170.3|2168.8|2162.8|48
1660626000000|2022-08-16 05:00:00|2174|2168|2162.8|2156.8|2174|2168|2157.8|2151.8|233
1660629600000|2022-08-16 06:00:00|2162.5|2156.5|2169.9|2163.9|2172|2166|2158.5|2152.5|215
1660633200000|2022-08-16 07:00:00|2170.1|2164.1|2187.4|2181.4|2192|2186|2170.1|2164.1|495
1660636800000|2022-08-16 08:00:00|2186.9|2180.9|2175.6|2169.6|2186.9|2180.9|2170.4|2164.4|395
1660640400000|2022-08-16 09:00:00|2175.9|2169.9|2186.9|2180.9|2200.6|2194.6|2173.6|2167.6|731
1660644000000|2022-08-16 10:00:00|2186.6|2180.6|2184.9|2178.9|2190.1|2184.1|2179.4|2173.4|269
1660647600000|2022-08-16 11:00:00|2185.6|2179.6|2188.6|2182.6|2193.6|2187.6|2179.6|2173.6|392
1660651200000|2022-08-16 12:00:00|2188.4|2182.4|2171.4|2165.4|2190.1|2184.1|2166.4|2160.4|522
1660654800000|2022-08-16 13:00:00|2171.1|2165.1|2173.6|2167.6|2182.8|2176.8|2169.4|2163.4|1145
1660658400000|2022-08-16 14:00:00|2173.4|2167.4|2149.6|2143.6|2175.4|2169.4|2147.9|2141.9|522
1660662000000|2022-08-16 15:00:00|2149.4|2143.4|2154.4|2148.4|2171.6|2165.6|2149.4|2143.4|763
1660665600000|2022-08-16 16:00:00|2154.1|2148.1|2160.1|2154.1|2161|2155|2150.4|2144.4|471
1660669200000|2022-08-16 17:00:00|2159.6|2153.6|2162.5|2143.8|2165.8|2156.5|2157.4|2143.8|157
1660694400000|2022-08-17 00:00:00|2150.8|2144.8|2161.8|2155.8|2163.3|2157.3|2150.4|2144.4|182
1660698000000|2022-08-17 01:00:00|2161.5|2155.5|2159.5|2153.5|2163.3|2157.3|2156.8|2150.8|391
1660701600000|2022-08-17 02:00:00|2159.3|2153.3|2157.3|2151.3|2163.3|2157.3|2157|2151|175
1660705200000|2022-08-17 03:00:00|2157|2151|2151.8|2145.8|2157.3|2151.3|2146|2140|230
1660708800000|2022-08-17 04:00:00|2152|2146|2158.3|2152.3|2159|2153|2151.5|2145.5|364
1660712400000|2022-08-17 05:00:00|2158|2152|2158.5|2152.5|2160.3|2154.3|2156.8|2150.8|179
1660716000000|2022-08-17 06:00:00|2159|2153|2155.6|2149.6|2161.8|2155.8|2150.8|2144.8|241
1660719600000|2022-08-17 07:00:00|2155.9|2149.9|2151.4|2145.4|2163.4|2157.4|2149.6|2143.6|313
1660723200000|2022-08-17 08:00:00|2151.1|2145.1|2162.9|2156.9|2165.1|2159.1|2148.1|2142.1|335
1660726800000|2022-08-17 09:00:00|2162.1|2156.1|2158.4|2152.4|2165.4|2159.4|2153.1|2147.1|303
1660730400000|2022-08-17 10:00:00|2158.1|2152.1|2153.4|2147.4|2158.9|2152.9|2146.9|2140.9|285
1660734000000|2022-08-17 11:00:00|2153.1|2147.1|2152.4|2146.4|2154.4|2148.4|2147.6|2141.6|394
1660737600000|2022-08-17 12:00:00|2152.6|2146.6|2150.6|2144.6|2155.4|2149.4|2148.4|2142.4|468
1660741200000|2022-08-17 13:00:00|2150.9|2144.9|2126.4|2120.4|2153.5|2147.5|2118.9|2112.9|883
1660744800000|2022-08-17 14:00:00|2126.1|2120.1|2122.1|2116.1|2136.9|2130.9|2121.4|2115.4|613
1660748400000|2022-08-17 15:00:00|2123.1|2117.1|2114.4|2108.4|2124.9|2118.9|2109.9|2103.9|785
1660752000000|2022-08-17 16:00:00|2114.1|2108.1|2108.6|2102.6|2114.6|2108.6|2108.6|2102.6|377
1660755600000|2022-08-17 17:00:00|2108.9|2102.9|2111|2092.3|2113.3|2104.8|2100.3|2091.5|293
1660780800000|2022-08-18 00:00:00|2102.6|2096.6|2113.8|2107.8|2113.8|2107.8|2102.6|2096.6|135
1660784400000|2022-08-18 01:00:00|2114|2108|2114.8|2108.8|2117.3|2111.3|2113.5|2107.5|240
1660788000000|2022-08-18 02:00:00|2114.5|2108.5|2118.3|2112.3|2124.3|2118.3|2111|2105|332
1660791600000|2022-08-18 03:00:00|2118|2112|2114.3|2108.3|2119.3|2113.3|2110|2104|357
1660795200000|2022-08-18 04:00:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114|2108|90
1660798800000|2022-08-18 05:00:00|2114.3|2108.3|2111.3|2105.3|2119.3|2113.3|2111|2105|371
1660802400000|2022-08-18 06:00:00|2111|2105|2095.6|2089.6|2111.5|2105.5|2090.4|2084.4|350
1660806000000|2022-08-18 07:00:00|2095.8|2089.8|2101.9|2095.9|2104.6|2098.6|2090.9|2084.9|235
1660809600000|2022-08-18 08:00:00|2101.4|2095.4|2124.1|2118.1|2126.4|2120.4|2099.9|2093.9|366
1660813200000|2022-08-18 09:00:00|2124.4|2118.4|2131.9|2125.9|2132.1|2126.1|2124.4|2118.4|201
1660816800000|2022-08-18 10:00:00|2132.1|2126.1|2136.1|2130.1|2137.4|2131.4|2127.4|2121.4|186
1660820400000|2022-08-18 11:00:00|2135.9|2129.9|2135.1|2129.1|2140.6|2134.6|2125.9|2119.9|419
1660824000000|2022-08-18 12:00:00|2135.4|2129.4|2123.9|2117.9|2135.4|2129.4|2122.4|2116.4|445
1660827600000|2022-08-18 13:00:00|2124.6|2118.6|2110.1|2104.1|2124.6|2118.6|2105.1|2099.1|934
1660831200000|2022-08-18 14:00:00|2109.9|2103.9|2094.9|2088.9|2110.6|2104.6|2094.9|2088.9|512
1660834800000|2022-08-18 15:00:00|2095.1|2089.1|2078.9|2072.9|2097.1|2091.1|2067.6|2061.6|845
1660838400000|2022-08-18 16:00:00|2078.6|2072.6|2068.6|2062.6|2081.1|2075.1|2066.8|2060.8|847
1660842000000|2022-08-18 17:00:00|2067.9|2061.9|2077.3|2058.5|2077.3|2067.8|2066.8|2054.3|955
1660867200000|2022-08-19 00:00:00|2071.6|2065.6|2071.3|2065.3|2073.3|2067.3|2070.4|2064.4|235
1660870800000|2022-08-19 01:00:00|2071|2065|2071.3|2065.3|2074.1|2068.1|2066.3|2060.3|520
1660874400000|2022-08-19 02:00:00|2071.5|2065.5|2077.3|2071.3|2077.3|2071.3|2070.3|2064.3|297
1660878000000|2022-08-19 03:00:00|2077|2071|2080|2074|2080.5|2074.5|2072.5|2066.5|274
1660881600000|2022-08-19 04:00:00|2080.3|2074.3|2077.3|2071.3|2080.3|2074.3|2075.8|2069.8|224
1660885200000|2022-08-19 05:00:00|2077|2071|2071.3|2065.3|2081.8|2075.8|2071|2065|185
1660888800000|2022-08-19 06:00:00|2071|2065|2064.4|2058.4|2071|2065|2061.5|2055.5|204
1660892400000|2022-08-19 07:00:00|2064.1|2058.1|2067.4|2061.4|2074.8|2068.8|2061.4|2055.4|382
1660896000000|2022-08-19 08:00:00|2067.1|2061.1|2059.1|2053.1|2067.6|2061.6|2055.5|2049.5|526
1660899600000|2022-08-19 09:00:00|2058.9|2052.9|2070.6|2064.6|2072.4|2066.4|2057.9|2051.9|334
1660903200000|2022-08-19 10:00:00|2070.4|2064.4|2066.9|2060.9|2070.4|2064.4|2059.4|2053.4|325
1660906800000|2022-08-19 11:00:00|2066.6|2060.6|2068.4|2062.4|2072.1|2066.1|2063.4|2057.4|530
1660910400000|2022-08-19 12:00:00|2068.1|2062.1|2063.1|2057.1|2068.1|2062.1|2058.4|2052.4|491
1660914000000|2022-08-19 13:00:00|2062.9|2056.9|2057.9|2051.9|2067.1|2061.1|2055.9|2049.9|953
1660917600000|2022-08-19 14:00:00|2057.6|2051.6|2048.1|2042.1|2063.1|2057.1|2043.9|2037.9|563
1660921200000|2022-08-19 15:00:00|2047.9|2041.9|2045.9|2039.9|2056.1|2050.1|2034.1|2028.1|1076
1660924800000|2022-08-19 16:00:00|2046.1|2040.1|2048.9|2042.9|2057.1|2051.1|2046.1|2040.1|266
1660928400000|2022-08-19 17:00:00|2049|2043|2061.3|2042.5|2061.3|2048.8|2047.3|2041.3|272
1661126400000|2022-08-22 00:00:00|2063|2044.3|2054.5|2048.5|2063|2051|2048.9|2042.9|99
1661130000000|2022-08-22 01:00:00|2054.8|2048.8|2052.8|2046.8|2061.3|2055.3|2051.5|2045.5|683
1661133600000|2022-08-22 02:00:00|2052.5|2046.5|2058.8|2052.8|2058.8|2052.8|2052.3|2046.3|447
1661137200000|2022-08-22 03:00:00|2059|2053|2060.8|2054.8|2065|2059|2057.5|2051.5|139
1661140800000|2022-08-22 04:00:00|2060.5|2054.5|2059.5|2053.5|2061.5|2055.5|2058.5|2052.5|53
1661144400000|2022-08-22 05:00:00|2059.3|2053.3|2064.3|2058.3|2066.5|2060.5|2057.5|2051.5|198
1661148000000|2022-08-22 06:00:00|2064.5|2058.5|2064.5|2058.5|2067|2061|2057|2051|376
1661151600000|2022-08-22 07:00:00|2064.8|2058.8|2056.9|2050.9|2064.8|2058.8|2045.9|2039.9|538
1661155200000|2022-08-22 08:00:00|2056.6|2050.6|2060.4|2054.4|2067.1|2061.1|2052.4|2046.4|507
1661158800000|2022-08-22 09:00:00|2060.1|2054.1|2048.1|2042.1|2060.6|2054.6|2047.1|2041.1|258
1661162400000|2022-08-22 10:00:00|2047.9|2041.9|2046.1|2040.1|2056.1|2050.1|2044.9|2038.9|332
1661166000000|2022-08-22 11:00:00|2046.4|2040.4|2038.9|2032.9|2050.1|2044.1|2035.1|2029.1|301
1661169600000|2022-08-22 12:00:00|2038.6|2032.6|2033.1|2027.1|2039.4|2033.4|2029.1|2023.1|549
1661173200000|2022-08-22 13:00:00|2032.9|2026.9|2027.6|2021.6|2032.9|2026.9|2023.4|2017.4|509
1661176800000|2022-08-22 14:00:00|2027.4|2021.4|2025.3|2019.3|2034.6|2028.6|2023.9|2017.9|385
1661180400000|2022-08-22 15:00:00|2025.1|2019.1|2017.1|2011.1|2026.6|2020.6|2012.4|2006.4|658
1661184000000|2022-08-22 16:00:00|2017.4|2011.4|2010.3|2004.3|2019.1|2013.1|2009.4|2003.4|276
1661187600000|2022-08-22 17:00:00|2010.9|2004.9|2022.5|2003.8|2022.5|2009.6|2010.3|2002.5|176
1661212800000|2022-08-23 00:00:00|2019.5|2013.5|2021.8|2015.8|2025.5|2019.5|2019.5|2013.5|65
1661216400000|2022-08-23 01:00:00|2021.5|2015.5|2021.4|2015.4|2024.5|2018.5|2020|2014|346
1661220000000|2022-08-23 02:00:00|2021.6|2015.6|2027.3|2021.3|2028|2022|2021|2015|379
1661223600000|2022-08-23 03:00:00|2027.5|2021.5|2028.8|2022.8|2030|2024|2024.8|2018.8|131
1661227200000|2022-08-23 04:00:00|2029.3|2023.3|2033|2027|2033.8|2027.8|2028.8|2022.8|61
1661230800000|2022-08-23 05:00:00|2032.5|2026.5|2023.3|2017.3|2034.3|2028.3|2021.8|2015.8|252
1661234400000|2022-08-23 06:00:00|2023.5|2017.5|2020.6|2014.6|2026.3|2020.3|2019.5|2013.5|293
1661238000000|2022-08-23 07:00:00|2020.4|2014.4|2014.6|2008.6|2020.4|2014.4|2009.6|2003.6|488
1661241600000|2022-08-23 08:00:00|2014.9|2008.9|2013.4|2007.4|2022.1|2016.1|2013.1|2007.1|497
1661245200000|2022-08-23 09:00:00|2013.1|2007.1|2011.6|2005.6|2014.9|2008.9|2008.4|2002.4|233
1661248800000|2022-08-23 10:00:00|2011.9|2005.9|2006.1|2000.1|2013.1|2007.1|1997.1|1991.1|279
1661252400000|2022-08-23 11:00:00|2006.4|2000.4|2009.9|2003.9|2010.6|2004.6|1997.6|1991.6|360
1661256000000|2022-08-23 12:00:00|2009.6|2003.6|2004.5|1998.5|2009.6|2003.6|1998.1|1992.1|499
1661259600000|2022-08-23 13:00:00|2004.4|1998.4|2003.9|1997.9|2007.1|2001.1|1997.1|1991.1|742
1661263200000|2022-08-23 14:00:00|2003.6|1997.6|1989.9|1983.9|2011.4|2005.4|1988.9|1982.9|560
1661266800000|2022-08-23 15:00:00|1990.1|1984.1|1976.1|1970.1|1990.4|1984.4|1965|1959|894
1661270400000|2022-08-23 16:00:00|1976.4|1970.4|1978.6|1972.6|1980.9|1974.9|1976.1|1970.1|208
1661274000000|2022-08-23 17:00:00|1979.5|1973.5|1989|1970.3|1989|1978|1977.5|1969.3|139
1661299200000|2022-08-24 00:00:00|1980.8|1974.8|1979.3|1973.3|1981.3|1975.3|1978|1972|88
1661302800000|2022-08-24 01:00:00|1979|1973|1974.8|1968.8|1981.3|1975.3|1974|1968|547
1661306400000|2022-08-24 02:00:00|1974.5|1968.5|1973.8|1967.8|1974.8|1968.8|1973.3|1967.3|63
1661310000000|2022-08-24 03:00:00|1973.5|1967.5|1976|1970|1976.5|1970.5|1973|1967|98
1661313600000|2022-08-24 04:00:00|1975.8|1969.8|1975.5|1969.5|1975.8|1969.8|1974.3|1968.3|28
1661317200000|2022-08-24 05:00:00|1975.3|1969.3|1968|1962|1975.3|1969.3|1968|1962|67
1661320800000|2022-08-24 06:00:00|1967.8|1961.8|1962.1|1956.1|1968.1|1962.1|1957.4|1951.4|246
1661324400000|2022-08-24 07:00:00|1962.4|1956.4|1960.4|1954.4|1962.4|1956.4|1953.9|1947.9|325
1661328000000|2022-08-24 08:00:00|1960.1|1954.1|1951.6|1945.6|1961.1|1955.1|1950.6|1944.6|307
1661331600000|2022-08-24 09:00:00|1951.4|1945.4|1954.4|1948.4|1957.6|1951.6|1951.1|1945.1|210
1661335200000|2022-08-24 10:00:00|1953.6|1947.6|1952.1|1946.1|1957.1|1951.1|1949.1|1943.1|267
1661338800000|2022-08-24 11:00:00|1951.9|1945.9|1954.9|1948.9|1960.5|1954.5|1949.4|1943.4|450
1661342400000|2022-08-24 12:00:00|1955.1|1949.1|1951.9|1945.9|1957.1|1951.1|1946.9|1940.9|587
1661346000000|2022-08-24 13:00:00|1952.1|1946.1|1952.6|1946.6|1957.4|1951.4|1946.4|1940.4|764
1661349600000|2022-08-24 14:00:00|1952.9|1946.9|1984.4|1978.4|1994.6|1988.6|1952.6|1946.6|1014
1661353200000|2022-08-24 15:00:00|1984.1|1978.1|1972.6|1966.6|1984.1|1978.1|1969.9|1963.9|761
1661356800000|2022-08-24 16:00:00|1972.1|1966.1|1971|1965|1974.1|1968.1|1970.3|1964.3|236
1661360400000|2022-08-24 17:00:00|1971.3|1965.3|1976.8|1958|1977|1969.5|1968.6|1958|198
1661385600000|2022-08-25 00:00:00|1970.6|1964.6|1975.8|1969.8|1976|1970|1970.6|1964.6|82
1661389200000|2022-08-25 01:00:00|1974.3|1968.3|1986.3|1980.3|1987.3|1981.3|1973.5|1967.5|537
1661392800000|2022-08-25 02:00:00|1986.5|1980.5|1987.3|1981.3|1989.8|1983.8|1983.3|1977.3|229
1661396400000|2022-08-25 03:00:00|1987.5|1981.5|1988|1982|1991.3|1985.3|1987.3|1981.3|230
1661400000000|2022-08-25 04:00:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1987.5|1981.5|49
1661403600000|2022-08-25 05:00:00|1988.8|1982.8|1995|1989|1998.3|1992.3|1988.3|1982.3|212
1661407200000|2022-08-25 06:00:00|1995.3|1989.3|1992.1|1986.1|1996.8|1990.8|1989.5|1983.5|251
1661410800000|2022-08-25 07:00:00|1992.4|1986.4|1990.6|1984.6|2000.6|1994.6|1987.1|1981.1|353
1661414400000|2022-08-25 08:00:00|1990.1|1984.1|1999.9|1993.9|2008.9|2002.9|1987.6|1981.6|414
1661418000000|2022-08-25 09:00:00|2000.1|1994.1|1995.6|1989.6|2004.4|1998.4|1993.6|1987.6|237
1661421600000|2022-08-25 10:00:00|1995.9|1989.9|1986.4|1980.4|1997.1|1991.1|1984.4|1978.4|141
1661425200000|2022-08-25 11:00:00|1986.1|1980.1|2003.4|1997.4|2005.1|1999.1|1984.9|1978.9|301
1661428800000|2022-08-25 12:00:00|2003.6|1997.6|2001.1|1995.1|2008.6|2002.6|1998.1|1992.1|411
1661432400000|2022-08-25 13:00:00|2001.4|1995.4|1993.4|1987.4|2004.4|1998.4|1990.1|1984.1|597
1661436000000|2022-08-25 14:00:00|1993.6|1987.6|1986.9|1980.9|2001.9|1995.9|1984.9|1978.9|392
1661439600000|2022-08-25 15:00:00|1987.1|1981.1|1977.6|1971.6|1987.1|1981.1|1971.9|1965.9|672
1661443200000|2022-08-25 16:00:00|1977.1|1971.1|1971.1|1965.1|1983.9|1977.9|1970.8|1964.8|232
1661446800000|2022-08-25 17:00:00|1970.6|1964.6|1984|1965.3|1984.3|1971.8|1969.8|1963.8|157
1661472000000|2022-08-26 00:00:00|1978.9|1972.9|1977.3|1971.3|1978.9|1972.9|1974.6|1968.6|100
1661475600000|2022-08-26 01:00:00|1977|1971|1974|1968|1978.4|1972.4|1973.3|1967.3|442
1661479200000|2022-08-26 02:00:00|1974.3|1968.3|1971|1965|1977.1|1971.1|1970.5|1964.5|236
1661482800000|2022-08-26 03:00:00|1970.8|1964.8|1969.5|1963.5|1972.3|1966.3|1969.3|1963.3|213
1661486400000|2022-08-26 04:00:00|1969.3|1963.3|1966.3|1960.3|1969.5|1963.5|1965.5|1959.5|86
1661490000000|2022-08-26 05:00:00|1966|1960|1963.3|1957.3|1966.5|1960.5|1960.5|1954.5|132
1661493600000|2022-08-26 06:00:00|1963.5|1957.5|1970.5|1964.5|1970.8|1964.8|1959.3|1953.3|181
1661497200000|2022-08-26 07:00:00|1970.3|1964.3|1978.6|1972.6|1980.6|1974.6|1969.3|1963.3|356
1661500800000|2022-08-26 08:00:00|1978.9|1972.9|1999.9|1993.9|2003.9|1997.9|1978.6|1972.6|593
1661504400000|2022-08-26 09:00:00|2000.1|1994.1|2002.1|1996.1|2006.6|2000.6|1995.6|1989.6|403
1661508000000|2022-08-26 10:00:00|2001.9|1995.9|2010.9|2004.9|2014.1|2008.1|2000.6|1994.6|397
1661511600000|2022-08-26 11:00:00|2010.6|2004.6|2004.4|1998.4|2012.1|2006.1|1999.1|1993.1|320
1661515200000|2022-08-26 12:00:00|2004.6|1998.6|2001.4|1995.4|2011.9|2005.9|2001.4|1995.4|405
1661518800000|2022-08-26 13:00:00|2001.6|1995.6|1989.6|1983.6|2001.6|1995.6|1983.4|1977.4|1004
1661522400000|2022-08-26 14:00:00|1989.9|1983.9|1964.9|1958.9|1990.1|1984.1|1963.9|1957.9|1027
1661526000000|2022-08-26 15:00:00|1965.1|1959.1|1989.9|1983.9|1993.3|1987.3|1962.1|1956.1|1066
1661529600000|2022-08-26 16:00:00|1989.6|1983.6|1993.4|1987.4|1994.4|1988.4|1984.4|1978.4|619
1661533200000|2022-08-26 17:00:00|1993.1|1987.1|2009.9|1989.9|2009.9|1995.1|1991.5|1985.5|375
1661817600000|2022-08-30 00:00:00|1995.1|1989.1|1996.5|1990.5|1996.8|1990.8|1986.6|1980.6|191
1661821200000|2022-08-30 01:00:00|1996.3|1990.3|1976.8|1970.8|1996.3|1990.3|1972.5|1966.5|347
1661824800000|2022-08-30 02:00:00|1976.5|1970.5|1974|1968|1980.5|1974.5|1972|1966|313
1661828400000|2022-08-30 03:00:00|1974.3|1968.3|1983.8|1977.8|1984.3|1978.3|1974|1968|236
1661832000000|2022-08-30 04:00:00|1983.5|1977.5|1986|1980|1987.5|1981.5|1983.5|1977.5|109
1661835600000|2022-08-30 05:00:00|1986.3|1980.3|2000.5|1994.5|2000.5|1994.5|1984|1978|279
1661839200000|2022-08-30 06:00:00|2000.8|1994.8|2002.1|1996.1|2007.3|2001.3|1997|1991|425
1661842800000|2022-08-30 07:00:00|2002.4|1996.4|2002.4|1996.4|2002.6|1996.6|1986.6|1980.6|522
1661846400000|2022-08-30 08:00:00|2002.6|1996.6|2003.1|1997.1|2007.6|2001.6|1998.4|1992.4|394
1661850000000|2022-08-30 09:00:00|2002.9|1996.9|1995.1|1989.1|2004.9|1998.9|1995.1|1989.1|264
1661853600000|2022-08-30 10:00:00|1994.9|1988.9|1994.1|1988.1|2000.6|1994.6|1989.9|1983.9|271
1661857200000|2022-08-30 11:00:00|1994.4|1988.4|1987.9|1981.9|1995.6|1989.6|1985.4|1979.4|278
1661860800000|2022-08-30 12:00:00|1988.1|1982.1|1991.1|1985.1|1994.1|1988.1|1981.9|1975.9|464
1661864400000|2022-08-30 13:00:00|1991.4|1985.4|1996.4|1990.4|1996.4|1990.4|1986.6|1980.6|690
1661868000000|2022-08-30 14:00:00|1996.6|1990.6|1989.6|1983.6|2001.4|1995.4|1988.6|1982.6|609
1661871600000|2022-08-30 15:00:00|1989.4|1983.4|1988.9|1982.9|1995.6|1989.6|1983.6|1977.6|588
1661875200000|2022-08-30 16:00:00|1988.6|1982.6|1993.4|1987.4|1996|1990|1987.1|1981.1|274
1661878800000|2022-08-30 17:00:00|1993.9|1987.9|1996.3|1977.5|1996.8|1987.9|1989.5|1977.5|168
1661904000000|2022-08-31 00:00:00|1989.9|1983.9|1993.5|1987.5|1994.5|1988.5|1989.9|1983.9|54
1661907600000|2022-08-31 01:00:00|1993.3|1987.3|1988.3|1982.3|1993.3|1987.3|1986.9|1980.9|136
1661911200000|2022-08-31 02:00:00|1988.5|1982.5|1993.5|1987.5|1995.3|1989.3|1987.8|1981.8|213
1661914800000|2022-08-31 03:00:00|1994|1988|1995.8|1989.8|1997|1991|1992.3|1986.3|103
1661918400000|2022-08-31 04:00:00|1995.5|1989.5|1995|1989|1997|1991|1994.5|1988.5|44
1661922000000|2022-08-31 05:00:00|1994.8|1988.8|1992.5|1986.5|1997.6|1991.6|1992.3|1986.3|124
1661925600000|2022-08-31 06:00:00|1992.8|1986.8|1991|1985|1993.5|1987.5|1989.1|1983.1|94
1661929200000|2022-08-31 07:00:00|1991.9|1985.9|1977.1|1971.1|1992|1986|1974.9|1968.9|563
1661932800000|2022-08-31 08:00:00|1977.4|1971.4|1972.6|1966.6|1981.8|1975.8|1968.6|1962.6|359
1661936400000|2022-08-31 09:00:00|1972.4|1966.4|1965.9|1959.9|1976.1|1970.1|1964.1|1958.1|414
1661940000000|2022-08-31 10:00:00|1966.1|1960.1|1957.6|1951.6|1968.6|1962.6|1956.9|1950.9|407
1661943600000|2022-08-31 11:00:00|1957.4|1951.4|1956.1|1950.1|1959.1|1953.1|1950.5|1944.5|415
1661947200000|2022-08-31 12:00:00|1955.9|1949.9|1961.4|1955.4|1961.4|1955.4|1953.6|1947.6|686
1661950800000|2022-08-31 13:00:00|1961.1|1955.1|1950.6|1944.6|1965.9|1959.9|1950.4|1944.4|771
1661954400000|2022-08-31 14:00:00|1950.4|1944.4|1942.4|1936.4|1959.1|1953.1|1942.3|1936.3|532
1661958000000|2022-08-31 15:00:00|1942.3|1936.3|1961.6|1955.6|1963.1|1957.1|1940.6|1934.6|583
1661961600000|2022-08-31 16:00:00|1961.9|1955.9|1959.4|1953.4|1962.1|1956.1|1955.9|1949.9|322
1661965200000|2022-08-31 17:00:00|1959.6|1953.6|1966.5|1947.8|1967|1955.3|1957.3|1947.8|205
1661990400000|2022-09-01 00:00:00|1960.9|1954.9|1958.6|1952.6|1962.1|1956.1|1953.6|1947.6|134
1661994000000|2022-09-01 01:00:00|1958.8|1952.8|1958.3|1952.3|1960.5|1954.5|1951.6|1945.6|451
1661997600000|2022-09-01 02:00:00|1958|1952|1954|1948|1963.3|1957.3|1951.8|1945.8|152
1662001200000|2022-09-01 03:00:00|1953.8|1947.8|1952.5|1946.5|1957|1951|1951.5|1945.5|197
1662004800000|2022-09-01 04:00:00|1952.3|1946.3|1945.5|1939.5|1952.5|1946.5|1945.5|1939.5|56
1662008400000|2022-09-01 05:00:00|1945.8|1939.8|1942.3|1936.3|1947.5|1941.5|1941.3|1935.3|140
1662012000000|2022-09-01 06:00:00|1942|1936|1939.4|1933.4|1942.5|1936.5|1935.8|1929.8|224
1662015600000|2022-09-01 07:00:00|1939.6|1933.6|1928.4|1922.4|1942.4|1936.4|1925.6|1919.6|527
1662019200000|2022-09-01 08:00:00|1928.1|1922.1|1939.4|1933.4|1939.9|1933.9|1926.9|1920.9|460
1662022800000|2022-09-01 09:00:00|1939.1|1933.1|1937.9|1931.9|1944.1|1938.1|1936.4|1930.4|393
1662026400000|2022-09-01 10:00:00|1937.1|1931.1|1929.9|1923.9|1938.6|1932.6|1925.4|1919.4|386
1662030000000|2022-09-01 11:00:00|1929.6|1923.6|1920.6|1914.6|1933.4|1927.4|1919.6|1913.6|517
1662033600000|2022-09-01 12:00:00|1920.4|1914.4|1931.9|1925.9|1932.9|1926.9|1917.4|1911.4|563
1662037200000|2022-09-01 13:00:00|1931.6|1925.6|1926.6|1920.6|1935.9|1929.9|1921.1|1915.1|709
1662040800000|2022-09-01 14:00:00|1926.4|1920.4|1910.9|1904.9|1926.4|1920.4|1910.1|1904.1|593
1662044400000|2022-09-01 15:00:00|1910.6|1904.6|1906.6|1900.6|1913.4|1907.4|1900.4|1894.4|582
1662048000000|2022-09-01 16:00:00|1907.1|1901.1|1903.5|1897.5|1907.6|1901.6|1902.8|1896.8|138
1662051600000|2022-09-01 17:00:00|1903.8|1897.8|1915.3|1896.5|1915.3|1903.6|1903.3|1894.3|89
1662076800000|2022-09-02 00:00:00|1909.5|1903.5|1919.5|1913.5|1919.5|1913.5|1909.3|1903.3|190
1662080400000|2022-09-02 01:00:00|1919.3|1913.3|1924|1918|1931|1925|1914|1908|445
1662084000000|2022-09-02 02:00:00|1924.3|1918.3|1924|1918|1924.8|1918.8|1919.5|1913.5|248
1662087600000|2022-09-02 03:00:00|1924.3|1918.3|1932|1926|1932|1926|1922.5|1916.5|229
1662091200000|2022-09-02 04:00:00|1932.3|1926.3|1936|1930|1937|1931|1931.8|1925.8|159
1662094800000|2022-09-02 05:00:00|1935.8|1929.8|1924.3|1918.3|1938|1932|1922.3|1916.3|180
1662098400000|2022-09-02 06:00:00|1922.8|1916.8|1923.1|1917.1|1926.3|1920.3|1919.3|1913.3|187
1662102000000|2022-09-02 07:00:00|1922.9|1916.9|1907.4|1901.4|1925.4|1919.4|1906.9|1900.9|416
1662105600000|2022-09-02 08:00:00|1907.1|1901.1|1904.9|1898.9|1908.9|1902.9|1901.9|1895.9|413
1662109200000|2022-09-02 09:00:00|1904.4|1898.4|1908.6|1902.6|1908.6|1902.6|1896.4|1890.4|314
1662112800000|2022-09-02 10:00:00|1908.9|1902.9|1894.6|1888.6|1909.1|1903.1|1893.9|1887.9|303
1662116400000|2022-09-02 11:00:00|1894.4|1888.4|1894.6|1888.6|1896.6|1890.6|1891.4|1885.4|334
1662120000000|2022-09-02 12:00:00|1894.4|1888.4|1900.9|1894.9|1902.4|1896.4|1888.1|1882.1|616
1662123600000|2022-09-02 13:00:00|1900.6|1894.6|1910.4|1904.4|1915.9|1909.9|1894.4|1888.4|804
1662127200000|2022-09-02 14:00:00|1909.9|1903.9|1908.6|1902.6|1918.6|1912.6|1902.6|1896.6|673
1662130800000|2022-09-02 15:00:00|1908.9|1902.9|1899.1|1893.1|1909.1|1903.1|1887.4|1881.4|595
1662134400000|2022-09-02 16:00:00|1899.4|1893.4|1892.5|1886.5|1900.4|1894.4|1890.4|1884.4|404
1662138000000|2022-09-02 17:00:00|1892.9|1886.9|1898.8|1880|1898.8|1888|1887.4|1875|628
1662336000000|2022-09-05 00:00:00|1896.9|1890.9|1891.3|1885.3|1897.5|1891.5|1888|1882|94
1662339600000|2022-09-05 01:00:00|1891|1885|1894|1888|1896|1890|1889.8|1883.8|289
1662343200000|2022-09-05 02:00:00|1894.5|1888.5|1896.5|1890.5|1897.5|1891.5|1891.3|1885.3|316
1662346800000|2022-09-05 03:00:00|1896.8|1890.8|1896.5|1890.5|1900.3|1894.3|1894|1888|154
1662350400000|2022-09-05 04:00:00|1896.3|1890.3|1895.5|1889.5|1896.5|1890.5|1893.3|1887.3|47
1662354000000|2022-09-05 05:00:00|1895.8|1889.8|1894.3|1888.3|1896.5|1890.5|1890.5|1884.5|98
1662357600000|2022-09-05 06:00:00|1894.5|1888.5|1887.5|1881.5|1895.8|1889.8|1886.6|1880.6|174
1662361200000|2022-09-05 07:00:00|1887.3|1881.3|1890.6|1884.6|1891.1|1885.1|1884.4|1878.4|273
1662364800000|2022-09-05 08:00:00|1890.4|1884.4|1886.6|1880.6|1890.4|1884.4|1885.6|1879.6|155
1662368400000|2022-09-05 09:00:00|1885.9|1879.9|1887.9|1881.9|1897.4|1891.4|1885.9|1879.9|350
1662372000000|2022-09-05 10:00:00|1887.6|1881.6|1885.9|1879.9|1891.4|1885.4|1885.4|1879.4|130
1662375600000|2022-09-05 11:00:00|1886.1|1880.1|1887.6|1881.6|1890.4|1884.4|1878.9|1872.9|280
1662379200000|2022-09-05 12:00:00|1887.4|1881.4|1880.1|1874.1|1888.6|1882.6|1879.9|1873.9|200
1662382800000|2022-09-05 13:00:00|1879.9|1873.9|1882.1|1876.1|1886.4|1880.4|1879.1|1873.1|506
1662386400000|2022-09-05 14:00:00|1881.9|1875.9|1879.1|1873.1|1881.9|1875.9|1878.6|1872.6|203
1662390000000|2022-09-05 15:00:00|1879.4|1873.4|1892.4|1886.4|1895|1889|1878.4|1872.4|266
1662393600000|2022-09-05 16:00:00|1892.9|1886.9|1897.5|1891.5|1897.5|1891.5|1892.4|1886.4|246
1662397200000|2022-09-05 17:00:00|1897.3|1891.3|1905.3|1886.5|1905.3|1892.9|1893|1883.3|47
1662422400000|2022-09-06 00:00:00|1895.6|1889.6|1897.5|1891.5|1899.3|1893.3|1891.1|1885.1|54
1662426000000|2022-09-06 01:00:00|1897.3|1891.3|1896.3|1890.3|1897.3|1891.3|1894|1888|98
1662429600000|2022-09-06 02:00:00|1896.5|1890.5|1900.8|1894.8|1902.3|1896.3|1894.6|1888.6|106
1662433200000|2022-09-06 03:00:00|1901|1895|1902|1896|1903.5|1897.5|1900.5|1894.5|66
1662436800000|2022-09-06 04:00:00|1902.3|1896.3|1901.5|1895.5|1902.8|1896.8|1901.5|1895.5|52
1662440400000|2022-09-06 05:00:00|1901.8|1895.8|1903.5|1897.5|1906.3|1900.3|1901.8|1895.8|55
1662444000000|2022-09-06 06:00:00|1903.8|1897.8|1901.9|1895.9|1909.8|1903.8|1900.5|1894.5|240
1662447600000|2022-09-06 07:00:00|1901.6|1895.6|1906.1|1900.1|1912.3|1906.3|1896.3|1890.3|336
1662451200000|2022-09-06 08:00:00|1905.9|1899.9|1907.4|1901.4|1908.6|1902.6|1902.4|1896.4|164
1662454800000|2022-09-06 09:00:00|1907.1|1901.1|1907.6|1901.6|1910.6|1904.6|1905.4|1899.4|194
1662458400000|2022-09-06 10:00:00|1906.4|1900.4|1901.6|1895.6|1907.9|1901.9|1900.1|1894.1|181
1662462000000|2022-09-06 11:00:00|1901.4|1895.4|1899.9|1893.9|1904.1|1898.1|1892.3|1886.3|398
1662465600000|2022-09-06 12:00:00|1900.1|1894.1|1898.9|1892.9|1907.6|1901.6|1897.1|1891.1|383
1662469200000|2022-09-06 13:00:00|1899.1|1893.1|1896.1|1890.1|1902.1|1896.1|1892.9|1886.9|530
1662472800000|2022-09-06 14:00:00|1896.6|1890.6|1898.1|1892.1|1901.8|1895.8|1887.1|1881.1|414
1662476400000|2022-09-06 15:00:00|1898.4|1892.4|1900.6|1894.6|1901.1|1895.1|1892.9|1886.9|424
1662480000000|2022-09-06 16:00:00|1900.9|1894.9|1904.8|1898.8|1905.4|1899.4|1900.1|1894.1|224
1662483600000|2022-09-06 17:00:00|1904.5|1898.5|1910.5|1891.8|1910.5|1898.5|1903.6|1891.5|228
1662508800000|2022-09-07 00:00:00|1904.9|1898.9|1897.5|1891.5|1904.9|1898.9|1895.4|1889.4|145
1662512400000|2022-09-07 01:00:00|1897.8|1891.8|1897.5|1891.5|1900|1894|1893.5|1887.5|243
1662516000000|2022-09-07 02:00:00|1897.3|1891.3|1894.3|1888.3|1899.5|1893.5|1892|1886|130
1662519600000|2022-09-07 03:00:00|1894|1888|1888.5|1882.5|1894|1888|1888.5|1882.5|108
1662523200000|2022-09-07 04:00:00|1888.3|1882.3|1891.3|1885.3|1891.8|1885.8|1888|1882|56
1662526800000|2022-09-07 05:00:00|1891|1885|1887.5|1881.5|1891|1885|1886.3|1880.3|104
1662530400000|2022-09-07 06:00:00|1887.3|1881.3|1888.9|1882.9|1891.5|1885.5|1886.3|1880.3|170
1662534000000|2022-09-07 07:00:00|1888.6|1882.6|1882.6|1876.6|1888.6|1882.6|1878.9|1872.9|450
1662537600000|2022-09-07 08:00:00|1882.9|1876.9|1882.9|1876.9|1886.1|1880.1|1879.1|1873.1|344
1662541200000|2022-09-07 09:00:00|1883.1|1877.1|1886.4|1880.4|1887.4|1881.4|1879.6|1873.6|228
1662544800000|2022-09-07 10:00:00|1886.6|1880.6|1888.6|1882.6|1888.9|1882.9|1883.4|1877.4|136
1662548400000|2022-09-07 11:00:00|1888.9|1882.9|1895.6|1889.6|1897.6|1891.6|1886.6|1880.6|278
1662552000000|2022-09-07 12:00:00|1895.9|1889.9|1887.6|1881.6|1897.1|1891.1|1884.6|1878.6|336
1662555600000|2022-09-07 13:00:00|1887.9|1881.9|1888.6|1882.6|1895.4|1889.4|1887.4|1881.4|469
1662559200000|2022-09-07 14:00:00|1888.9|1882.9|1897.6|1891.6|1899.9|1893.9|1883.9|1877.9|464
1662562800000|2022-09-07 15:00:00|1897.4|1891.4|1905.6|1899.6|1908.1|1902.1|1896.4|1890.4|326
1662566400000|2022-09-07 16:00:00|1905.4|1899.4|1906.6|1900.6|1907.6|1901.6|1904.1|1898.1|199
1662570000000|2022-09-07 17:00:00|1906.3|1900.3|1916.3|1897.5|1917|1906.1|1906.3|1897.3|166
1662595200000|2022-09-08 00:00:00|1907.6|1901.6|1911.5|1905.5|1911.9|1905.9|1905.1|1899.1|54
1662598800000|2022-09-08 01:00:00|1911.8|1905.8|1914.5|1908.5|1918.3|1912.3|1909.6|1903.6|281
1662602400000|2022-09-08 02:00:00|1914.8|1908.8|1917.5|1911.5|1917.5|1911.5|1914|1908|59
1662606000000|2022-09-08 03:00:00|1917.8|1911.8|1917.5|1911.5|1918.8|1912.8|1915|1909|75
1662609600000|2022-09-08 04:00:00|1918|1912|1915.5|1909.5|1918|1912|1915.3|1909.3|22
1662613200000|2022-09-08 05:00:00|1915.8|1909.8|1912.5|1906.5|1917.5|1911.5|1912.3|1906.3|63
1662616800000|2022-09-08 06:00:00|1912|1906|1916.9|1910.9|1917|1911|1911.3|1905.3|215
1662620400000|2022-09-08 07:00:00|1916.4|1910.4|1905.9|1899.9|1917.3|1911.3|1905.4|1899.4|222
1662624000000|2022-09-08 08:00:00|1905.6|1899.6|1888.9|1882.9|1905.6|1899.6|1888.6|1882.6|318
1662627600000|2022-09-08 09:00:00|1888.6|1882.6|1890.4|1884.4|1896.1|1890.1|1888.4|1882.4|281
1662631200000|2022-09-08 10:00:00|1890.1|1884.1|1893.1|1887.1|1896.1|1890.1|1889.4|1883.4|320
1662634800000|2022-09-08 11:00:00|1893.4|1887.4|1897.1|1891.1|1898.6|1892.6|1890.9|1884.9|506
1662638400000|2022-09-08 12:00:00|1896.4|1890.4|1889.6|1883.6|1901.5|1895.5|1888.9|1882.9|493
1662642000000|2022-09-08 13:00:00|1890.4|1884.4|1891.1|1885.1|1893.8|1887.8|1886.4|1880.4|595
1662645600000|2022-09-08 14:00:00|1890.9|1884.9|1884.1|1878.1|1890.9|1884.9|1883.1|1877.1|258
1662649200000|2022-09-08 15:00:00|1883.9|1877.9|1899.9|1893.9|1900.9|1894.9|1881.9|1875.9|454
1662652800000|2022-09-08 16:00:00|1899.6|1893.6|1899.6|1893.6|1901.1|1895.1|1896.1|1890.1|350
1662656400000|2022-09-08 17:00:00|1899.4|1893.4|1907.5|1888.8|1908.5|1896.3|1898.8|1888|169
1662681600000|2022-09-09 00:00:00|1897.1|1891.1|1901|1895|1904.3|1898.3|1893.8|1887.8|145
1662685200000|2022-09-09 01:00:00|1901.3|1895.3|1902.8|1896.8|1904.8|1898.8|1899.3|1893.3|190
1662688800000|2022-09-09 02:00:00|1902|1896|1909.3|1903.3|1909.5|1903.5|1901.5|1895.5|222
1662692400000|2022-09-09 03:00:00|1908|1902|1899|1893|1908|1902|1898.3|1892.3|155
1662696000000|2022-09-09 04:00:00|1899.3|1893.3|1900.3|1894.3|1900.5|1894.5|1898.3|1892.3|82
1662699600000|2022-09-09 05:00:00|1900.5|1894.5|1895.8|1889.8|1901.5|1895.5|1894|1888|110
1662703200000|2022-09-09 06:00:00|1895.5|1889.5|1903.9|1897.9|1904.5|1898.5|1893.5|1887.5|291
1662706800000|2022-09-09 07:00:00|1904.1|1898.1|1905.9|1899.9|1912.4|1906.4|1895.1|1889.1|446
1662710400000|2022-09-09 08:00:00|1906.1|1900.1|1909.1|1903.1|1913.1|1907.1|1899.6|1893.6|408
1662714000000|2022-09-09 09:00:00|1909.4|1903.4|1910.4|1904.4|1911.4|1905.4|1904.6|1898.6|212
1662717600000|2022-09-09 10:00:00|1910.6|1904.6|1912.6|1906.6|1912.6|1906.6|1909.6|1903.6|96
1662721200000|2022-09-09 11:00:00|1912.9|1906.9|1915.6|1909.6|1924.3|1918.3|1903.6|1897.6|325
1662724800000|2022-09-09 12:00:00|1915.9|1909.9|1909.1|1903.1|1918.4|1912.4|1905.9|1899.9|397
1662728400000|2022-09-09 13:00:00|1909.4|1903.4|1899.6|1893.6|1913.1|1907.1|1894.9|1888.9|549
1662732000000|2022-09-09 14:00:00|1899.4|1893.4|1917.4|1911.4|1917.4|1911.4|1897.9|1891.9|393
1662735600000|2022-09-09 15:00:00|1917.6|1911.6|1930.4|1924.4|1933.4|1927.4|1914.4|1908.4|547
1662739200000|2022-09-09 16:00:00|1930.1|1924.1|1935.1|1929.1|1935.9|1929.9|1928.1|1922.1|273
1662742800000|2022-09-09 17:00:00|1934.6|1928.6|1941.5|1922.8|1941.5|1928.8|1928.6|1922|230