1580778000000|2020-02-04 01:00:00|2177.1|2171.1|2205.6|2199.6|2206.6|2200.6|2175.6|2169.6|1366
1580781600000|2020-02-04 02:00:00|2205.4|2199.4|2214.6|2208.6|2215.6|2209.6|2204.6|2198.6|381
1580785200000|2020-02-04 03:00:00|2215.4|2209.4|2206.6|2200.6|2216.1|2210.1|2204.4|2198.4|431
1580788800000|2020-02-04 04:00:00|2206.9|2200.9|2203.4|2197.4|2207.1|2201.1|2202.6|2196.6|104
1580792400000|2020-02-04 05:00:00|2203.6|2197.6|2214.4|2208.4|2217.1|2211.1|2203.4|2197.4|299
1580796000000|2020-02-04 06:00:00|2214.1|2208.1|2213.6|2207.6|2225.1|2219.1|2212.9|2206.9|599
1580799600000|2020-02-04 07:00:00|2212.9|2206.9|2190.6|2184.6|2212.9|2206.9|2189.4|2183.4|330
1580803200000|2020-02-04 08:00:00|2191.1|2185.1|2225.9|2219.9|2240.9|2234.9|2191.1|2185.1|925
1580806800000|2020-02-04 09:00:00|2225.6|2219.6|2199.6|2193.6|2225.6|2219.6|2198.6|2192.6|604
1580810400000|2020-02-04 10:00:00|2199.4|2193.4|2205.4|2199.4|2207.9|2201.9|2196.4|2190.4|389
1580814000000|2020-02-04 11:00:00|2205.1|2199.1|2214.9|2208.9|2223.1|2217.1|2204.9|2198.9|309
1580817600000|2020-02-04 12:00:00|2215.1|2209.1|2214.1|2208.1|2217.4|2211.4|2205.9|2199.9|413
1580821200000|2020-02-04 13:00:00|2213.9|2207.9|2204|2198|2217.6|2211.6|2196.4|2190.4|772
1580824800000|2020-02-04 14:00:00|2203.9|2197.9|2186.5|2180.5|2206.5|2200.5|2186.5|2180.5|947
1580828400000|2020-02-04 15:00:00|2187|2181|2171.3|2165.3|2191.5|2185.5|2171|2165|943
1580832000000|2020-02-04 16:00:00|2171.5|2165.5|2181.3|2175.3|2182.8|2176.8|2170.5|2164.5|450
1580835600000|2020-02-04 17:00:00|2180.3|2174.3|2187.4|2181.4|2187.4|2181.4|2179.3|2173.3|108
1580864400000|2020-02-05 01:00:00|2189.4|2183.4|2207.8|2201.8|2209.9|2203.9|2189.4|2183.4|510
1580868000000|2020-02-05 02:00:00|2207.4|2201.4|2210.4|2204.4|2210.9|2204.9|2205.3|2199.3|215
1580871600000|2020-02-05 03:00:00|2210.1|2204.1|2203.6|2197.6|2211.9|2205.9|2203.6|2197.6|261
1580875200000|2020-02-05 04:00:00|2204.1|2198.1|2203.3|2197.3|2204.3|2198.3|2199.8|2193.8|93
1580878800000|2020-02-05 05:00:00|2203.5|2197.5|2207.8|2201.8|2211.4|2205.4|2202.1|2196.1|227
1580882400000|2020-02-05 06:00:00|2208.4|2202.4|2201.6|2195.6|2210.5|2204.5|2200.4|2194.4|278
1580886000000|2020-02-05 07:00:00|2202.9|2196.9|2185|2179|2202.9|2196.9|2184.3|2178.3|194
1580889600000|2020-02-05 08:00:00|2184.8|2178.8|2202.4|2196.4|2215.9|2209.9|2183.3|2177.3|618
1580893200000|2020-02-05 09:00:00|2202.3|2196.3|2234.4|2228.4|2241.8|2235.8|2198.9|2192.9|949
1580896800000|2020-02-05 10:00:00|2234.1|2228.1|2231|2225|2236.5|2230.5|2223.8|2217.8|442
1580900400000|2020-02-05 11:00:00|2230.8|2224.8|2220|2214|2232.8|2226.8|2214.5|2208.5|334
1580904000000|2020-02-05 12:00:00|2219.9|2213.9|2220.8|2214.8|2226.4|2220.4|2216.5|2210.5|317
1580907600000|2020-02-05 13:00:00|2220.5|2214.5|2234.8|2228.8|2240.3|2234.3|2219|2213|570
1580911200000|2020-02-05 14:00:00|2235.8|2229.8|2229|2223|2239.8|2233.8|2222|2216|715
1580914800000|2020-02-05 15:00:00|2228.8|2222.8|2215.4|2209.4|2235.1|2229.1|2210.8|2204.8|880
1580918400000|2020-02-05 16:00:00|2215.6|2209.6|2218.9|2212.9|2222.4|2216.4|2215.4|2209.4|323
1580922000000|2020-02-05 17:00:00|2218.6|2212.6|2218.8|2212.8|2223.4|2217.4|2217.9|2211.9|75
1580950800000|2020-02-06 01:00:00|2223.9|2217.9|2231.6|2225.6|2238.6|2232.6|2221.9|2215.9|382
1580954400000|2020-02-06 02:00:00|2231.9|2225.9|2239.1|2233.1|2246.4|2240.4|2231.9|2225.9|266
1580958000000|2020-02-06 03:00:00|2238.9|2232.9|2234.6|2228.6|2245.1|2239.1|2234.1|2228.1|219
1580961600000|2020-02-06 04:00:00|2234.4|2228.4|2241.1|2235.1|2242.4|2236.4|2232.6|2226.6|133
1580965200000|2020-02-06 05:00:00|2240.9|2234.9|2241.9|2235.9|2246.4|2240.4|2238.4|2232.4|317
1580968800000|2020-02-06 06:00:00|2241.6|2235.6|2237.9|2231.9|2242.1|2236.1|2236.9|2230.9|275
1580972400000|2020-02-06 07:00:00|2237.6|2231.6|2220.4|2214.4|2237.6|2231.6|2214.4|2208.4|323
1580976000000|2020-02-06 08:00:00|2220.1|2214.1|2223.6|2217.6|2227.6|2221.6|2217.6|2211.6|324
1580979600000|2020-02-06 09:00:00|2223.9|2217.9|2199.1|2193.1|2226.1|2220.1|2185.6|2179.6|753
1580983200000|2020-02-06 10:00:00|2199.4|2193.4|2194.6|2188.6|2200.1|2194.1|2193.1|2187.1|188
1580986800000|2020-02-06 11:00:00|2194.4|2188.4|2199.1|2193.1|2199.1|2193.1|2194.4|2188.4|124
1580990400000|2020-02-06 12:00:00|2198.9|2192.9|2208.9|2202.9|2208.9|2202.9|2198.4|2192.4|246
1580994000000|2020-02-06 13:00:00|2207.9|2201.9|2198.1|2192.1|2209.9|2203.9|2193.6|2187.6|528
1580997600000|2020-02-06 14:00:00|2197.9|2191.9|2205.1|2199.1|2205.6|2199.6|2196.1|2190.1|432
1581001200000|2020-02-06 15:00:00|2204.9|2198.9|2209.9|2203.9|2213.6|2207.6|2200.4|2194.4|526
1581004800000|2020-02-06 16:00:00|2209.6|2203.6|2209.4|2203.4|2213.1|2207.1|2206.6|2200.6|278
1581008400000|2020-02-06 17:00:00|2209.6|2203.6|2212.9|2206.9|2214.5|2208.5|2207.4|2201.4|73
1581037200000|2020-02-07 01:00:00|2214.4|2208.4|2219.1|2213.1|2220.6|2214.6|2213.1|2207.1|379
1581040800000|2020-02-07 02:00:00|2219.4|2213.4|2214.9|2208.9|2224.6|2218.6|2214.9|2208.9|169
1581044400000|2020-02-07 03:00:00|2214.6|2208.6|2208.6|2202.6|2216.1|2210.1|2207.4|2201.4|409
1581048000000|2020-02-07 04:00:00|2208.4|2202.4|2207.4|2201.4|2209.1|2203.1|2207.4|2201.4|49
1581051600000|2020-02-07 05:00:00|2207.9|2201.9|2212.6|2206.6|2214.4|2208.4|2206.4|2200.4|154
1581055200000|2020-02-07 06:00:00|2212.1|2206.1|2210.1|2204.1|2214.4|2208.4|2209.6|2203.6|445
1581058800000|2020-02-07 07:00:00|2209.9|2203.9|2195.9|2189.9|2209.9|2203.9|2195.6|2189.6|128
1581062400000|2020-02-07 08:00:00|2196.1|2190.1|2183.1|2177.1|2198.6|2192.6|2175.6|2169.6|505
1581066000000|2020-02-07 09:00:00|2183.4|2177.4|2175.1|2169.1|2185.6|2179.6|2170.4|2164.4|540
1581069600000|2020-02-07 10:00:00|2174.1|2168.1|2170.1|2164.1|2177.4|2171.4|2166.4|2160.4|375
1581073200000|2020-02-07 11:00:00|2169.9|2163.9|2165.6|2159.6|2173.9|2167.9|2164.4|2158.4|286
1581076800000|2020-02-07 12:00:00|2165.4|2159.4|2158.1|2152.1|2167.6|2161.6|2158.1|2152.1|342
1581080400000|2020-02-07 13:00:00|2158.4|2152.4|2154.4|2148.4|2162.4|2156.4|2149.4|2143.4|588
1581084000000|2020-02-07 14:00:00|2153.6|2147.6|2152.4|2146.4|2158.4|2152.4|2148.9|2142.9|525
1581087600000|2020-02-07 15:00:00|2152.6|2146.6|2148.6|2142.6|2162.1|2156.1|2148.4|2142.4|506
1581091200000|2020-02-07 16:00:00|2148.9|2142.9|2158.4|2152.4|2159.4|2153.4|2148.1|2142.1|387
1581094800000|2020-02-07 17:00:00|2158.1|2152.1|2161.5|2155.5|2164.4|2158.4|2158.1|2152.1|155
1581296400000|2020-02-10 01:00:00|2163|2151.8|2181.6|2175.6|2185.1|2179.1|2163|2151.8|853
1581300000000|2020-02-10 02:00:00|2181.9|2175.9|2182.1|2176.1|2185.6|2179.6|2177.6|2171.6|420
1581303600000|2020-02-10 03:00:00|2182.6|2176.6|2178.1|2172.1|2184.6|2178.6|2175.4|2169.4|252
1581307200000|2020-02-10 04:00:00|2178.4|2172.4|2174.4|2168.4|2178.6|2172.6|2172.6|2166.6|110
1581310800000|2020-02-10 05:00:00|2174.6|2168.6|2182.9|2176.9|2183.1|2177.1|2174.1|2168.1|224
1581314400000|2020-02-10 06:00:00|2182.1|2176.1|2177.6|2171.6|2184.4|2178.4|2176.1|2170.1|248
1581318000000|2020-02-10 07:00:00|2177.4|2171.4|2165.4|2159.4|2179.4|2173.4|2164.4|2158.4|241
1581321600000|2020-02-10 08:00:00|2165.6|2159.6|2139.9|2133.9|2168.6|2162.6|2137.4|2131.4|462
1581325200000|2020-02-10 09:00:00|2139.6|2133.6|2138.9|2132.9|2151.9|2145.9|2136.9|2130.9|456
1581328800000|2020-02-10 10:00:00|2139.1|2133.1|2137.9|2131.9|2141.1|2135.1|2129.1|2123.1|378
1581332400000|2020-02-10 11:00:00|2137.6|2131.6|2134.9|2128.9|2139.9|2133.9|2126.4|2120.4|358
1581336000000|2020-02-10 12:00:00|2135.1|2129.1|2133.1|2127.1|2137.1|2131.1|2131.4|2125.4|254
1581339600000|2020-02-10 13:00:00|2133.4|2127.4|2121.9|2115.9|2136.9|2130.9|2120.3|2114.3|389
1581343200000|2020-02-10 14:00:00|2121.6|2115.6|2128.5|2122.5|2128.8|2122.8|2121|2115|508
1581346800000|2020-02-10 15:00:00|2128.3|2122.3|2137|2131|2139.5|2133.5|2122.8|2116.8|480
1581350400000|2020-02-10 16:00:00|2135.4|2129.4|2144.3|2138.3|2144.3|2138.3|2133.9|2127.9|432
1581354000000|2020-02-10 17:00:00|2144.5|2138.5|2146.1|2140.1|2146.4|2140.4|2143.1|2137.1|149
1581382800000|2020-02-11 01:00:00|2160.1|2154.1|2171.6|2165.6|2175.5|2169.5|2156.4|2150.4|812
1581386400000|2020-02-11 02:00:00|2171.1|2165.1|2172.9|2166.9|2176.1|2170.1|2169.9|2163.9|272
1581390000000|2020-02-11 03:00:00|2172.6|2166.6|2166.9|2160.9|2172.6|2166.6|2166.6|2160.6|147
1581393600000|2020-02-11 04:00:00|2166.6|2160.6|2166.3|2160.3|2166.9|2160.9|2164.6|2158.6|74
1581397200000|2020-02-11 05:00:00|2166|2160|2174.3|2168.3|2176.1|2170.1|2166|2160|188
1581400800000|2020-02-11 06:00:00|2174|2168|2167.9|2161.9|2177.4|2171.4|2167.5|2161.5|316
1581404400000|2020-02-11 07:00:00|2167.6|2161.6|2152.3|2146.3|2167.6|2161.6|2148.5|2142.5|344
1581408000000|2020-02-11 08:00:00|2152|2146|2156.4|2150.4|2163.1|2157.1|2151|2145|425
1581411600000|2020-02-11 09:00:00|2156.1|2150.1|2153.3|2147.3|2159.5|2153.5|2150.3|2144.3|429
1581415200000|2020-02-11 10:00:00|2153.5|2147.5|2153.3|2147.3|2154.8|2148.8|2150.6|2144.6|263
1581418800000|2020-02-11 11:00:00|2152.8|2146.8|2149.8|2143.8|2156|2150|2148.5|2142.5|226
1581422400000|2020-02-11 12:00:00|2149.5|2143.5|2151|2145|2154.8|2148.8|2143.4|2137.4|361
1581426000000|2020-02-11 13:00:00|2150.9|2144.9|2141|2135|2153|2147|2140.1|2134.1|547
1581429600000|2020-02-11 14:00:00|2141.5|2135.5|2158.3|2152.3|2164.9|2158.9|2139.5|2133.5|712
1581433200000|2020-02-11 15:00:00|2158.1|2152.1|2151.6|2145.6|2170.3|2164.3|2146.8|2140.8|923
1581436800000|2020-02-11 16:00:00|2151.5|2145.5|2156.5|2150.5|2162.5|2156.5|2151.4|2145.4|556
1581440400000|2020-02-11 17:00:00|2157.4|2151.4|2159.3|2153.3|2162.8|2156.8|2156.9|2150.9|247
1581469200000|2020-02-12 01:00:00|2163.5|2157.5|2168.9|2162.9|2171.1|2165.1|2163.5|2157.5|453
1581472800000|2020-02-12 02:00:00|2169.1|2163.1|2170.1|2164.1|2170.9|2164.9|2168.3|2162.3|127
1581476400000|2020-02-12 03:00:00|2169.9|2163.9|2167.9|2161.9|2171.8|2165.8|2167.3|2161.3|119
1581480000000|2020-02-12 04:00:00|2167.5|2161.5|2167.5|2161.5|2168.1|2162.1|2167.3|2161.3|88
1581483600000|2020-02-12 05:00:00|2167.9|2161.9|2161.3|2155.3|2169.9|2163.9|2159.9|2153.9|236
1581487200000|2020-02-12 06:00:00|2160.8|2154.8|2158|2152|2162.4|2156.4|2153.9|2147.9|434
1581490800000|2020-02-12 07:00:00|2157.5|2151.5|2155.5|2149.5|2161.1|2155.1|2151.1|2145.1|210
1581494400000|2020-02-12 08:00:00|2155|2149|2152.8|2146.8|2157.8|2151.8|2151.3|2145.3|407
1581498000000|2020-02-12 09:00:00|2152.3|2146.3|2151.4|2145.4|2158.1|2152.1|2150.8|2144.8|324
1581501600000|2020-02-12 10:00:00|2151.3|2145.3|2157.3|2151.3|2160|2154|2150.9|2144.9|302
1581505200000|2020-02-12 11:00:00|2157|2151|2153.6|2147.6|2157.8|2151.8|2152.5|2146.5|272
1581508800000|2020-02-12 12:00:00|2153.4|2147.4|2149.5|2143.5|2156.6|2150.6|2149.5|2143.5|217
1581512400000|2020-02-12 13:00:00|2150|2144|2145.8|2139.8|2151.8|2145.8|2145.8|2139.8|234
1581516000000|2020-02-12 14:00:00|2145.5|2139.5|2156.9|2150.9|2156.9|2150.9|2145.3|2139.3|357
1581519600000|2020-02-12 15:00:00|2156.4|2150.4|2150.3|2144.3|2156.6|2150.6|2147.5|2141.5|395
1581523200000|2020-02-12 16:00:00|2150|2144|2147.4|2141.4|2156.5|2150.5|2147|2141|282
1581526800000|2020-02-12 17:00:00|2147.6|2141.6|2153.9|2147.9|2154|2148|2147.6|2141.6|104
1581555600000|2020-02-13 01:00:00|2154.9|2148.9|2163.3|2157.3|2167.5|2161.5|2153.4|2147.4|398
1581559200000|2020-02-13 02:00:00|2164.3|2158.3|2164.8|2158.8|2168.6|2162.6|2160.9|2154.9|173
1581562800000|2020-02-13 03:00:00|2165.8|2159.8|2160.5|2154.5|2170.1|2164.1|2160.3|2154.3|200
1581566400000|2020-02-13 04:00:00|2159.6|2153.6|2160.4|2154.4|2163.1|2157.1|2159.4|2153.4|103
1581570000000|2020-02-13 05:00:00|2160.1|2154.1|2164.1|2158.1|2165.6|2159.6|2159.5|2153.5|115
1581573600000|2020-02-13 06:00:00|2163.9|2157.9|2162.1|2156.1|2167.1|2161.1|2161.3|2155.3|269
1581577200000|2020-02-13 07:00:00|2162.4|2156.4|2162.3|2156.3|2168.9|2162.9|2161.5|2155.5|151
1581580800000|2020-02-13 08:00:00|2162|2156|2159.8|2153.8|2164.3|2158.3|2153.8|2147.8|330
1581584400000|2020-02-13 09:00:00|2159.5|2153.5|2159.3|2153.3|2169.8|2163.8|2155.8|2149.8|384
1581588000000|2020-02-13 10:00:00|2159.8|2153.8|2161.4|2155.4|2163.4|2157.4|2156.3|2150.3|214
1581591600000|2020-02-13 11:00:00|2161.6|2155.6|2167.1|2161.1|2167.5|2161.5|2161.3|2155.3|188
1581595200000|2020-02-13 12:00:00|2167.4|2161.4|2173|2167|2173|2167|2164.5|2158.5|201
1581598800000|2020-02-13 13:00:00|2173.3|2167.3|2197.8|2191.8|2201|2195|2164.3|2158.3|625
1581602400000|2020-02-13 14:00:00|2197.6|2191.6|2187|2181|2198.5|2192.5|2183.5|2177.5|551
1581606000000|2020-02-13 15:00:00|2186.8|2180.8|2178.6|2172.6|2190.8|2184.8|2173.4|2167.4|595
1581609600000|2020-02-13 16:00:00|2179.1|2173.1|2174.4|2168.4|2181.1|2175.1|2174.4|2168.4|245
1581613200000|2020-02-13 17:00:00|2174.9|2168.9|2180.8|2174.8|2180.8|2174.8|2173.4|2167.4|156
1581642000000|2020-02-14 01:00:00|2172.5|2166.5|2177.5|2171.5|2178.9|2172.9|2170.6|2164.6|275
1581645600000|2020-02-14 02:00:00|2177.9|2171.9|2180.9|2174.9|2181.6|2175.6|2175.4|2169.4|139
1581649200000|2020-02-14 03:00:00|2182.3|2176.3|2178.1|2172.1|2182.5|2176.5|2177.9|2171.9|139
1581652800000|2020-02-14 04:00:00|2176.9|2170.9|2177.4|2171.4|2178.1|2172.1|2175.5|2169.5|28
1581656400000|2020-02-14 05:00:00|2177.6|2171.6|2179.4|2173.4|2180.4|2174.4|2177.6|2171.6|121
1581660000000|2020-02-14 06:00:00|2179.6|2173.6|2178.9|2172.9|2181.9|2175.9|2175.6|2169.6|336
1581663600000|2020-02-14 07:00:00|2178.4|2172.4|2168.8|2162.8|2179.4|2173.4|2166.1|2160.1|123
1581667200000|2020-02-14 08:00:00|2168.3|2162.3|2154.5|2148.5|2171.6|2165.6|2150.8|2144.8|483
1581670800000|2020-02-14 09:00:00|2154.3|2148.3|2155.3|2149.3|2158.5|2152.5|2149.5|2143.5|268
1581674400000|2020-02-14 10:00:00|2155|2149|2154.3|2148.3|2158.5|2152.5|2153.6|2147.6|208
1581678000000|2020-02-14 11:00:00|2154|2148|2152|2146|2155.5|2149.5|2151.3|2145.3|127
1581681600000|2020-02-14 12:00:00|2151.8|2145.8|2151.5|2145.5|2155|2149|2151.3|2145.3|155
1581685200000|2020-02-14 13:00:00|2151.3|2145.3|2148.8|2142.8|2152.9|2146.9|2146|2140|272
1581688800000|2020-02-14 14:00:00|2148.3|2142.3|2152.1|2146.1|2152.1|2146.1|2145.8|2139.8|289
1581692400000|2020-02-14 15:00:00|2152.4|2146.4|2155.3|2149.3|2158.5|2152.5|2151.5|2145.5|306
1581696000000|2020-02-14 16:00:00|2154.8|2148.8|2152.5|2146.5|2155.3|2149.3|2150.3|2144.3|234
1581699600000|2020-02-14 17:00:00|2152.8|2146.8|2153|2147|2154.3|2148.3|2149.3|2143.3|72
1581901200000|2020-02-17 01:00:00|2155|2143.8|2165.1|2159.1|2166.6|2160.6|2155|2143.8|311
1581904800000|2020-02-17 02:00:00|2165.4|2159.4|2171.4|2165.4|2171.8|2165.8|2164.6|2158.6|105
1581908400000|2020-02-17 03:00:00|2171.6|2165.6|2166.5|2160.5|2171.6|2165.6|2165.9|2159.9|246
1581912000000|2020-02-17 04:00:00|2166.3|2160.3|2164.8|2158.8|2166.3|2160.3|2164|2158|68
1581915600000|2020-02-17 05:00:00|2165.5|2159.5|2174.9|2168.9|2174.9|2168.9|2165.4|2159.4|172
1581919200000|2020-02-17 06:00:00|2174.4|2168.4|2174.5|2168.5|2176.4|2170.4|2173.1|2167.1|168
1581922800000|2020-02-17 07:00:00|2174.3|2168.3|2162.8|2156.8|2174.6|2168.6|2162.8|2156.8|304
1581926400000|2020-02-17 08:00:00|2163|2157|2171.1|2165.1|2175.9|2169.9|2163|2157|295
1581930000000|2020-02-17 09:00:00|2171.5|2165.5|2182.4|2176.4|2190.3|2184.3|2171.5|2165.5|377
1581933600000|2020-02-17 10:00:00|2181.6|2175.6|2176.9|2170.9|2181.9|2175.9|2173.3|2167.3|174
1581937200000|2020-02-17 11:00:00|2176.6|2170.6|2171.4|2165.4|2178.9|2172.9|2171.1|2165.1|134
1581940800000|2020-02-17 12:00:00|2171.8|2165.8|2175.6|2169.6|2175.6|2169.6|2165.8|2159.8|282
1581944400000|2020-02-17 13:00:00|2175.4|2169.4|2175.3|2169.3|2176.9|2170.9|2171.3|2165.3|236
1581948000000|2020-02-17 14:00:00|2175|2169|2171.8|2165.8|2175.3|2169.3|2171.1|2165.1|209
1581951600000|2020-02-17 15:00:00|2171.5|2165.5|2175.9|2169.9|2175.9|2169.9|2165|2159|268
1581955200000|2020-02-17 16:00:00|2175.8|2169.8|2173.4|2167.4|2176.5|2170.5|2170.8|2164.8|257
1581958800000|2020-02-17 17:00:00|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2170.9|2164.9|29
1581987600000|2020-02-18 01:00:00|2171.1|2165.1|2166|2160|2172.6|2166.6|2165.1|2159.1|361
1581991200000|2020-02-18 02:00:00|2165.8|2159.8|2161.1|2155.1|2167.4|2161.4|2160.9|2154.9|217
1581994800000|2020-02-18 03:00:00|2161.8|2155.8|2161.5|2155.5|2163.4|2157.4|2159.4|2153.4|175
1581998400000|2020-02-18 04:00:00|2161.6|2155.6|2161.9|2155.9|2162.6|2156.6|2161.1|2155.1|66
1582002000000|2020-02-18 05:00:00|2162.1|2156.1|2165.3|2159.3|2166.1|2160.1|2159.3|2153.3|135
1582005600000|2020-02-18 06:00:00|2165|2159|2161.4|2155.4|2167.4|2161.4|2158.6|2152.6|174
1582009200000|2020-02-18 07:00:00|2161.3|2155.3|2162|2156|2163.4|2157.4|2158.8|2152.8|117
1582012800000|2020-02-18 08:00:00|2161.8|2155.8|2169.3|2163.3|2176.3|2170.3|2161.1|2155.1|382
1582016400000|2020-02-18 09:00:00|2168.8|2162.8|2157|2151|2168.8|2162.8|2153.3|2147.3|320
1582020000000|2020-02-18 10:00:00|2156.8|2150.8|2152.9|2146.9|2156.8|2150.8|2151.3|2145.3|254
1582023600000|2020-02-18 11:00:00|2152.6|2146.6|2156|2150|2158.8|2152.8|2152.6|2146.6|209
1582027200000|2020-02-18 12:00:00|2156.3|2150.3|2147|2141|2156.8|2150.8|2146.3|2140.3|322
1582030800000|2020-02-18 13:00:00|2146.8|2140.8|2150.9|2144.9|2154|2148|2145.9|2139.9|355
1582034400000|2020-02-18 14:00:00|2151.4|2145.4|2151.4|2145.4|2157.9|2151.9|2148.4|2142.4|525
1582038000000|2020-02-18 15:00:00|2150.9|2144.9|2148.6|2142.6|2160.3|2154.3|2148.4|2142.4|603
1582041600000|2020-02-18 16:00:00|2148.9|2142.9|2149.8|2143.8|2154.8|2148.8|2148.6|2142.6|398
1582045200000|2020-02-18 17:00:00|2149.5|2143.5|2148.9|2142.9|2150.8|2144.8|2146.8|2140.8|105
1582074000000|2020-02-19 01:00:00|2156.6|2150.6|2158.1|2152.1|2158.9|2152.9|2151.9|2145.9|347
1582077600000|2020-02-19 02:00:00|2158.4|2152.4|2153.4|2147.4|2159.4|2153.4|2152.4|2146.4|236
1582081200000|2020-02-19 03:00:00|2153.6|2147.6|2156|2150|2156|2150|2153|2147|90
1582084800000|2020-02-19 04:00:00|2155.8|2149.8|2156.1|2150.1|2157.3|2151.3|2154.8|2148.8|70
1582088400000|2020-02-19 05:00:00|2156|2150|2159.3|2153.3|2159.3|2153.3|2152.8|2146.8|78
1582092000000|2020-02-19 06:00:00|2159.4|2153.4|2156.6|2150.6|2160.5|2154.5|2154.1|2148.1|179
1582095600000|2020-02-19 07:00:00|2156.4|2150.4|2154.5|2148.5|2157.9|2151.9|2152.9|2146.9|149
1582099200000|2020-02-19 08:00:00|2154|2148|2149.8|2143.8|2154|2148|2145.4|2139.4|352
1582102800000|2020-02-19 09:00:00|2148.8|2142.8|2145.3|2139.3|2151.4|2145.4|2144.4|2138.4|211
1582106400000|2020-02-19 10:00:00|2145.4|2139.4|2149.5|2143.5|2150.6|2144.6|2145.3|2139.3|153
1582110000000|2020-02-19 11:00:00|2149.4|2143.4|2148.8|2142.8|2150.6|2144.6|2145.1|2139.1|173
1582113600000|2020-02-19 12:00:00|2148.5|2142.5|2146.1|2140.1|2149.1|2143.1|2143|2137|241
1582117200000|2020-02-19 13:00:00|2145.6|2139.6|2141|2135|2150.8|2144.8|2137.8|2131.8|367
1582120800000|2020-02-19 14:00:00|2140.8|2134.8|2135.5|2129.5|2141.9|2135.9|2133|2127|267
1582124400000|2020-02-19 15:00:00|2135.3|2129.3|2130.4|2124.4|2137.4|2131.4|2123.8|2117.8|414
1582128000000|2020-02-19 16:00:00|2131.1|2125.1|2139.5|2133.5|2139.9|2133.9|2130.3|2124.3|381
1582131600000|2020-02-19 17:00:00|2139.8|2133.8|2144.4|2138.4|2145.5|2139.5|2139.3|2133.3|96
1582160400000|2020-02-20 01:00:00|2146.9|2140.9|2151.3|2145.3|2152.1|2146.1|2146.6|2140.6|251
1582164000000|2020-02-20 02:00:00|2151.4|2145.4|2139.4|2133.4|2151.4|2145.4|2136.8|2130.8|268
1582167600000|2020-02-20 03:00:00|2139.6|2133.6|2138.1|2132.1|2142.4|2136.4|2135.6|2129.6|159
1582171200000|2020-02-20 04:00:00|2137.8|2131.8|2136.6|2130.6|2139.1|2133.1|2136|2130|84
1582174800000|2020-02-20 05:00:00|2136.9|2130.9|2141.1|2135.1|2142.6|2136.6|2135.9|2129.9|142
1582178400000|2020-02-20 06:00:00|2140.9|2134.9|2144.9|2138.9|2146.4|2140.4|2139|2133|224
1582182000000|2020-02-20 07:00:00|2144.4|2138.4|2138.8|2132.8|2147.6|2141.6|2138.8|2132.8|151
1582185600000|2020-02-20 08:00:00|2138.5|2132.5|2142.4|2136.4|2144.5|2138.5|2134|2128|359
1582189200000|2020-02-20 09:00:00|2142.3|2136.3|2134.4|2128.4|2142.3|2136.3|2132.1|2126.1|290
1582192800000|2020-02-20 10:00:00|2134.1|2128.1|2127.4|2121.4|2134.4|2128.4|2125.5|2119.5|157
1582196400000|2020-02-20 11:00:00|2127.3|2121.3|2120|2114|2128.3|2122.3|2113.1|2107.1|462
1582200000000|2020-02-20 12:00:00|2119.8|2113.8|2121.4|2115.4|2124.5|2118.5|2113.8|2107.8|295
1582203600000|2020-02-20 13:00:00|2120.9|2114.9|2115.6|2109.6|2122.6|2116.6|2113.6|2107.6|351
1582207200000|2020-02-20 14:00:00|2115.9|2109.9|2121|2115|2125.1|2119.1|2115.1|2109.1|442
1582210800000|2020-02-20 15:00:00|2120.8|2114.8|2114.6|2108.6|2121.3|2115.3|2112.5|2106.5|334
1582214400000|2020-02-20 16:00:00|2115|2109|2117.1|2111.1|2124.8|2118.8|2114.9|2108.9|539
1582218000000|2020-02-20 17:00:00|2117.4|2111.4|2119.6|2113.6|2119.9|2113.9|2117.1|2111.1|179
1582246800000|2020-02-21 01:00:00|2120.4|2114.4|2122.6|2116.6|2126.1|2120.1|2118.6|2112.6|329
1582250400000|2020-02-21 02:00:00|2122.9|2116.9|2119.5|2113.5|2123.1|2117.1|2119.3|2113.3|77
1582254000000|2020-02-21 03:00:00|2118.5|2112.5|2121.6|2115.6|2121.6|2115.6|2116.6|2110.6|155
1582257600000|2020-02-21 04:00:00|2121.4|2115.4|2120.4|2114.4|2121.4|2115.4|2119.4|2113.4|75
1582261200000|2020-02-21 05:00:00|2120.6|2114.6|2116.6|2110.6|2120.6|2114.6|2112.8|2106.8|232
1582264800000|2020-02-21 06:00:00|2116.9|2110.9|2112.6|2106.6|2120.4|2114.4|2111.1|2105.1|276
1582268400000|2020-02-21 07:00:00|2112.4|2106.4|2109.5|2103.5|2114.5|2108.5|2109.5|2103.5|126
1582272000000|2020-02-21 08:00:00|2109.8|2103.8|2111.4|2105.4|2112.6|2106.6|2099.8|2093.8|563
1582275600000|2020-02-21 09:00:00|2112.1|2106.1|2113.5|2107.5|2115|2109|2102.8|2096.8|381
1582279200000|2020-02-21 10:00:00|2113.6|2107.6|2114.3|2108.3|2117.1|2111.1|2112.5|2106.5|166
1582282800000|2020-02-21 11:00:00|2114.5|2108.5|2109|2103|2114.6|2108.6|2108|2102|153
1582286400000|2020-02-21 12:00:00|2108.8|2102.8|2103.6|2097.6|2109.8|2103.8|2103.5|2097.5|257
1582290000000|2020-02-21 13:00:00|2103.4|2097.4|2109.5|2103.5|2114.9|2108.9|2098.4|2092.4|438
1582293600000|2020-02-21 14:00:00|2109|2103|2110.4|2104.4|2110.4|2104.4|2098.5|2092.5|526
1582297200000|2020-02-21 15:00:00|2110.3|2104.3|2117.1|2111.1|2121.8|2115.8|2105.3|2099.3|444
1582300800000|2020-02-21 16:00:00|2117.4|2111.4|2107.4|2101.4|2118.1|2112.1|2106.5|2100.5|306
1582304400000|2020-02-21 17:00:00|2107.6|2101.6|2109.5|2103.5|2109.8|2103.8|2107.1|2101.1|59
1582506000000|2020-02-24 01:00:00|2110.5|2099.3|2081.1|2075.1|2110.5|2099.3|2069.6|2063.6|1140
1582509600000|2020-02-24 02:00:00|2080.9|2074.9|2080.4|2074.4|2084.4|2078.4|2077.4|2071.4|230
1582513200000|2020-02-24 03:00:00|2080.1|2074.1|2079.6|2073.6|2085.6|2079.6|2078.4|2072.4|231
1582516800000|2020-02-24 04:00:00|2079.4|2073.4|2078.4|2072.4|2080.1|2074.1|2077.6|2071.6|27
1582520400000|2020-02-24 05:00:00|2078.1|2072.1|2078.9|2072.9|2082.6|2076.6|2077.9|2071.9|246
1582524000000|2020-02-24 06:00:00|2078.6|2072.6|2069.9|2063.9|2081.9|2075.9|2066.8|2060.8|966
1582527600000|2020-02-24 07:00:00|2068.8|2062.8|2067.8|2061.8|2073.9|2067.9|2063.1|2057.1|255
1582531200000|2020-02-24 08:00:00|2067.4|2061.4|2055|2049|2068.4|2062.4|2051.8|2045.8|443
1582534800000|2020-02-24 09:00:00|2055.5|2049.5|2065.9|2059.9|2066|2060|2053.8|2047.8|457
1582538400000|2020-02-24 10:00:00|2066.1|2060.1|2064.8|2058.8|2068.9|2062.9|2061|2055|337
1582542000000|2020-02-24 11:00:00|2064.5|2058.5|2068|2062|2071.4|2065.4|2061.8|2055.8|264
1582545600000|2020-02-24 12:00:00|2068.3|2062.3|2062.1|2056.1|2070.8|2064.8|2061.8|2055.8|308
1582549200000|2020-02-24 13:00:00|2061.6|2055.6|2060|2054|2069.8|2063.8|2053.3|2047.3|638
1582552800000|2020-02-24 14:00:00|2060.3|2054.3|2058|2052|2064.8|2058.8|2052.1|2046.1|724
1582556400000|2020-02-24 15:00:00|2057.8|2051.8|2053.5|2047.5|2064.8|2058.8|2050.8|2044.8|539
1582560000000|2020-02-24 16:00:00|2052.8|2046.8|2051.8|2045.8|2054.8|2048.8|2048.8|2042.8|476
1582563600000|2020-02-24 17:00:00|2051.6|2045.6|2046.4|2040.4|2052.3|2046.3|2046.4|2040.4|151
1582592400000|2020-02-25 01:00:00|2057.8|2051.8|2052.4|2046.4|2057.9|2051.9|2047.4|2041.4|1086
1582596000000|2020-02-25 02:00:00|2052.9|2046.9|2050.6|2044.6|2055.6|2049.6|2049.4|2043.4|247
1582599600000|2020-02-25 03:00:00|2051.4|2045.4|2054.6|2048.6|2054.9|2048.9|2046.6|2040.6|221
1582603200000|2020-02-25 04:00:00|2054.3|2048.3|2051.9|2045.9|2054.3|2048.3|2049.1|2043.1|108
1582606800000|2020-02-25 05:00:00|2051.4|2045.4|2056.1|2050.1|2056.6|2050.6|2049.4|2043.4|333
1582610400000|2020-02-25 06:00:00|2056.4|2050.4|2058.4|2052.4|2061.9|2055.9|2055.4|2049.4|334
1582614000000|2020-02-25 07:00:00|2058.6|2052.6|2051.5|2045.5|2061.8|2055.8|2050.9|2044.9|264
1582617600000|2020-02-25 08:00:00|2051.3|2045.3|2058|2052|2059.8|2053.8|2051|2045|450
1582621200000|2020-02-25 09:00:00|2057.5|2051.5|2054|2048|2058.5|2052.5|2048.5|2042.5|442
1582624800000|2020-02-25 10:00:00|2053.8|2047.8|2056.5|2050.5|2056.8|2050.8|2052|2046|217
1582628400000|2020-02-25 11:00:00|2056.3|2050.3|2057.3|2051.3|2061|2055|2054.3|2048.3|229
1582632000000|2020-02-25 12:00:00|2057|2051|2063.3|2057.3|2066.5|2060.5|2055.3|2049.3|300
1582635600000|2020-02-25 13:00:00|2062.8|2056.8|2053.8|2047.8|2062.8|2056.8|2052.8|2046.8|413
1582639200000|2020-02-25 14:00:00|2053.5|2047.5|2062.3|2056.3|2062.5|2056.5|2047.3|2041.3|503
1582642800000|2020-02-25 15:00:00|2062|2056|2035.3|2029.3|2062.3|2056.3|2033.3|2027.3|757
1582646400000|2020-02-25 16:00:00|2033.9|2027.9|2038|2032|2039.1|2033.1|2029.5|2023.5|517
1582650000000|2020-02-25 17:00:00|2038.1|2032.1|2039.6|2033.6|2041.4|2035.4|2038.1|2032.1|120
1582678800000|2020-02-26 01:00:00|2039.4|2033.4|2046.6|2040.6|2047.6|2041.6|2036|2030|687
1582682400000|2020-02-26 02:00:00|2046.4|2040.4|2046.4|2040.4|2050.5|2044.5|2045.4|2039.4|156
1582686000000|2020-02-26 03:00:00|2046.6|2040.6|2047.1|2041.1|2050.4|2044.4|2046.6|2040.6|167
1582689600000|2020-02-26 04:00:00|2046.9|2040.9|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|72
1582693200000|2020-02-26 05:00:00|2046.4|2040.4|2042.1|2036.1|2047.4|2041.4|2040.1|2034.1|260
1582696800000|2020-02-26 06:00:00|2043.1|2037.1|2039.9|2033.9|2045.1|2039.1|2036.1|2030.1|577
1582700400000|2020-02-26 07:00:00|2039.4|2033.4|2045.3|2039.3|2045.3|2039.3|2033|2027|240
1582704000000|2020-02-26 08:00:00|2045|2039|2046|2040|2049|2043|2040.8|2034.8|418
1582707600000|2020-02-26 09:00:00|2045.8|2039.8|2045.8|2039.8|2047.8|2041.8|2036.3|2030.3|452
1582711200000|2020-02-26 10:00:00|2045.9|2039.9|2039|2033|2048.3|2042.3|2036.5|2030.5|314
1582714800000|2020-02-26 11:00:00|2039.1|2033.1|2043.1|2037.1|2043.9|2037.9|2038.3|2032.3|134
1582718400000|2020-02-26 12:00:00|2043.4|2037.4|2039.4|2033.4|2046.1|2040.1|2034.4|2028.4|320
1582722000000|2020-02-26 13:00:00|2039.1|2033.1|2052.6|2046.6|2053.1|2047.1|2032.6|2026.6|457
1582725600000|2020-02-26 14:00:00|2053.9|2047.9|2066.6|2060.6|2066.9|2060.9|2049.6|2043.6|512
1582729200000|2020-02-26 15:00:00|2066.9|2060.9|2052.1|2046.1|2070.6|2064.6|2051.4|2045.4|727
1582732800000|2020-02-26 16:00:00|2052.6|2046.6|2050.6|2044.6|2053.6|2047.6|2045.4|2039.4|333
1582736400000|2020-02-26 17:00:00|2050.9|2044.9|2051.5|2045.5|2052.4|2046.4|2047.9|2041.9|85
1582765200000|2020-02-27 01:00:00|2055.6|2049.6|2054.6|2048.6|2056.6|2050.6|2049.9|2043.9|384
1582768800000|2020-02-27 02:00:00|2054.4|2048.4|2055.4|2049.4|2057.4|2051.4|2053.4|2047.4|174
1582772400000|2020-02-27 03:00:00|2055.6|2049.6|2050.6|2044.6|2057.6|2051.6|2049.4|2043.4|150
1582776000000|2020-02-27 04:00:00|2050.9|2044.9|2045.9|2039.9|2051.1|2045.1|2044.6|2038.6|108
1582779600000|2020-02-27 05:00:00|2046.4|2040.4|2052.4|2046.4|2052.9|2046.9|2046.4|2040.4|345
1582783200000|2020-02-27 06:00:00|2052.6|2046.6|2048.1|2042.1|2053.9|2047.9|2046.9|2040.9|426
1582786800000|2020-02-27 07:00:00|2048.9|2042.9|2059.4|2053.4|2059.6|2053.6|2048.9|2042.9|241
1582790400000|2020-02-27 08:00:00|2059.1|2053.1|2040.1|2034.1|2059.4|2053.4|2036.1|2030.1|487
1582794000000|2020-02-27 09:00:00|2039.9|2033.9|2042.4|2036.4|2048.4|2042.4|2037.6|2031.6|364
1582797600000|2020-02-27 10:00:00|2042.6|2036.6|2036.4|2030.4|2044.6|2038.6|2035.1|2029.1|198
1582801200000|2020-02-27 11:00:00|2036.6|2030.6|2028.6|2022.6|2037.1|2031.1|2028.1|2022.1|237
1582804800000|2020-02-27 12:00:00|2028.4|2022.4|2014.9|2008.9|2028.9|2022.9|2014.6|2008.6|364
1582808400000|2020-02-27 13:00:00|2015.1|2009.1|2016.9|2010.9|2020.4|2014.4|2010.1|2004.1|514
1582812000000|2020-02-27 14:00:00|2016.6|2010.6|2015.9|2009.9|2019.4|2013.4|2008.1|2002.1|423
1582815600000|2020-02-27 15:00:00|2015.6|2009.6|2020.1|2014.1|2020.1|2014.1|2008.4|2002.4|557
1582819200000|2020-02-27 16:00:00|2019.6|2013.6|2023.9|2017.9|2024.6|2018.6|2016.1|2010.1|526
1582822800000|2020-02-27 17:00:00|2024.6|2018.6|2028.6|2022.6|2031.4|2025.4|2023.4|2017.4|362
1582851600000|2020-02-28 01:00:00|2025.4|2019.4|2016.9|2010.9|2025.4|2019.4|2003.6|1997.6|1057
1582855200000|2020-02-28 02:00:00|2016.6|2010.6|2012.1|2006.1|2017.1|2011.1|2011.4|2005.4|533
1582858800000|2020-02-28 03:00:00|2011.9|2005.9|2002.4|1996.4|2015.4|2009.4|2001.4|1995.4|478
1582862400000|2020-02-28 04:00:00|2002.1|1996.1|2001.9|1995.9|2004.1|1998.1|1998.6|1992.6|148
1582866000000|2020-02-28 05:00:00|2001.4|1995.4|2001.1|1995.1|2005.4|1999.4|1995.4|1989.4|724
1582869600000|2020-02-28 06:00:00|2001.4|1995.4|1988.6|1982.6|2002.9|1996.9|1973.6|1967.6|1154
1582873200000|2020-02-28 07:00:00|1988.9|1982.9|1980.4|1974.4|1989.4|1983.4|1972.9|1966.9|466
1582876800000|2020-02-28 08:00:00|1980.1|1974.1|1987.9|1981.9|1992.9|1986.9|1978.9|1972.9|860
1582880400000|2020-02-28 09:00:00|1987.1|1981.1|1993.6|1987.6|1998.1|1992.1|1983.6|1977.6|776
1582884000000|2020-02-28 10:00:00|1993.4|1987.4|2018.1|2012.1|2020.9|2014.9|1993.4|1987.4|1102
1582887600000|2020-02-28 11:00:00|2018.4|2012.4|2016.4|2010.4|2031.1|2025.1|2015.4|2009.4|475
1582891200000|2020-02-28 12:00:00|2016.1|2010.1|2026.1|2020.1|2030.4|2024.4|2011.4|2005.4|397
1582894800000|2020-02-28 13:00:00|2025.9|2019.9|2035.5|2029.5|2041.1|2035.1|2021.6|2015.6|541
1582898400000|2020-02-28 14:00:00|2035.8|2029.8|2028.5|2022.5|2045.6|2039.6|2025.5|2019.5|1028
1582902000000|2020-02-28 15:00:00|2028.3|2022.3|2024.9|2018.9|2033.4|2027.4|2010.8|2004.8|1397
1582905600000|2020-02-28 16:00:00|2024.4|2018.4|2031.4|2025.4|2038.4|2032.4|2017.8|2011.8|706
1582909200000|2020-02-28 17:00:00|2031.6|2025.6|2027.4|2021.4|2031.6|2025.6|2019.3|2013.3|298
1583110800000|2020-03-02 01:00:00|2027|2015.8|2020.1|2014.1|2033.4|2027.4|2019.5|2013.5|997
1583114400000|2020-03-02 02:00:00|2020|2014|2037.3|2031.3|2039.1|2033.1|2015.1|2009.1|428
1583118000000|2020-03-02 03:00:00|2037.4|2031.4|2039.3|2033.3|2042.5|2036.5|2035.6|2029.6|413
1583121600000|2020-03-02 04:00:00|2039|2033|2034.5|2028.5|2039.6|2033.6|2034.4|2028.4|106
1583125200000|2020-03-02 05:00:00|2034.4|2028.4|2047.1|2041.1|2047.1|2041.1|2034.4|2028.4|440
1583128800000|2020-03-02 06:00:00|2047.4|2041.4|2044|2038|2050.3|2044.3|2039.8|2033.8|579
1583132400000|2020-03-02 07:00:00|2044.3|2038.3|2040.4|2034.4|2049.3|2043.3|2037.3|2031.3|555
1583136000000|2020-03-02 08:00:00|2040.6|2034.6|2048|2042|2068.9|2062.9|2039.4|2033.4|902
1583139600000|2020-03-02 09:00:00|2049.4|2043.4|2048.5|2042.5|2050.9|2044.9|2036.4|2030.4|663
1583143200000|2020-03-02 10:00:00|2048.4|2042.4|2038.8|2032.8|2048.8|2042.8|2035.3|2029.3|508
1583146800000|2020-03-02 11:00:00|2039|2033|2028|2022|2039.3|2033.3|2026.8|2020.8|406
1583150400000|2020-03-02 12:00:00|2028.1|2022.1|2026.6|2020.6|2031.4|2025.4|2021.5|2015.5|532
1583154000000|2020-03-02 13:00:00|2026.4|2020.4|2018.6|2012.6|2033.3|2027.3|2015.6|2009.6|753
1583157600000|2020-03-02 14:00:00|2018.8|2012.8|2026.6|2020.6|2030.3|2024.3|2012.8|2006.8|1094
1583161200000|2020-03-02 15:00:00|2027.3|2021.3|2027|2021|2041.6|2035.6|2021|2015|1316
1583164800000|2020-03-02 16:00:00|2027.1|2021.1|2019.3|2013.3|2033.3|2027.3|2019|2013|626
1583168400000|2020-03-02 17:00:00|2019.4|2013.4|2028.1|2022.1|2028.9|2022.9|2019.4|2013.4|203
1583197200000|2020-03-03 01:00:00|2033.9|2027.9|2041.4|2035.4|2047.6|2041.6|2033.9|2027.9|978
1583200800000|2020-03-03 02:00:00|2041.6|2035.6|2045.6|2039.6|2046.4|2040.4|2039.8|2033.8|294
1583204400000|2020-03-03 03:00:00|2045.9|2039.9|2045.1|2039.1|2046.9|2040.9|2041.8|2035.8|226
1583208000000|2020-03-03 04:00:00|2044.9|2038.9|2041.6|2035.6|2044.9|2038.9|2039.5|2033.5|101
1583211600000|2020-03-03 05:00:00|2041.3|2035.3|2043.4|2037.4|2044.4|2038.4|2038.5|2032.5|333
1583215200000|2020-03-03 06:00:00|2043.1|2037.1|2040.4|2034.4|2043.4|2037.4|2037.1|2031.1|452
1583218800000|2020-03-03 07:00:00|2040.1|2034.1|2031.8|2025.8|2043.1|2037.1|2029.5|2023.5|221
1583222400000|2020-03-03 08:00:00|2032|2026|2018.4|2012.4|2032|2026|2015.1|2009.1|684
1583226000000|2020-03-03 09:00:00|2018.1|2012.1|2018.4|2012.4|2026.1|2020.1|2015.4|2009.4|462
1583229600000|2020-03-03 10:00:00|2018.6|2012.6|2022.4|2016.4|2022.6|2016.6|2016.9|2010.9|226
1583233200000|2020-03-03 11:00:00|2022.1|2016.1|2019.4|2013.4|2023.4|2017.4|2016.4|2010.4|212
1583236800000|2020-03-03 12:00:00|2019.6|2013.6|2006.1|2000.1|2020.6|2014.6|2003.4|1997.4|382
1583240400000|2020-03-03 13:00:00|2005.9|1999.9|2006.6|2000.6|2010.9|2004.9|2001.4|1995.4|485
1583244000000|2020-03-03 14:00:00|2006.4|2000.4|2001.9|1995.9|2007.9|2001.9|2001.9|1995.9|285
1583247600000|2020-03-03 15:00:00|2002.1|1996.1|1988.5|1982.5|2016.4|2010.4|1986.5|1980.5|1246
1583251200000|2020-03-03 16:00:00|1988|1982|1989.5|1983.5|1990.5|1984.5|1977.3|1971.3|913
1583254800000|2020-03-03 17:00:00|1989.8|1983.8|1991.5|1985.5|1994.8|1988.8|1988.3|1982.3|237
1583283600000|2020-03-04 01:00:00|2001.3|1995.3|2006.1|2000.1|2010.3|2004.3|1997.3|1991.3|818
1583287200000|2020-03-04 02:00:00|2005.8|1999.8|2006.1|2000.1|2010.5|2004.5|1999.6|1993.6|452
1583290800000|2020-03-04 03:00:00|2006.3|2000.3|2005.3|1999.3|2008.8|2002.8|2003.4|1997.4|205
1583294400000|2020-03-04 04:00:00|2005.4|1999.4|2001.6|1995.6|2005.4|1999.4|2001.5|1995.5|123
1583298000000|2020-03-04 05:00:00|2001.9|1995.9|1999.1|1993.1|2005.3|1999.3|1999.1|1993.1|240
1583301600000|2020-03-04 06:00:00|1999.3|1993.3|2009.8|2003.8|2013|2007|1998.1|1992.1|703
1583305200000|2020-03-04 07:00:00|2010|2004|1986.5|1980.5|2010|2004|1983.5|1977.5|318
1583308800000|2020-03-04 08:00:00|1985.9|1979.9|1990.5|1984.5|1992.8|1986.8|1983.3|1977.3|435
1583312400000|2020-03-04 09:00:00|1990.8|1984.8|1993|1987|1997.9|1991.9|1987.6|1981.6|323
1583316000000|2020-03-04 10:00:00|1992.8|1986.8|1991.6|1985.6|1997.6|1991.6|1991.4|1985.4|214
1583319600000|2020-03-04 11:00:00|1991.9|1985.9|1993.8|1987.8|1998.8|1992.8|1988.4|1982.4|196
1583323200000|2020-03-04 12:00:00|1994|1988|1988.9|1982.9|2000.8|1994.8|1988.4|1982.4|439
1583326800000|2020-03-04 13:00:00|1988.6|1982.6|1978.4|1972.4|1988.9|1982.9|1976.5|1970.5|454
1583330400000|2020-03-04 14:00:00|1978.6|1972.6|1977.4|1971.4|1979.8|1973.8|1974.1|1968.1|414
1583334000000|2020-03-04 15:00:00|1977.1|1971.1|1985.1|1979.1|1990.6|1984.6|1976.1|1970.1|689
1583337600000|2020-03-04 16:00:00|1985.5|1979.5|1986|1980|1989.4|1983.4|1984.8|1978.8|307
1583341200000|2020-03-04 17:00:00|1986.1|1980.1|1986.9|1980.9|1987.6|1981.6|1985.3|1979.3|96
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2005.3|1999.3|2009.6|2003.6|1997.5|1991.5|575
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2011.9|2005.9|2012.1|2006.1|2002|1996|366
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2012.5|2006.5|2014.6|2008.6|2005.8|1999.8|372
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.4|2006.4|2012.8|2006.8|2011.4|2005.4|77
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.1|2006.1|2019.5|2013.5|2010.8|2004.8|409
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2013.3|2007.3|2018.1|2012.1|2010.6|2004.6|397
1583391600000|2020-03-05 07:00:00|2013|2007|2013.8|2007.8|2017.8|2011.8|2011.5|2005.5|161
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2026.1|2020.1|2034.9|2028.9|2013.3|2007.3|462
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2028.1|2022.1|2032|2026|2018.4|2012.4|335
1583402400000|2020-03-05 10:00:00|2028|2022|2032.8|2026.8|2044.4|2038.4|2028|2022|300
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2022.6|2016.6|2036.4|2030.4|2020.8|2014.8|325
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2029.1|2023.1|2029.6|2023.6|2020.6|2014.6|328
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2026.5|2020.5|2033.8|2027.8|2023.6|2017.6|417
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2019|2013|2027.5|2021.5|2017.5|2011.5|348
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2014.8|2008.8|2021.6|2015.6|2011.8|2005.8|462
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2016.6|2010.6|2021.8|2015.8|2013.3|2007.3|358
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2014.5|2008.5|2019.1|2013.1|2014.3|2008.3|57
1583456400000|2020-03-06 01:00:00|2011.6|2005.6|2005.5|1999.5|2020.4|2014.4|2002.5|1996.5|706
1583460000000|2020-03-06 02:00:00|2005.3|1999.3|2004|1998|2007.3|2001.3|2002.8|1996.8|145
1583463600000|2020-03-06 03:00:00|2003.8|1997.8|2003|1997|2004.5|1998.5|2002|1996|169
1583467200000|2020-03-06 04:00:00|2002.8|1996.8|2002|1996|2003|1997|2000.1|1994.1|74
1583470800000|2020-03-06 05:00:00|2002.3|1996.3|2005.5|1999.5|2005.8|1999.8|2000.6|1994.6|142
1583474400000|2020-03-06 06:00:00|2005.3|1999.3|2011.3|2005.3|2013|2007|2005.3|1999.3|301
1583478000000|2020-03-06 07:00:00|2012|2006|2011.6|2005.6|2016.8|2010.8|2009.9|2003.9|161
1583481600000|2020-03-06 08:00:00|2010.9|2004.9|2012.5|2006.5|2025.4|2019.4|2008.5|2002.5|442
1583485200000|2020-03-06 09:00:00|2012.8|2006.8|2009.3|2003.3|2014.1|2008.1|2005.1|1999.1|356
1583488800000|2020-03-06 10:00:00|2009.5|2003.5|2012.6|2006.6|2016.3|2010.3|2009.1|2003.1|310
1583492400000|2020-03-06 11:00:00|2013|2007|2011.9|2005.9|2013.3|2007.3|2008.3|2002.3|218
1583496000000|2020-03-06 12:00:00|2012.1|2006.1|1998.8|1992.8|2012.8|2006.8|1997.5|1991.5|313
1583499600000|2020-03-06 13:00:00|1998.3|1992.3|1999.9|1993.9|2004.3|1998.3|1988.9|1982.9|567
1583503200000|2020-03-06 14:00:00|1999.6|1993.6|1984.4|1978.4|2001.4|1995.4|1981.5|1975.5|635
1583506800000|2020-03-06 15:00:00|1984.6|1978.6|1990.3|1984.3|1996|1990|1979.5|1973.5|937
1583510400000|2020-03-06 16:00:00|1990.5|1984.5|1988.5|1982.5|1994|1988|1985.4|1979.4|387
1583514000000|2020-03-06 17:00:00|1988.8|1982.8|1994.4|1988.4|1994.4|1988.4|1988.5|1982.5|145
1583715600000|2020-03-09 01:00:00|1994.3|1983|1940.6|1934.6|1994.3|1983|1935.8|1929.8|1083
1583719200000|2020-03-09 02:00:00|1940.9|1934.9|1947.5|1941.5|1947.5|1941.5|1939.9|1933.9|308
1583722800000|2020-03-09 03:00:00|1947.3|1941.3|1947.3|1941.3|1952.3|1946.3|1943.1|1937.1|300
1583726400000|2020-03-09 04:00:00|1947|1941|1936.5|1930.5|1947|1941|1936.5|1930.5|112
1583730000000|2020-03-09 05:00:00|1936.6|1930.6|1939.9|1933.9|1942.8|1936.8|1934.9|1928.9|259
1583733600000|2020-03-09 06:00:00|1939.6|1933.6|1945.6|1939.6|1949.8|1943.8|1939|1933|370
1583737200000|2020-03-09 07:00:00|1945.4|1939.4|1920.6|1914.6|1945.6|1939.6|1920.6|1914.6|332
1583740800000|2020-03-09 08:00:00|1921.6|1915.6|1923.6|1917.6|1930|1924|1915.9|1909.9|490
1583744400000|2020-03-09 09:00:00|1922.8|1916.8|1936.6|1930.6|1940.9|1934.9|1922.8|1916.8|398
1583748000000|2020-03-09 10:00:00|1936.4|1930.4|1946.5|1940.5|1952.1|1946.1|1933|1927|418
1583751600000|2020-03-09 11:00:00|1946.8|1940.8|1938.5|1932.5|1947.3|1941.3|1932.1|1926.1|320
1583755200000|2020-03-09 12:00:00|1938.8|1932.8|1951.4|1945.4|1956.5|1950.5|1938.3|1932.3|415
1583758800000|2020-03-09 13:00:00|1951.5|1945.5|1953.4|1947.4|1959|1953|1941.9|1935.9|640
1583762400000|2020-03-09 14:00:00|1954.1|1948.1|1960.6|1954.6|1969.9|1963.9|1950.1|1944.1|550
1583766000000|2020-03-09 15:00:00|1960.4|1954.4|1978.6|1972.6|1983.1|1977.1|1960.1|1954.1|603
1583769600000|2020-03-09 16:00:00|1978.4|1972.4|1987.9|1981.9|1994.1|1988.1|1977.1|1971.1|696
1583773200000|2020-03-09 17:00:00|1988.4|1982.4|1982.6|1976.6|1992.8|1986.8|1982.5|1976.5|328
1583802000000|2020-03-10 01:00:00|1983.8|1972.5|1991.4|1985.4|1998.9|1992.9|1983.8|1972.5|842
1583805600000|2020-03-10 02:00:00|1991.1|1985.1|1993.4|1987.4|1994.4|1988.4|1985.4|1979.4|644
1583809200000|2020-03-10 03:00:00|1993.1|1987.1|2010.9|2004.9|2013.4|2007.4|1992.1|1986.1|232
1583812800000|2020-03-10 04:00:00|2010.6|2004.6|2008.6|2002.6|2010.9|2004.9|2007.1|2001.1|53
1583816400000|2020-03-10 05:00:00|2008.9|2002.9|2021.4|2015.4|2025.6|2019.6|2008.9|2002.9|490
1583820000000|2020-03-10 06:00:00|2021.1|2015.1|2017.4|2011.4|2026.4|2020.4|2014.4|2008.4|424
1583823600000|2020-03-10 07:00:00|2016.9|2010.9|2026.6|2020.6|2026.9|2020.9|1999.9|1993.9|270
1583827200000|2020-03-10 08:00:00|2026.1|2020.1|2014.1|2008.1|2026.4|2020.4|2010.1|2004.1|514
1583830800000|2020-03-10 09:00:00|2013.9|2007.9|2031.4|2025.4|2041.1|2035.1|2008.1|2002.1|528
1583834400000|2020-03-10 10:00:00|2031.6|2025.6|2023.4|2017.4|2036.9|2030.9|2022.9|2016.9|471
1583838000000|2020-03-10 11:00:00|2024.4|2018.4|2021.8|2015.8|2027.1|2021.1|2015.9|2009.9|378
1583841600000|2020-03-10 12:00:00|2021.6|2015.6|2019.4|2013.4|2022.8|2016.8|2013.5|2007.5|554
1583845200000|2020-03-10 13:00:00|2019.3|2013.3|2015.4|2009.4|2032.3|2026.3|2013|2007|690
1583848800000|2020-03-10 14:00:00|2015|2009|2007.8|2001.8|2022.8|2016.8|2006.9|2000.9|583
1583852400000|2020-03-10 15:00:00|2007.5|2001.5|1980.6|1974.6|2007.9|2001.9|1980.1|1974.1|694
1583856000000|2020-03-10 16:00:00|1980.9|1974.9|1988.6|1982.6|1992.4|1986.4|1980.6|1974.6|575
1583859600000|2020-03-10 17:00:00|1988.9|1982.9|1992.9|1986.9|1995.1|1989.1|1986.9|1980.9|155
1583888400000|2020-03-11 01:00:00|2000|1988.8|2008.5|2002.5|2009.8|2003.8|2000|1988.8|520
1583892000000|2020-03-11 02:00:00|2008.3|2002.3|2017.4|2011.4|2019.9|2013.9|2006.4|2000.4|616
1583895600000|2020-03-11 03:00:00|2016.9|2010.9|2017.8|2011.8|2020.9|2014.9|2015.6|2009.6|317
1583899200000|2020-03-11 04:00:00|2017.4|2011.4|2015.6|2009.6|2019.3|2013.3|2013.6|2007.6|116
1583902800000|2020-03-11 05:00:00|2015.9|2009.9|2012.9|2006.9|2017.4|2011.4|2011.5|2005.5|441
1583906400000|2020-03-11 06:00:00|2013.5|2007.5|2005.3|1999.3|2016.8|2010.8|2004.8|1998.8|638
1583910000000|2020-03-11 07:00:00|2005|1999|2029.1|2023.1|2029.8|2023.8|2002.3|1996.3|309
1583913600000|2020-03-11 08:00:00|2029.3|2023.3|2013.1|2007.1|2029.3|2023.3|2012.3|2006.3|468
1583917200000|2020-03-11 09:00:00|2013.3|2007.3|2009.3|2003.3|2016.6|2010.6|2005.4|1999.4|457
1583920800000|2020-03-11 10:00:00|2009.5|2003.5|2014.9|2008.9|2017.6|2011.6|2004.5|1998.5|461
1583924400000|2020-03-11 11:00:00|2014.6|2008.6|2010.1|2004.1|2015.4|2009.4|2007|2001|255
1583928000000|2020-03-11 12:00:00|2010.4|2004.4|1991.8|1985.8|2014|2008|1991.3|1985.3|453
1583931600000|2020-03-11 13:00:00|1991.5|1985.5|1991|1985|1997.3|1991.3|1987.5|1981.5|627
1583935200000|2020-03-11 14:00:00|1991.3|1985.3|1999.8|1993.8|2001.8|1995.8|1990|1984|661
1583938800000|2020-03-11 15:00:00|1999.5|1993.5|1988.9|1982.9|2001.4|1995.4|1986.5|1980.5|575
1583942400000|2020-03-11 16:00:00|1989.1|1983.1|1994.5|1988.5|1995.8|1989.8|1987.3|1981.3|356
1583946000000|2020-03-11 17:00:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1991.6|1985.6|105
1583974800000|2020-03-12 01:00:00|1990|1978.8|1974.8|1968.8|1994|1988|1971.8|1965.8|692
1583978400000|2020-03-12 02:00:00|1974.5|1968.5|1983.5|1977.5|1991.5|1985.5|1966.5|1960.5|570
1583982000000|2020-03-12 03:00:00|1983.8|1977.8|1981.6|1975.6|1989.3|1983.3|1979.3|1973.3|288
1583985600000|2020-03-12 04:00:00|1981.5|1975.5|1980.3|1974.3|1986.5|1980.5|1978.3|1972.3|232
1583989200000|2020-03-12 05:00:00|1980.5|1974.5|1980.5|1974.5|1982.8|1976.8|1974.4|1968.4|375
1583992800000|2020-03-12 06:00:00|1980.8|1974.8|1969.4|1963.4|1980.8|1974.8|1968.4|1962.4|544
1583996400000|2020-03-12 07:00:00|1969.5|1963.5|1980.6|1974.6|1982|1976|1962|1956|402
1584000000000|2020-03-12 08:00:00|1980.9|1974.9|1970.8|1964.8|1983.6|1977.6|1970.8|1964.8|406
1584003600000|2020-03-12 09:00:00|1970.3|1964.3|1969.9|1963.9|1978.9|1972.9|1967.4|1961.4|465
1584007200000|2020-03-12 10:00:00|1969.4|1963.4|1971.6|1965.6|1981.3|1975.3|1969.1|1963.1|277
1584010800000|2020-03-12 11:00:00|1971.8|1965.8|1953.4|1947.4|1973.5|1967.5|1946.4|1940.4|432
1584014400000|2020-03-12 12:00:00|1953.6|1947.6|1944.4|1938.4|1955.6|1949.6|1943.9|1937.9|411
1584018000000|2020-03-12 13:00:00|1944.9|1938.9|1961.5|1955.5|1964.9|1958.9|1939.6|1933.6|502
1584021600000|2020-03-12 14:00:00|1961.9|1955.9|1960.6|1954.6|1978.9|1972.9|1953.8|1947.8|681
1584025200000|2020-03-12 15:00:00|1960.4|1954.4|1944.9|1938.9|1973.9|1967.9|1941.4|1935.4|735
1584028800000|2020-03-12 16:00:00|1945.1|1939.1|1954.3|1948.3|1962.3|1950.5|1933.9|1927.9|682
1584032400000|2020-03-12 17:00:00|1954.5|1948.5|1948.9|1942.9|1956.3|1950.3|1944.6|1938.6|314
1584061200000|2020-03-13 01:00:00|1950.8|1939.5|1926.6|1920.6|1950.8|1939.5|1919.9|1913.9|634
1584064800000|2020-03-13 02:00:00|1926.1|1920.1|1941.1|1935.1|1942.6|1936.6|1921.9|1915.9|653
1584068400000|2020-03-13 03:00:00|1940.9|1934.9|1938.1|1932.1|1940.9|1934.9|1934.6|1928.6|299
1584072000000|2020-03-13 04:00:00|1937.9|1931.9|1947.6|1941.6|1949.8|1943.1|1933.6|1927.6|152
1584075600000|2020-03-13 05:00:00|1948.6|1942.6|1965.1|1959.1|1985.6|1979.6|1948.6|1942.6|1065
1584079200000|2020-03-13 06:00:00|1964.9|1958.9|1970.6|1964.6|1974.4|1968.4|1961.1|1955.1|798
1584082800000|2020-03-13 07:00:00|1970.4|1964.4|2011.1|2005.1|2012.6|2006.6|1968.6|1962.6|520
1584086400000|2020-03-13 08:00:00|2011.6|2005.6|2009.4|2003.4|2030.9|2024.9|2007.1|2001.1|1002
1584090000000|2020-03-13 09:00:00|2009.9|2003.9|2026.4|2020.4|2032.6|2026.6|2007.9|2001.9|820
1584093600000|2020-03-13 10:00:00|2026.6|2020.6|2020.1|2014.1|2046|2040|2017.1|2011.1|711
1584097200000|2020-03-13 11:00:00|2020.6|2014.6|2010.6|2004.6|2021.1|2015.1|2001.4|1995.4|670
1584100800000|2020-03-13 12:00:00|2010.4|2004.4|2003.6|1997.6|2010.4|2004.4|2003.1|1997.1|598
1584104400000|2020-03-13 13:00:00|2004.4|1998.4|1971.1|1965.1|2004.6|1998.6|1966.9|1960.9|855
1584108000000|2020-03-13 14:00:00|1970.9|1964.9|1964.4|1958.4|1984.4|1978.4|1960.1|1954.1|722
1584111600000|2020-03-13 15:00:00|1963.6|1957.6|1981.6|1975.6|1984.4|1978.4|1952.9|1946.9|1017
1584115200000|2020-03-13 16:00:00|1982.1|1976.1|1977|1971|1983.5|1976.1|1965.6|1959.6|472
1584118800000|2020-03-13 17:00:00|1977.3|1971.3|1991.9|1985.9|1992|1986|1976.4|1969.8|250
1584320400000|2020-03-16 01:00:00|1988.5|1977.3|1971.1|1965.1|1988.5|1977.3|1961.6|1955.6|841
1584324000000|2020-03-16 02:00:00|1971.9|1965.9|1978.6|1972.6|1979.1|1973.1|1969.6|1963.6|244
1584327600000|2020-03-16 03:00:00|1978.4|1972.4|1971.9|1965.9|1980.1|1974.1|1968.6|1962.6|189
1584331200000|2020-03-16 04:00:00|1971.6|1965.6|1968.4|1962.4|1971.9|1965.9|1967.6|1961.6|72
1584334800000|2020-03-16 05:00:00|1968.1|1962.1|1955.6|1949.6|1970.4|1964.4|1954.6|1948.6|304
1584338400000|2020-03-16 06:00:00|1955.4|1949.4|1957.1|1951.1|1958.1|1952.1|1950.6|1944.6|442
1584342000000|2020-03-16 07:00:00|1957.6|1951.6|1965.6|1959.6|1966.6|1960.6|1953.4|1947.4|268
1584345600000|2020-03-16 08:00:00|1965.9|1959.9|1959.4|1953.4|1974.6|1968.6|1957.6|1951.6|460
1584349200000|2020-03-16 09:00:00|1959.1|1953.1|1957.1|1951.1|1960.6|1954.6|1952.9|1946.9|479
1584352800000|2020-03-16 10:00:00|1956.6|1950.6|1961.1|1955.1|1964.6|1958.6|1953.6|1947.6|589
1584356400000|2020-03-16 11:00:00|1960.6|1954.6|1953.6|1947.6|1964.6|1958.6|1952.9|1946.9|568
1584360000000|2020-03-16 12:00:00|1953.4|1947.4|1954.1|1948.1|1961.4|1955.4|1952.9|1946.9|575
1584363600000|2020-03-16 13:00:00|1953.9|1947.9|1940.1|1934.1|1959.1|1953.1|1936.6|1930.6|663
1584367200000|2020-03-16 14:00:00|1939.4|1933.4|1941.9|1935.9|1955.9|1949.9|1934.4|1928.4|846
1584370800000|2020-03-16 15:00:00|1941.4|1935.4|1945.6|1939.6|1979.9|1973.9|1933.6|1927.6|1078
1584374400000|2020-03-16 16:00:00|1944.9|1938.9|1963.3|1957.3|1966.6|1960.6|1943.1|1937.1|528
1584378000000|2020-03-16 17:00:00|1963.1|1957.1|1961.4|1955.4|1968.5|1962.5|1959.6|1953.6|198
1584406800000|2020-03-17 01:00:00|1963.8|1952.5|1955.6|1949.6|1977.1|1971.1|1949.6|1943.6|982
1584410400000|2020-03-17 02:00:00|1956.1|1950.1|1954.9|1948.9|1961.1|1955.1|1946.9|1940.9|331
1584414000000|2020-03-17 03:00:00|1955.1|1949.1|1959.6|1953.6|1960.6|1954.6|1951.6|1945.6|223
1584417600000|2020-03-17 04:00:00|1959.1|1953.1|1956.4|1950.4|1961.1|1955.1|1955.9|1949.9|78
1584421200000|2020-03-17 05:00:00|1957.1|1951.1|1953.1|1947.1|1957.6|1951.6|1949.6|1943.6|159
1584424800000|2020-03-17 06:00:00|1952.6|1946.6|1949.6|1943.6|1960.6|1954.6|1949.6|1943.6|660
1584428400000|2020-03-17 07:00:00|1949.4|1943.4|1948.4|1942.4|1950.4|1944.4|1940.4|1934.4|224
1584432000000|2020-03-17 08:00:00|1948.1|1942.1|1941.9|1935.9|1964.6|1958.6|1940.4|1934.4|487
1584435600000|2020-03-17 09:00:00|1941.4|1935.4|1929.4|1923.4|1947.9|1941.9|1926.9|1920.9|393
1584439200000|2020-03-17 10:00:00|1928.6|1922.6|1926.6|1920.6|1936.6|1930.6|1924.9|1918.9|238
1584442800000|2020-03-17 11:00:00|1926.4|1920.4|1926.1|1920.1|1929.9|1923.9|1923.9|1917.9|260
1584446400000|2020-03-17 12:00:00|1926.4|1920.4|1917.1|1911.1|1931.9|1925.9|1915.9|1909.9|390
1584450000000|2020-03-17 13:00:00|1917.6|1911.6|1914.6|1908.6|1928.6|1922.6|1910.6|1904.6|671
1584453600000|2020-03-17 14:00:00|1914.9|1908.9|1936.4|1930.4|1941.9|1935.9|1910.6|1904.6|854
1584457200000|2020-03-17 15:00:00|1936.1|1930.1|1884.4|1878.4|1946.6|1940.6|1884.1|1878.1|1026
1584460800000|2020-03-17 16:00:00|1884.6|1878.6|1887.3|1876|1890.5|1884.3|1877.5|1871.5|621
1584464400000|2020-03-17 17:00:00|1886.8|1875.5|1891.3|1885.3|1892.3|1886.3|1884.9|1875.3|144
1584493200000|2020-03-18 01:00:00|1898.8|1887.5|1908.6|1902.6|1912.9|1906.9|1898.8|1887.5|623
1584496800000|2020-03-18 02:00:00|1908.4|1902.4|1915.6|1909.6|1917.1|1911.1|1907.6|1901.6|247
1584500400000|2020-03-18 03:00:00|1915.4|1909.4|1910.4|1904.4|1916.4|1910.4|1907.6|1901.6|213
1584504000000|2020-03-18 04:00:00|1909.6|1903.6|1910.4|1904.4|1910.4|1904.4|1907.9|1901.9|49
1584507600000|2020-03-18 05:00:00|1910.1|1904.1|1857.4|1851.4|1910.1|1904.1|1851.4|1845.4|1102
1584511200000|2020-03-18 06:00:00|1856.6|1850.6|1846.1|1840.1|1858.4|1852.4|1827.3|1821.3|1124
1584514800000|2020-03-18 07:00:00|1845.6|1839.6|1846.8|1836.5|1858.6|1852.6|1836.1|1829.8|534
1584518400000|2020-03-18 08:00:00|1846.3|1836|1860.9|1854.9|1863.4|1857.4|1837.9|1831.9|475
1584522000000|2020-03-18 09:00:00|1860.4|1854.4|1872.4|1866.4|1872.5|1866.5|1858.4|1852.4|367
1584525600000|2020-03-18 10:00:00|1873.9|1867.9|1883.1|1877.1|1885.1|1879.1|1873.6|1867.6|413
1584529200000|2020-03-18 11:00:00|1882.6|1876.6|1860.4|1854.4|1884.1|1878.1|1860.1|1854.1|320
1584532800000|2020-03-18 12:00:00|1859.6|1853.6|1841.6|1835.6|1859.6|1853.6|1838.1|1832.1|681
1584536400000|2020-03-18 13:00:00|1842.4|1836.4|1838.1|1832.1|1848.1|1842.1|1817.8|1811.8|1292
1584540000000|2020-03-18 14:00:00|1837.6|1831.6|1826.6|1820.6|1848.1|1842.1|1823.6|1817.6|823
1584543600000|2020-03-18 15:00:00|1826.9|1820.9|1846.1|1840.1|1852.3|1846.3|1822.1|1816.1|662
1584547200000|2020-03-18 16:00:00|1845.4|1839.4|1856.5|1850.5|1870.4|1864.4|1845.4|1839.4|600
1584550800000|2020-03-18 17:00:00|1857.5|1851.5|1862.8|1856.8|1865.8|1859.8|1853.8|1847.8|272
1584579600000|2020-03-19 01:00:00|1863.8|1852.5|1772.9|1766.9|1863.8|1852.5|1768.4|1762.4|1999
1584583200000|2020-03-19 02:00:00|1772.1|1766.1|1778.4|1772.4|1784.9|1778.9|1767.1|1761.1|551
1584586800000|2020-03-19 03:00:00|1777.4|1771.4|1785.6|1779.6|1796.1|1790.1|1776.5|1768.3|549
1584590400000|2020-03-19 04:00:00|1784.6|1778.6|1790.4|1784.4|1803.9|1797.9|1784.6|1778.6|284
1584594000000|2020-03-19 05:00:00|1790.6|1784.6|1786.6|1780.6|1794.6|1788.6|1777.9|1771.9|707
1584597600000|2020-03-19 06:00:00|1786.9|1780.9|1797.4|1791.4|1802.4|1796.4|1781.9|1775.9|746
1584601200000|2020-03-19 07:00:00|1797.9|1791.9|1838.6|1832.6|1841.9|1835.9|1794.9|1788.9|294
1584604800000|2020-03-19 08:00:00|1839.4|1833.4|1837.1|1831.1|1840.9|1834.9|1824.9|1818.9|455
1584608400000|2020-03-19 09:00:00|1836.6|1830.6|1833.6|1827.6|1843.4|1837.4|1829.4|1823.4|460
1584612000000|2020-03-19 10:00:00|1833.4|1827.4|1835.9|1829.9|1840.1|1834.1|1831.9|1825.9|313
1584615600000|2020-03-19 11:00:00|1835.6|1829.6|1848.1|1842.1|1868.4|1862.4|1834.1|1828.1|405
1584619200000|2020-03-19 12:00:00|1848.4|1842.4|1859.9|1853.9|1870.5|1864.5|1843.1|1837.1|500
1584622800000|2020-03-19 13:00:00|1860.4|1854.4|1871.1|1865.1|1876.6|1870.6|1851.1|1845.1|630
1584626400000|2020-03-19 14:00:00|1870.6|1864.6|1879.6|1873.6|1890.9|1884.9|1865.4|1859.4|700
1584630000000|2020-03-19 15:00:00|1879.9|1873.9|1848.9|1842.9|1886.1|1880.1|1848.5|1841|772
1584633600000|2020-03-19 16:00:00|1847.4|1841.4|1859.6|1853.6|1863.1|1857.1|1846.4|1840.4|542
1584637200000|2020-03-19 17:00:00|1859.1|1853.1|1851.1|1845.1|1859.1|1853.1|1849.4|1843.4|115
1584666000000|2020-03-20 01:00:00|1850|1838.8|1848.9|1842.9|1854.4|1848.4|1821.6|1815.6|1024
1584669600000|2020-03-20 02:00:00|1848.6|1842.6|1850.4|1844.4|1858.4|1852.4|1843.6|1837.6|694
1584673200000|2020-03-20 03:00:00|1850.6|1844.6|1869.6|1863.6|1870.1|1864.1|1845.9|1839.9|389
1584676800000|2020-03-20 04:00:00|1869.4|1863.4|1863.4|1857.4|1873.6|1867.6|1861.9|1855.9|205
1584680400000|2020-03-20 05:00:00|1863.6|1857.6|1863.9|1857.9|1870.5|1863.3|1854.4|1848.4|801
1584684000000|2020-03-20 06:00:00|1864.4|1858.4|1879.3|1873.3|1880.6|1874.6|1862.6|1856.6|1013
1584687600000|2020-03-20 07:00:00|1878.9|1872.9|1923.1|1917.1|1923.4|1917.4|1870.9|1864.9|278
1584691200000|2020-03-20 08:00:00|1923.4|1917.4|1911.6|1905.6|1936.6|1930.6|1908.8|1902.8|707
1584694800000|2020-03-20 09:00:00|1911.5|1905.5|1918.4|1912.4|1925|1919|1900.4|1894.4|598
1584698400000|2020-03-20 10:00:00|1918.5|1912.5|1911.5|1905.5|1922.1|1916.1|1908.3|1902.3|377
1584702000000|2020-03-20 11:00:00|1911.6|1905.6|1903.4|1897.4|1912|1906|1895.1|1889.1|425
1584705600000|2020-03-20 12:00:00|1903.3|1897.3|1888.5|1882.5|1905.1|1899.1|1887.3|1881.3|371
1584709200000|2020-03-20 13:00:00|1888.8|1882.8|1893.8|1887.8|1914|1908|1888|1882|999
1584712800000|2020-03-20 14:00:00|1893.4|1887.4|1895.5|1889.5|1898|1892|1886.9|1880.9|718
1584716400000|2020-03-20 15:00:00|1894.5|1888.5|1856.5|1850.5|1894.5|1888.5|1856.5|1850.5|895
1584720000000|2020-03-20 16:00:00|1855.6|1849.6|1860.4|1854.4|1865.8|1859.8|1853|1847|596
1584723600000|2020-03-20 17:00:00|1859.9|1853.9|1855.3|1849.3|1862.5|1856.5|1852.4|1846.4|186
1584925200000|2020-03-23 01:00:00|1852|1840.8|1816|1810|1852|1840.8|1787.1|1781.1|1329
1584928800000|2020-03-23 02:00:00|1814.8|1808.8|1824.6|1818.6|1824.6|1818.6|1808|1802|749
1584932400000|2020-03-23 03:00:00|1824.9|1818.9|1819.4|1813.4|1829|1823|1819|1813|566
1584936000000|2020-03-23 04:00:00|1819.6|1813.6|1822.5|1816.5|1823.1|1817.1|1819.6|1813.6|68
1584939600000|2020-03-23 05:00:00|1821.4|1815.4|1824.5|1818.5|1827.3|1821.3|1817|1811|357
1584943200000|2020-03-23 06:00:00|1824.8|1818.8|1815.8|1809.8|1826|1820|1812|1806|574
1584946800000|2020-03-23 07:00:00|1816.3|1810.3|1824|1818|1831.4|1825.4|1816|1810|125
1584950400000|2020-03-23 08:00:00|1823.8|1817.8|1835.9|1829.9|1846.6|1840.6|1823.6|1817.6|279
1584954000000|2020-03-23 09:00:00|1836.4|1830.4|1824.8|1818.8|1840.5|1834.5|1821.4|1815.4|321
1584957600000|2020-03-23 10:00:00|1824.6|1818.6|1821.9|1815.9|1831.9|1825.9|1812.1|1806.1|531
1584961200000|2020-03-23 11:00:00|1822|1816|1809.6|1803.6|1823.5|1817.5|1801.5|1794.8|269
1584964800000|2020-03-23 12:00:00|1809.4|1803.4|1829.5|1823.5|1844.1|1838.1|1809.1|1803.1|656
1584968400000|2020-03-23 13:00:00|1829.6|1823.6|1841.6|1835.6|1850.4|1844.4|1825.6|1819.6|809
1584972000000|2020-03-23 14:00:00|1841.5|1835.5|1809.4|1803.4|1845.1|1839.1|1799.8|1793.8|1303
1584975600000|2020-03-23 15:00:00|1809.5|1803.5|1822.6|1816.6|1827.1|1821.1|1798|1792|1705
1584979200000|2020-03-23 16:00:00|1822.1|1816.1|1811.6|1805.6|1823|1817|1805.5|1799.5|1131
1584982800000|2020-03-23 17:00:00|1812.4|1806.4|1810.1|1804.1|1817.1|1811.1|1810|1804|165
1585011600000|2020-03-24 01:00:00|1820.5|1809.3|1835.4|1829.4|1854.1|1848.1|1820.5|1809.3|306
1585015200000|2020-03-24 02:00:00|1835.3|1829.3|1830.3|1824.3|1837.9|1831.9|1829.5|1823.5|253
1585018800000|2020-03-24 03:00:00|1830.4|1824.4|1830.1|1824.1|1834.1|1828.1|1822.8|1816.8|367
1585022400000|2020-03-24 04:00:00|1830|1824|1828|1822|1831.9|1825.9|1827.9|1821.9|50
1585026000000|2020-03-24 05:00:00|1828.3|1822.3|1831|1825|1831.5|1825.5|1816.3|1810.3|382
1585029600000|2020-03-24 06:00:00|1831.3|1825.3|1844.5|1838.5|1850.1|1844.1|1829|1823|566
1585033200000|2020-03-24 07:00:00|1843.5|1837.5|1867.9|1861.9|1870.3|1864.3|1839|1833|247
1585036800000|2020-03-24 08:00:00|1868|1862|1846|1840|1876.5|1870.5|1843.9|1837.9|298
1585040400000|2020-03-24 09:00:00|1846.1|1840.1|1861|1855|1869.8|1863.8|1845.1|1839.1|275
1585044000000|2020-03-24 10:00:00|1860.3|1854.3|1855.3|1849.3|1866.8|1860.8|1853.8|1847.8|119
1585047600000|2020-03-24 11:00:00|1854.9|1848.9|1847.8|1841.8|1858.1|1852.1|1841.5|1835.5|223
1585051200000|2020-03-24 12:00:00|1847.5|1841.5|1841.1|1835.1|1848.1|1842.1|1834.1|1828.1|473
1585054800000|2020-03-24 13:00:00|1840.9|1834.9|1846.1|1840.1|1858.8|1852.8|1839|1833|527
1585058400000|2020-03-24 14:00:00|1845.9|1839.9|1852|1846|1852.3|1846.3|1843|1837|279
1585062000000|2020-03-24 15:00:00|1851.8|1845.8|1818.9|1812.9|1864.3|1858.3|1812.4|1806.4|869
1585065600000|2020-03-24 16:00:00|1819|1813|1825.4|1819.4|1828.5|1822.5|1818.6|1812.6|544
1585069200000|2020-03-24 17:00:00|1825.1|1819.1|1826.6|1820.6|1828.8|1822.8|1825.1|1819.1|121
1585098000000|2020-03-25 01:00:00|1833.5|1822.3|1828.3|1822.3|1840|1834|1819.4|1813.4|1222
1585101600000|2020-03-25 02:00:00|1827.8|1821.8|1829.4|1823.4|1829.6|1823.6|1819.9|1813.9|352
1585105200000|2020-03-25 03:00:00|1829.5|1823.5|1822.5|1816.5|1829.5|1823.5|1821.1|1815.1|141
1585108800000|2020-03-25 04:00:00|1822|1816|1826.9|1820.9|1826.9|1820.9|1819.4|1813.4|183
1585112400000|2020-03-25 05:00:00|1826.5|1820.5|1829.5|1823.5|1831.1|1825.1|1819.6|1813.6|496
1585116000000|2020-03-25 06:00:00|1829.8|1823.8|1835.5|1829.5|1835.5|1829.5|1824|1818|502
1585119600000|2020-03-25 07:00:00|1835.8|1829.8|1844.3|1838.3|1844.5|1838.5|1827.8|1821.8|268
1585123200000|2020-03-25 08:00:00|1844.8|1838.8|1824.8|1818.8|1844.8|1838.8|1816.8|1810.8|348
1585126800000|2020-03-25 09:00:00|1824.3|1818.3|1807|1801|1826.5|1820.5|1804|1798|278
1585130400000|2020-03-25 10:00:00|1806.8|1800.8|1800|1794|1812.1|1806.1|1798.4|1792.4|284
1585134000000|2020-03-25 11:00:00|1799.1|1793.1|1808.4|1802.4|1809.9|1803.9|1795.4|1789.4|333
1585137600000|2020-03-25 12:00:00|1808.9|1802.9|1808.4|1802.4|1814|1808|1793.9|1787.9|456
1585141200000|2020-03-25 13:00:00|1807.9|1801.9|1821.8|1815.8|1827.1|1821.1|1805.6|1799.6|343
1585144800000|2020-03-25 14:00:00|1821.5|1815.5|1820.8|1814.8|1829.1|1823.1|1816.8|1810.8|469
1585148400000|2020-03-25 15:00:00|1820.9|1814.9|1841|1835|1848.5|1842.5|1820.9|1814.9|616
1585152000000|2020-03-25 16:00:00|1841.1|1835.1|1841.6|1835.6|1850.4|1844.4|1836.8|1830.8|251
1585155600000|2020-03-25 17:00:00|1840.6|1834.6|1844.4|1838.4|1847.5|1841.5|1839.3|1833.3|85
1585184400000|2020-03-26 01:00:00|1852.3|1841|1832|1826|1852.3|1841|1829.3|1823.3|451
1585188000000|2020-03-26 02:00:00|1832.3|1826.3|1833.3|1827.3|1836|1830|1828.1|1822.1|454
1585191600000|2020-03-26 03:00:00|1833|1827|1834.6|1828.6|1835.3|1829.3|1832.8|1826.8|62
1585195200000|2020-03-26 04:00:00|1834.5|1828.5|1837.4|1831.4|1838.4|1832.4|1833.3|1827.3|83
1585198800000|2020-03-26 05:00:00|1837.3|1831.3|1832.3|1826.3|1838.4|1832.4|1830.5|1824.5|180
1585202400000|2020-03-26 06:00:00|1832|1826|1828.1|1822.1|1850.8|1844.8|1826.6|1820.6|602
1585206000000|2020-03-26 07:00:00|1827.6|1821.6|1822.6|1816.6|1833.6|1827.6|1822|1816|166
1585209600000|2020-03-26 08:00:00|1822.9|1816.9|1830.8|1824.8|1832.4|1826.4|1822.3|1816.3|308
1585213200000|2020-03-26 09:00:00|1831|1825|1834.3|1828.3|1838.5|1832.5|1830.8|1824.8|160
1585216800000|2020-03-26 10:00:00|1834|1828|1842.3|1836.3|1845.6|1839.6|1833.8|1827.8|110
1585220400000|2020-03-26 11:00:00|1843|1837|1854.9|1848.9|1860.5|1854.5|1842.3|1836.3|297
1585224000000|2020-03-26 12:00:00|1855.4|1849.4|1859|1853|1859|1853|1842.6|1836.6|376
1585227600000|2020-03-26 13:00:00|1858.9|1852.9|1868.6|1862.6|1870.4|1864.4|1857.3|1851.3|320
1585231200000|2020-03-26 14:00:00|1868.9|1862.9|1867.1|1861.1|1871.5|1865.5|1862.5|1856.5|200
1585234800000|2020-03-26 15:00:00|1867.3|1861.3|1866.8|1860.8|1886.6|1880.6|1860|1854|522
1585238400000|2020-03-26 16:00:00|1865.5|1859.5|1866.5|1860.5|1870.5|1864.5|1864.5|1858.5|257
1585242000000|2020-03-26 17:00:00|1866.1|1860.1|1864.9|1858.9|1866.5|1860.5|1860.5|1854.5|199
1585270800000|2020-03-27 01:00:00|1869.3|1858|1872|1866|1888.6|1882.6|1868.9|1858|765
1585274400000|2020-03-27 02:00:00|1872.3|1866.3|1870.6|1864.6|1875.5|1869.5|1865.8|1859.8|464
1585278000000|2020-03-27 03:00:00|1871.3|1865.3|1883.3|1877.3|1887.1|1881.1|1865.8|1859.8|460
1585281600000|2020-03-27 04:00:00|1882.8|1876.8|1885.8|1879.8|1886.5|1880.5|1881.8|1875.8|48
1585285200000|2020-03-27 05:00:00|1886|1880|1883|1877|1888.6|1882.6|1877.4|1871.4|275
1585288800000|2020-03-27 06:00:00|1883.3|1877.3|1901|1895|1902.9|1896.9|1881.3|1875.3|880
1585292400000|2020-03-27 07:00:00|1901.3|1895.3|1892.6|1886.6|1904.3|1898.3|1889.3|1883.3|348
1585296000000|2020-03-27 08:00:00|1892.3|1886.3|1884.1|1878.1|1899.9|1893.9|1879.9|1873.9|381
1585299600000|2020-03-27 09:00:00|1884|1878|1876.4|1870.4|1889.6|1883.6|1876.4|1870.4|265
1585303200000|2020-03-27 10:00:00|1876|1870|1878.1|1872.1|1882.3|1876.3|1867.1|1861.1|311
1585306800000|2020-03-27 11:00:00|1878.4|1872.4|1881|1875|1889|1883|1876.6|1870.6|339
1585310400000|2020-03-27 12:00:00|1880.8|1874.8|1875|1869|1880.8|1874.8|1862.5|1856.5|505
1585314000000|2020-03-27 13:00:00|1874.1|1868.1|1895.1|1889.1|1897.5|1891.5|1873.9|1867.9|601
1585317600000|2020-03-27 14:00:00|1894.5|1888.5|1889.9|1883.9|1902.1|1896.1|1884.3|1878.3|803
1585321200000|2020-03-27 15:00:00|1890.8|1884.8|1881.3|1875.3|1891.8|1885.8|1863.9|1857.9|1024
1585324800000|2020-03-27 16:00:00|1880.8|1874.8|1876.3|1870.3|1881.5|1875.5|1872.9|1866.9|299
1585328400000|2020-03-27 17:00:00|1876.5|1870.5|1877.6|1871.6|1878.8|1872.8|1873.6|1867.6|96
1585526400000|2020-03-30 00:00:00|1881.3|1870|1869.3|1863.3|1881.3|1872|1869.3|1863.3|147
1585530000000|2020-03-30 01:00:00|1869|1863|1856.4|1850.4|1869.3|1863.3|1849.4|1843.4|847
1585533600000|2020-03-30 02:00:00|1856.6|1850.6|1863.3|1857.3|1869.5|1863.5|1856.3|1850.3|426
1585537200000|2020-03-30 03:00:00|1863|1857|1863|1857|1863|1857|1857|1851|192
1585540800000|2020-03-30 04:00:00|1862.8|1856.8|1865.1|1859.1|1865.5|1859.5|1861.9|1855.9|45
1585544400000|2020-03-30 05:00:00|1864.9|1858.9|1869.4|1863.4|1873.6|1867.6|1863.4|1857.4|351
1585548000000|2020-03-30 06:00:00|1870|1864|1854.8|1848.8|1870|1864|1851.8|1845.8|413
1585551600000|2020-03-30 07:00:00|1855.8|1849.8|1858|1852|1863.9|1857.9|1840.3|1834.3|386
1585555200000|2020-03-30 08:00:00|1858.4|1852.4|1855.5|1849.5|1867.8|1861.8|1853.3|1847.3|283
1585558800000|2020-03-30 09:00:00|1855.8|1849.8|1861.8|1855.8|1864|1858|1854.6|1848.6|189
1585562400000|2020-03-30 10:00:00|1861.5|1855.5|1856.8|1850.8|1864.6|1858.6|1856|1850|158
1585566000000|2020-03-30 11:00:00|1856.6|1850.6|1856|1850|1859.5|1853.5|1847.8|1841.8|280
1585569600000|2020-03-30 12:00:00|1856.3|1850.3|1872.4|1866.4|1872.9|1866.9|1854|1848|226
1585573200000|2020-03-30 13:00:00|1872.1|1866.1|1862.3|1856.3|1872.4|1866.4|1861.3|1855.3|264
1585576800000|2020-03-30 14:00:00|1862.6|1856.6|1871.6|1865.6|1885|1879|1862.4|1856.4|540
1585580400000|2020-03-30 15:00:00|1871.8|1865.8|1876.1|1870.1|1879.9|1873.9|1868.6|1862.6|325
1585584000000|2020-03-30 16:00:00|1876.4|1870.4|1871.6|1865.6|1878.5|1872.5|1871.4|1865.4|89
1585612800000|2020-03-31 00:00:00|1882.9|1876.9|1877.1|1871.1|1882.9|1876.9|1873.6|1867.6|139
1585616400000|2020-03-31 01:00:00|1877.3|1871.3|1873|1867|1885.5|1879.5|1869.9|1863.9|605
1585620000000|2020-03-31 02:00:00|1873.1|1867.1|1867.6|1861.6|1878.6|1872.6|1867.6|1861.6|231
1585623600000|2020-03-31 03:00:00|1867.9|1861.9|1869.9|1863.9|1873.6|1867.6|1866.4|1860.4|128
1585627200000|2020-03-31 04:00:00|1870.1|1864.1|1871.6|1865.6|1871.9|1865.9|1867.9|1861.9|28
1585630800000|2020-03-31 05:00:00|1871.9|1865.9|1875.8|1869.8|1876.5|1870.5|1868.3|1862.3|211
1585634400000|2020-03-31 06:00:00|1875.5|1869.5|1872.1|1866.1|1879.1|1873.1|1870.4|1864.4|309
1585638000000|2020-03-31 07:00:00|1872.4|1866.4|1876.5|1870.5|1878.6|1872.6|1868.1|1862.1|268
1585641600000|2020-03-31 08:00:00|1876.8|1870.8|1892.6|1886.6|1897.9|1891.9|1876.8|1870.8|465
1585645200000|2020-03-31 09:00:00|1892.4|1886.4|1899.3|1893.3|1902.9|1896.9|1890.9|1884.9|201
1585648800000|2020-03-31 10:00:00|1899|1893|1891.9|1885.9|1904.6|1898.6|1891.9|1885.9|214
1585652400000|2020-03-31 11:00:00|1891.8|1885.8|1881.5|1875.5|1898.5|1892.5|1871|1865|396
1585656000000|2020-03-31 12:00:00|1881.8|1875.8|1888.8|1882.8|1890.8|1884.8|1879.9|1873.9|352
1585659600000|2020-03-31 13:00:00|1889|1883|1890|1884|1897.6|1891.6|1883.5|1877.5|324
1585663200000|2020-03-31 14:00:00|1890.3|1884.3|1907.5|1901.5|1911.5|1905.5|1881.4|1875.4|946
1585666800000|2020-03-31 15:00:00|1907.3|1901.3|1917.4|1911.4|1926|1920|1902.1|1896.1|772
1585670400000|2020-03-31 16:00:00|1917.5|1911.5|1910.6|1904.6|1920.1|1914.1|1909.5|1903.5|204
1585699200000|2020-04-01 00:00:00|1899.9|1893.9|1895.4|1889.4|1900.4|1894.4|1894.6|1888.6|128
1585702800000|2020-04-01 01:00:00|1895.9|1889.9|1887.1|1881.1|1898.4|1892.4|1885.5|1879.5|484
1585706400000|2020-04-01 02:00:00|1886.9|1880.9|1885.8|1879.8|1886.9|1880.9|1878.9|1872.9|358
1585710000000|2020-04-01 03:00:00|1885.9|1879.9|1886.1|1880.1|1888.6|1882.6|1883.5|1877.5|215
1585713600000|2020-04-01 04:00:00|1886|1880|1885.5|1879.5|1886.6|1880.6|1884.8|1878.8|38
1585717200000|2020-04-01 05:00:00|1885.3|1879.3|1866.8|1860.8|1885.3|1879.3|1863.5|1857.5|474
1585720800000|2020-04-01 06:00:00|1867|1861|1868.8|1862.8|1871.3|1865.3|1861.1|1855.1|536
1585724400000|2020-04-01 07:00:00|1869|1863|1858.1|1852.1|1870.3|1864.3|1849.6|1843.6|563
1585728000000|2020-04-01 08:00:00|1857.1|1851.1|1858.9|1852.9|1859.4|1853.4|1853.3|1847.3|323
1585731600000|2020-04-01 09:00:00|1858.6|1852.6|1864.5|1858.5|1865.6|1859.6|1857.1|1851.1|278
1585735200000|2020-04-01 10:00:00|1864.8|1858.8|1864.1|1858.1|1869.1|1863.1|1860.6|1854.6|340
1585738800000|2020-04-01 11:00:00|1865|1859|1859.6|1853.6|1865|1859|1854.6|1848.6|285
1585742400000|2020-04-01 12:00:00|1859.8|1853.8|1867|1861|1870.4|1864.4|1856.6|1850.6|374
1585746000000|2020-04-01 13:00:00|1867.3|1861.3|1871.5|1865.5|1872.1|1866.1|1861.6|1855.6|551
1585749600000|2020-04-01 14:00:00|1871.8|1865.8|1870.5|1864.5|1886.6|1880.6|1868.5|1862.5|803
1585753200000|2020-04-01 15:00:00|1871.3|1865.3|1870.1|1864.1|1876.8|1870.8|1866.5|1860.5|321
1585756800000|2020-04-01 16:00:00|1869|1863|1862.4|1856.4|1869|1863|1861.6|1855.6|110
1585785600000|2020-04-02 00:00:00|1859.6|1853.6|1861.3|1855.3|1862.5|1856.5|1859.6|1853.6|49
1585789200000|2020-04-02 01:00:00|1860.8|1854.8|1852.3|1846.3|1860.8|1854.8|1846.6|1840.6|703
1585792800000|2020-04-02 02:00:00|1852.4|1846.4|1859.4|1853.4|1860.4|1854.4|1852.4|1846.4|289
1585796400000|2020-04-02 03:00:00|1859.6|1853.6|1865.6|1859.6|1867.3|1861.3|1859.4|1853.4|225
1585800000000|2020-04-02 04:00:00|1865.9|1859.9|1866.6|1860.6|1867.6|1861.6|1865.5|1859.5|21
1585803600000|2020-04-02 05:00:00|1866.4|1860.4|1867.3|1861.3|1873.4|1867.4|1860.4|1854.4|896
1585807200000|2020-04-02 06:00:00|1867|1861|1886|1880|1895.5|1889.5|1867|1861|1048
1585810800000|2020-04-02 07:00:00|1886.3|1880.3|1875.9|1869.9|1889.5|1883.5|1874.5|1868.5|389
1585814400000|2020-04-02 08:00:00|1875.6|1869.6|1870.6|1864.6|1877.3|1871.3|1865.8|1859.8|291
1585818000000|2020-04-02 09:00:00|1870.9|1864.9|1870.4|1864.4|1872.9|1866.9|1866.9|1860.9|235
1585821600000|2020-04-02 10:00:00|1870.5|1864.5|1869.1|1863.1|1879.3|1873.3|1868.3|1862.3|227
1585825200000|2020-04-02 11:00:00|1869|1863|1871.6|1865.6|1872.5|1866.5|1860.1|1854.1|378
1585828800000|2020-04-02 12:00:00|1872.1|1866.1|1871.5|1865.5|1884|1878|1870.8|1864.8|625
1585832400000|2020-04-02 13:00:00|1871.6|1865.6|1876|1870|1881.9|1875.9|1868.5|1862.5|405
1585836000000|2020-04-02 14:00:00|1875.3|1869.3|1891.6|1885.6|1894|1888|1875.1|1869.1|671
1585839600000|2020-04-02 15:00:00|1891.9|1885.9|1889.6|1883.6|1892.1|1886.1|1881|1875|392
1585843200000|2020-04-02 16:00:00|1890.4|1884.4|1888.6|1882.6|1890.6|1884.6|1886.4|1880.4|93
1585872000000|2020-04-03 00:00:00|1888|1882|1886.4|1880.4|1888.1|1882.1|1881.6|1875.6|126
1585875600000|2020-04-03 01:00:00|1886.6|1880.6|1889.5|1883.5|1891.3|1885.3|1879.1|1873.1|849
1585879200000|2020-04-03 02:00:00|1889.8|1883.8|1889.3|1883.3|1892.4|1886.4|1886.8|1880.8|133
1585882800000|2020-04-03 03:00:00|1889.1|1883.1|1886.3|1880.3|1889.3|1883.3|1884.3|1878.3|122
1585886400000|2020-04-03 04:00:00|1885.6|1879.6|1888.3|1882.3|1888.3|1882.3|1885.3|1879.3|13
1585890000000|2020-04-03 05:00:00|1888.6|1882.6|1894.4|1888.4|1894.4|1888.4|1881.3|1875.3|451
1585893600000|2020-04-03 06:00:00|1894.1|1888.1|1899.5|1893.5|1901.1|1895.1|1886.9|1880.9|749
1585897200000|2020-04-03 07:00:00|1899.8|1893.8|1891.6|1885.6|1899.8|1893.8|1889.5|1883.5|217
1585900800000|2020-04-03 08:00:00|1891.4|1885.4|1879.8|1873.8|1891.4|1885.4|1877|1871|238
1585904400000|2020-04-03 09:00:00|1879.5|1873.5|1880.3|1874.3|1880.3|1874.3|1869.5|1863.5|244
1585908000000|2020-04-03 10:00:00|1880|1874|1876.9|1870.9|1880.6|1874.6|1876|1870|104
1585911600000|2020-04-03 11:00:00|1877.1|1871.1|1882.5|1876.5|1882.8|1876.8|1873.1|1867.1|293
1585915200000|2020-04-03 12:00:00|1881.5|1875.5|1880.4|1874.4|1883.4|1877.4|1874.3|1868.3|317
1585918800000|2020-04-03 13:00:00|1880.6|1874.6|1883.4|1877.4|1885.9|1879.9|1880.4|1874.4|182
1585922400000|2020-04-03 14:00:00|1882.9|1876.9|1885.4|1879.4|1890.1|1884.1|1872.4|1866.4|503
1585926000000|2020-04-03 15:00:00|1884.9|1878.9|1881.1|1875.1|1887.4|1881.4|1877.6|1871.6|196
1585929600000|2020-04-03 16:00:00|1881.4|1875.4|1881.1|1875.1|1883.6|1877.6|1878.4|1872.4|82
1586131200000|2020-04-06 00:00:00|1884.5|1873.3|1899|1893|1901.9|1895.9|1882.3|1873.3|292
1586134800000|2020-04-06 01:00:00|1898.9|1892.9|1895.4|1889.4|1900.4|1894.4|1893.4|1887.4|107
1586138400000|2020-04-06 02:00:00|1895|1889|1893.1|1887.1|1895.3|1889.3|1892.4|1886.4|42
1586142000000|2020-04-06 03:00:00|1893.4|1887.4|1894.6|1888.6|1894.6|1888.6|1893.4|1887.4|6
1586145600000|2020-04-06 04:00:00|1894.9|1888.9|1893.6|1887.6|1896.9|1890.9|1892.1|1886.1|93
1586149200000|2020-04-06 05:00:00|1893.9|1887.9|1898.4|1892.4|1899.4|1893.4|1893.9|1887.9|103
1586152800000|2020-04-06 06:00:00|1898.5|1892.5|1889|1883|1900.3|1894.3|1887.3|1881.3|78
1586156400000|2020-04-06 07:00:00|1889.8|1883.8|1892.3|1886.3|1899.8|1893.8|1888.3|1882.3|315
1586160000000|2020-04-06 08:00:00|1891.5|1885.5|1893.4|1887.4|1895.8|1889.8|1890|1884|202
1586163600000|2020-04-06 09:00:00|1893.3|1887.3|1877.8|1871.8|1894.4|1888.4|1877.5|1871.5|210
1586167200000|2020-04-06 10:00:00|1877.9|1871.9|1875.6|1869.6|1878|1872|1872.1|1866.1|238
1586170800000|2020-04-06 11:00:00|1875.4|1869.4|1877.6|1871.6|1878.5|1872.5|1870.4|1864.4|347
1586174400000|2020-04-06 12:00:00|1877.1|1871.1|1888|1882|1888.8|1882.8|1875.6|1869.6|362
1586178000000|2020-04-06 13:00:00|1888.3|1882.3|1896.9|1890.9|1898.9|1892.9|1886.9|1880.9|523
1586181600000|2020-04-06 14:00:00|1896.6|1890.6|1907.4|1901.4|1909.5|1903.5|1892.3|1886.3|667
1586185200000|2020-04-06 15:00:00|1907.6|1901.6|1903.1|1897.1|1907.6|1901.6|1893.4|1887.4|375
1586188800000|2020-04-06 16:00:00|1902.9|1896.9|1895.5|1889.5|1903.4|1897.4|1894.9|1888.9|125
1586217600000|2020-04-07 00:00:00|1908.4|1902.4|1914.4|1908.4|1915.6|1909.6|1908.1|1902.1|244
1586221200000|2020-04-07 01:00:00|1914.1|1908.1|1930.6|1924.6|1939.1|1933.1|1912.6|1906.6|1168
1586224800000|2020-04-07 02:00:00|1930.9|1924.9|1933.4|1927.4|1934.1|1928.1|1928.8|1922.8|352
1586228400000|2020-04-07 03:00:00|1933.1|1927.1|1930.3|1924.3|1937|1931|1929|1923|182
1586232000000|2020-04-07 04:00:00|1928.9|1922.9|1930.5|1924.5|1931.9|1925.9|1928.9|1922.9|33
1586235600000|2020-04-07 05:00:00|1930.3|1924.3|1934|1928|1939|1933|1928.8|1922.8|253
1586239200000|2020-04-07 06:00:00|1934.5|1928.5|1934.8|1928.8|1937.9|1931.9|1930.8|1924.8|534
1586242800000|2020-04-07 07:00:00|1935|1929|1939.5|1933.5|1947.9|1941.9|1935|1929|436
1586246400000|2020-04-07 08:00:00|1939.8|1933.8|1951.4|1945.4|1951.6|1945.6|1933.6|1927.6|416
1586250000000|2020-04-07 09:00:00|1952.1|1946.1|1951.9|1945.9|1955.9|1949.9|1949.9|1943.9|334
1586253600000|2020-04-07 10:00:00|1951.6|1945.6|1941.4|1935.4|1954.1|1948.1|1938.1|1932.1|224
1586257200000|2020-04-07 11:00:00|1940.9|1934.9|1949.4|1943.4|1950.4|1944.4|1937.6|1931.6|386
1586260800000|2020-04-07 12:00:00|1949.5|1943.5|1945.9|1939.9|1950.6|1944.6|1939.9|1933.9|412
1586264400000|2020-04-07 13:00:00|1946|1940|1945.8|1939.8|1953.3|1947.3|1936.5|1930.5|348
1586268000000|2020-04-07 14:00:00|1945.5|1939.5|1927.3|1921.3|1946.5|1940.5|1926|1920|617
1586271600000|2020-04-07 15:00:00|1927.5|1921.5|1932.9|1926.9|1938.4|1932.4|1926.3|1920.3|463
1586275200000|2020-04-07 16:00:00|1932.6|1926.6|1930.9|1924.9|1934|1928|1929.9|1923.9|88
1586304000000|2020-04-08 00:00:00|1921.6|1915.6|1921.1|1915.1|1927.1|1921.1|1917.6|1911.6|173
1586307600000|2020-04-08 01:00:00|1921.8|1915.8|1918.5|1912.5|1925.4|1919.4|1916.9|1910.9|520
1586311200000|2020-04-08 02:00:00|1918.6|1912.6|1918.6|1912.6|1919.9|1913.9|1916.9|1910.9|238
1586314800000|2020-04-08 03:00:00|1919.3|1913.3|1922.5|1916.5|1925.1|1919.1|1918.1|1912.1|247
1586318400000|2020-04-08 04:00:00|1922.8|1916.8|1929.1|1923.1|1929.1|1923.1|1922.8|1916.8|31
1586322000000|2020-04-08 05:00:00|1928.9|1922.9|1930.9|1924.9|1932.3|1926.3|1924.6|1918.6|357
1586325600000|2020-04-08 06:00:00|1930.6|1924.6|1921.8|1915.8|1930.6|1924.6|1921.4|1915.4|402
1586329200000|2020-04-08 07:00:00|1921.9|1915.9|1912.1|1906.1|1927.9|1921.9|1910|1904|383
1586332800000|2020-04-08 08:00:00|1911.9|1905.9|1901.8|1895.8|1911.9|1905.9|1894.4|1888.4|452
1586336400000|2020-04-08 09:00:00|1902|1896|1906|1900|1908.6|1902.6|1900.8|1894.8|219
1586340000000|2020-04-08 10:00:00|1906.3|1900.3|1911.4|1905.4|1912.3|1906.3|1906.3|1900.3|183
1586343600000|2020-04-08 11:00:00|1911.5|1905.5|1912.9|1906.9|1914.8|1908.8|1906.3|1900.3|383
1586347200000|2020-04-08 12:00:00|1912.6|1906.6|1913.9|1907.9|1915.8|1909.8|1906.5|1900.5|385
1586350800000|2020-04-08 13:00:00|1914.5|1908.5|1918.1|1912.1|1920.4|1914.4|1911.3|1905.3|472
1586354400000|2020-04-08 14:00:00|1917.9|1911.9|1928.1|1922.1|1931|1925|1911.4|1905.4|577
1586358000000|2020-04-08 15:00:00|1927.6|1921.6|1921.9|1915.9|1930.9|1924.9|1920.5|1914.5|369
1586361600000|2020-04-08 16:00:00|1922.1|1916.1|1913.6|1907.6|1922.1|1916.1|1910.5|1904.5|342
1586390400000|2020-04-09 00:00:00|1919.4|1913.4|1922.3|1916.3|1925.9|1919.9|1915.9|1909.9|103
1586394000000|2020-04-09 01:00:00|1922|1916|1919.4|1913.4|1925.9|1919.9|1915.3|1909.3|627
1586397600000|2020-04-09 02:00:00|1919.1|1913.1|1917.1|1911.1|1919.9|1913.9|1911.3|1905.3|403
1586401200000|2020-04-09 03:00:00|1917|1911|1915.4|1909.4|1919|1913|1915.4|1909.4|170
1586404800000|2020-04-09 04:00:00|1914.9|1908.9|1914.8|1908.8|1915.1|1909.1|1913.1|1907.1|33
1586408400000|2020-04-09 05:00:00|1915|1909|1913.6|1907.6|1917.8|1911.8|1911.8|1905.8|199
1586412000000|2020-04-09 06:00:00|1913.9|1907.9|1912.6|1906.6|1923|1917|1911.8|1905.8|498
1586415600000|2020-04-09 07:00:00|1912.8|1906.8|1903.1|1897.1|1912.8|1906.8|1902.4|1896.4|334
1586419200000|2020-04-09 08:00:00|1902.9|1896.9|1912.1|1906.1|1915.5|1909.5|1899.1|1893.1|346
1586422800000|2020-04-09 09:00:00|1911.9|1905.9|1902|1896|1912.1|1906.1|1901.4|1895.4|120
1586426400000|2020-04-09 10:00:00|1901.9|1895.9|1901.9|1895.9|1905.8|1899.8|1900.1|1894.1|203
1586430000000|2020-04-09 11:00:00|1902.1|1896.1|1904|1898|1905.5|1899.5|1899.9|1893.9|277
1586433600000|2020-04-09 12:00:00|1903.6|1897.6|1910.4|1904.4|1912.5|1906.5|1899.9|1893.9|302
1586437200000|2020-04-09 13:00:00|1910.1|1904.1|1908.8|1902.8|1912.3|1906.3|1902.3|1896.3|232
1586440800000|2020-04-09 14:00:00|1909|1903|1902.5|1896.5|1918.8|1912.8|1899|1893|598
1586444400000|2020-04-09 15:00:00|1902.8|1896.8|1906.5|1900.5|1911.8|1905.8|1900|1894|318
1586448000000|2020-04-09 16:00:00|1906.8|1900.8|1908.5|1902.5|1910|1904|1906.4|1900.4|74
1586822400000|2020-04-14 00:00:00|1926.3|1920.3|1926.3|1920.3|1926.5|1920.5|1918.1|1912.1|150
1586826000000|2020-04-14 01:00:00|1926|1920|1947.6|1941.6|1950.8|1944.8|1926|1920|908
1586829600000|2020-04-14 02:00:00|1947.9|1941.9|1946.5|1940.5|1947.9|1941.9|1941.9|1935.9|164
1586833200000|2020-04-14 03:00:00|1945.6|1939.6|1945.8|1939.8|1951.5|1945.5|1943.8|1937.8|159
1586836800000|2020-04-14 04:00:00|1945.9|1939.9|1949.3|1943.3|1949.3|1943.3|1945.9|1939.9|15
1586840400000|2020-04-14 05:00:00|1949.8|1943.8|1948.8|1942.8|1957.6|1951.6|1944.3|1938.3|485
1586844000000|2020-04-14 06:00:00|1948.5|1942.5|1937.5|1931.5|1949.5|1943.5|1935.6|1929.6|743
1586847600000|2020-04-14 07:00:00|1937.8|1931.8|1928|1922|1941.5|1935.5|1924|1918|616
1586851200000|2020-04-14 08:00:00|1927.4|1921.4|1923.8|1917.8|1940.1|1934.1|1923.8|1917.8|506
1586854800000|2020-04-14 09:00:00|1923.5|1917.5|1925|1919|1931.1|1925.1|1923.5|1917.5|319
1586858400000|2020-04-14 10:00:00|1924.9|1918.9|1921.9|1915.9|1925.5|1919.5|1917.4|1911.4|241
1586862000000|2020-04-14 11:00:00|1922.9|1916.9|1921.9|1915.9|1926.6|1920.6|1918.4|1912.4|418
1586865600000|2020-04-14 12:00:00|1922.1|1916.1|1920.4|1914.4|1926.4|1920.4|1919.9|1913.9|426
1586869200000|2020-04-14 13:00:00|1920.1|1914.1|1931.9|1925.9|1932.6|1926.6|1918.4|1912.4|528
1586872800000|2020-04-14 14:00:00|1932.1|1926.1|1927.9|1921.9|1933.4|1927.4|1906.4|1900.4|867
1586876400000|2020-04-14 15:00:00|1927.6|1921.6|1924.8|1918.8|1927.8|1921.8|1917.9|1911.9|408
1586880000000|2020-04-14 16:00:00|1924.5|1918.5|1927.4|1921.4|1928.8|1922.8|1924.5|1918.5|158
1586908800000|2020-04-15 00:00:00|1926.1|1920.1|1933.3|1927.3|1935.3|1929.3|1924.3|1918.3|140
1586912400000|2020-04-15 01:00:00|1933|1927|1936|1930|1938.3|1932.3|1924.9|1918.9|964
1586916000000|2020-04-15 02:00:00|1935.8|1929.8|1940.8|1934.8|1941.5|1935.5|1933.4|1927.4|379
1586919600000|2020-04-15 03:00:00|1941|1935|1942.4|1936.4|1944|1938|1939.8|1933.8|217
1586923200000|2020-04-15 04:00:00|1942.6|1936.6|1942.9|1936.9|1943.8|1937.8|1942.4|1936.4|18
1586926800000|2020-04-15 05:00:00|1943|1937|1937.5|1931.5|1944.8|1938.8|1936.4|1930.4|283
1586930400000|2020-04-15 06:00:00|1937.3|1931.3|1929.1|1923.1|1937.3|1931.3|1923.5|1917.5|483
1586934000000|2020-04-15 07:00:00|1929.3|1923.3|1916.4|1910.4|1931.3|1925.3|1911.9|1905.9|379
1586937600000|2020-04-15 08:00:00|1916.1|1910.1|1910.5|1904.5|1919.5|1913.5|1908.4|1902.4|259
1586941200000|2020-04-15 09:00:00|1911.3|1905.3|1919.6|1913.6|1924.6|1918.6|1911.3|1905.3|250
1586944800000|2020-04-15 10:00:00|1920.1|1914.1|1925.3|1919.3|1925.3|1919.3|1919.1|1913.1|202
1586948400000|2020-04-15 11:00:00|1925.6|1919.6|1923.8|1917.8|1927.3|1921.3|1919.1|1913.1|248
1586952000000|2020-04-15 12:00:00|1923|1917|1922.4|1916.4|1925.6|1919.6|1917.1|1911.1|219
1586955600000|2020-04-15 13:00:00|1922.6|1916.6|1927.4|1921.4|1929.3|1923.3|1919.1|1913.1|274
1586959200000|2020-04-15 14:00:00|1927.6|1921.6|1933.8|1927.8|1936.9|1930.9|1921.4|1915.4|459
1586962800000|2020-04-15 15:00:00|1933.4|1927.4|1931.6|1925.6|1936.9|1930.9|1927.6|1921.6|267
1586966400000|2020-04-15 16:00:00|1931.1|1925.1|1931.1|1925.1|1932.9|1926.9|1929.4|1923.4|77
1586995200000|2020-04-16 00:00:00|1926.3|1920.3|1928.9|1922.9|1929.9|1923.9|1925.4|1919.4|134
1586998800000|2020-04-16 01:00:00|1928.6|1922.6|1937.4|1931.4|1945|1939|1925.3|1919.3|724
1587002400000|2020-04-16 02:00:00|1937.1|1931.1|1938.5|1932.5|1940.4|1934.4|1935.4|1929.4|203
1587006000000|2020-04-16 03:00:00|1938.3|1932.3|1936.4|1930.4|1938.6|1932.6|1935.1|1929.1|189
1587009600000|2020-04-16 04:00:00|1936.1|1930.1|1938.6|1932.6|1938.9|1932.9|1935.9|1929.9|23
1587013200000|2020-04-16 05:00:00|1939.3|1933.3|1943|1937|1943.3|1937.3|1939|1933|204
1587016800000|2020-04-16 06:00:00|1942.8|1936.8|1937.1|1931.1|1944|1938|1936.9|1930.9|368
1587020400000|2020-04-16 07:00:00|1937.4|1931.4|1937.6|1931.6|1947|1941|1937.1|1931.1|314
1587024000000|2020-04-16 08:00:00|1936.9|1930.9|1949.6|1943.6|1949.9|1943.9|1933.9|1927.9|265
1587027600000|2020-04-16 09:00:00|1949.4|1943.4|1953|1947|1953|1947|1945.1|1939.1|196
1587031200000|2020-04-16 10:00:00|1953.5|1947.5|1945.4|1939.4|1953.5|1947.5|1943.6|1937.6|156
1587034800000|2020-04-16 11:00:00|1945.6|1939.6|1944.6|1938.6|1947.6|1941.6|1937.1|1931.1|278
1587038400000|2020-04-16 12:00:00|1945.3|1939.3|1965|1959|1967.6|1961.6|1945|1939|528
1587042000000|2020-04-16 13:00:00|1964.8|1958.8|1959.5|1953.5|1965.6|1959.6|1957|1951|416
1587045600000|2020-04-16 14:00:00|1959.8|1953.8|1941|1935|1966.3|1960.3|1935.5|1929.5|562
1587049200000|2020-04-16 15:00:00|1941.3|1935.3|1946.3|1940.3|1946.8|1940.8|1941.3|1935.3|285
1587052800000|2020-04-16 16:00:00|1946|1940|1937.4|1931.4|1946|1940|1935|1929|195
1587081600000|2020-04-17 00:00:00|1944.6|1938.6|1950.3|1944.3|1952|1946|1944.6|1938.6|117
1587085200000|2020-04-17 01:00:00|1949.8|1943.8|1956.6|1950.6|1965.4|1959.4|1947.3|1941.3|765
1587088800000|2020-04-17 02:00:00|1956.1|1950.1|1956|1950|1959|1953|1953.4|1947.4|720
1587092400000|2020-04-17 03:00:00|1956.3|1950.3|1952|1946|1957.5|1951.5|1949.5|1943.5|171
1587096000000|2020-04-17 04:00:00|1952.5|1946.5|1951.3|1945.3|1954.6|1948.6|1950.8|1944.8|53
1587099600000|2020-04-17 05:00:00|1951.8|1945.8|1955.3|1949.3|1960.6|1954.6|1951.8|1945.8|222
1587103200000|2020-04-17 06:00:00|1955.4|1949.4|1954.9|1948.9|1959.4|1953.4|1953.6|1947.6|380
1587106800000|2020-04-17 07:00:00|1954.8|1948.8|1949.6|1943.6|1955.3|1949.3|1943.5|1937.5|362
1587110400000|2020-04-17 08:00:00|1949.9|1943.9|1948.9|1942.9|1954.1|1948.1|1948.1|1942.1|168
1587114000000|2020-04-17 09:00:00|1948.6|1942.6|1945.3|1939.3|1950.6|1944.6|1944.1|1938.1|177
1587117600000|2020-04-17 10:00:00|1945.4|1939.4|1943.6|1937.6|1945.9|1939.9|1938.1|1932.1|170
1587121200000|2020-04-17 11:00:00|1943.4|1937.4|1952.1|1946.1|1953.8|1947.8|1942.6|1936.6|243
1587124800000|2020-04-17 12:00:00|1951.9|1945.9|1950.5|1944.5|1955.3|1949.3|1949.4|1943.4|236
1587128400000|2020-04-17 13:00:00|1950.8|1944.8|1957.3|1951.3|1959.5|1953.5|1948.1|1942.1|243
1587132000000|2020-04-17 14:00:00|1957.5|1951.5|1956.5|1950.5|1962.6|1956.6|1948|1942|493
1587135600000|2020-04-17 15:00:00|1957|1951|1953.6|1947.6|1957|1951|1948.9|1942.9|313
1587139200000|2020-04-17 16:00:00|1953.9|1947.9|1952.6|1946.6|1956.4|1950.4|1952.6|1946.6|59
1587340800000|2020-04-20 00:00:00|1956.5|1945.3|1953.9|1947.9|1956.5|1950.1|1949.4|1943.4|69
1587344400000|2020-04-20 01:00:00|1954.1|1948.1|1955.8|1949.8|1957|1951|1944.6|1938.6|526
1587348000000|2020-04-20 02:00:00|1956|1950|1963.9|1957.9|1963.9|1957.9|1955.4|1949.4|224
1587351600000|2020-04-20 03:00:00|1963.6|1957.6|1960|1954|1965.6|1959.6|1958.6|1952.6|124
1587355200000|2020-04-20 04:00:00|1959.9|1953.9|1959.4|1953.4|1960.5|1954.5|1958.9|1952.9|22
1587358800000|2020-04-20 05:00:00|1959.1|1953.1|1964.6|1958.6|1972.4|1966.4|1959.1|1953.1|235
1587362400000|2020-04-20 06:00:00|1964.5|1958.5|1954.1|1948.1|1964.9|1958.9|1954.1|1948.1|301
1587366000000|2020-04-20 07:00:00|1953.9|1947.9|1960.1|1954.1|1960.6|1954.6|1946.8|1940.8|337
1587369600000|2020-04-20 08:00:00|1959.9|1953.9|1948.1|1942.1|1961.9|1955.9|1946.3|1940.3|306
1587373200000|2020-04-20 09:00:00|1947.9|1941.9|1953.4|1947.4|1954.1|1948.1|1947.9|1941.9|206
1587376800000|2020-04-20 10:00:00|1953|1947|1953.4|1947.4|1954.1|1948.1|1950.3|1944.3|183
1587380400000|2020-04-20 11:00:00|1953.1|1947.1|1954.1|1948.1|1956.9|1950.9|1951.5|1945.5|241
1587384000000|2020-04-20 12:00:00|1954.4|1948.4|1954.3|1948.3|1960|1954|1951.9|1945.9|325
1587387600000|2020-04-20 13:00:00|1954.5|1948.5|1958.5|1952.5|1960|1954|1953.6|1947.6|264
1587391200000|2020-04-20 14:00:00|1958.8|1952.8|1950.5|1944.5|1960.3|1954.3|1948.1|1942.1|526
1587394800000|2020-04-20 15:00:00|1950.8|1944.8|1950.3|1944.3|1954.9|1948.9|1947.6|1941.6|305
1587398400000|2020-04-20 16:00:00|1950.5|1944.5|1949.1|1943.1|1952.4|1946.4|1947.9|1941.9|63
1587427200000|2020-04-21 00:00:00|1943.1|1937.1|1943.1|1937.1|1946.1|1940.1|1939.4|1933.4|80
1587430800000|2020-04-21 01:00:00|1943.8|1937.8|1912.5|1906.5|1943.8|1937.8|1911.9|1905.9|871
1587434400000|2020-04-21 02:00:00|1912.3|1906.3|1912.6|1906.6|1919.1|1913.1|1906.9|1900.9|510
1587438000000|2020-04-21 03:00:00|1911.8|1905.8|1912.1|1906.1|1914.4|1908.4|1909.6|1903.6|218
1587441600000|2020-04-21 04:00:00|1911.9|1905.9|1913.8|1907.8|1914.8|1908.8|1911.4|1905.4|60
1587445200000|2020-04-21 05:00:00|1913.1|1907.1|1897.9|1891.9|1913.1|1907.1|1895.6|1889.6|505
1587448800000|2020-04-21 06:00:00|1898.1|1892.1|1906.1|1900.1|1913.5|1907.5|1897.6|1891.6|446
1587452400000|2020-04-21 07:00:00|1906.4|1900.4|1907.9|1901.9|1913.3|1907.3|1901.8|1895.8|478
1587456000000|2020-04-21 08:00:00|1907.8|1901.8|1906.1|1900.1|1911.5|1905.5|1904.8|1898.8|221
1587459600000|2020-04-21 09:00:00|1906.6|1900.6|1897.5|1891.5|1907.3|1901.3|1895.3|1889.3|292
1587463200000|2020-04-21 10:00:00|1897.8|1891.8|1898.5|1892.5|1903.5|1897.5|1896.3|1890.3|338
1587466800000|2020-04-21 11:00:00|1898.3|1892.3|1886.8|1880.8|1900.3|1894.3|1886.3|1880.3|303
1587470400000|2020-04-21 12:00:00|1886.5|1880.5|1898.4|1892.4|1900|1894|1886.3|1880.3|532
1587474000000|2020-04-21 13:00:00|1898.6|1892.6|1906.4|1900.4|1906.6|1900.6|1893.6|1887.6|390
1587477600000|2020-04-21 14:00:00|1906.6|1900.6|1913.5|1907.5|1916.8|1910.8|1903.3|1897.3|535
1587481200000|2020-04-21 15:00:00|1912.9|1906.9|1916.5|1910.5|1916.8|1910.8|1910.4|1904.4|354
1587484800000|2020-04-21 16:00:00|1915.4|1909.4|1911.3|1905.3|1917|1911|1911.3|1905.3|102
1587513600000|2020-04-22 00:00:00|1912.4|1906.4|1912.9|1906.9|1913.9|1907.9|1911|1905|97
1587517200000|2020-04-22 01:00:00|1912.6|1906.6|1904.8|1898.8|1917.4|1911.4|1898.4|1892.4|833
1587520800000|2020-04-22 02:00:00|1904.5|1898.5|1909.6|1903.6|1910.6|1904.6|1903.8|1897.8|316
1587524400000|2020-04-22 03:00:00|1909.4|1903.4|1903.8|1897.8|1910.9|1904.9|1903.3|1897.3|166
1587528000000|2020-04-22 04:00:00|1903.5|1897.5|1901.4|1895.4|1904.1|1898.1|1901|1895|43
1587531600000|2020-04-22 05:00:00|1901.1|1895.1|1906.6|1900.6|1913.5|1907.5|1899.4|1893.4|566
1587535200000|2020-04-22 06:00:00|1906.4|1900.4|1910.5|1904.5|1918.3|1912.3|1905.9|1899.9|524
1587538800000|2020-04-22 07:00:00|1910.3|1904.3|1918.1|1912.1|1920.1|1914.1|1906.3|1900.3|299
1587542400000|2020-04-22 08:00:00|1918|1912|1922.3|1916.3|1922.8|1916.8|1915.8|1909.8|199
1587546000000|2020-04-22 09:00:00|1922|1916|1925.9|1919.9|1926.9|1920.9|1919.3|1913.3|307
1587549600000|2020-04-22 10:00:00|1925.6|1919.6|1918.4|1912.4|1927.4|1921.4|1914.9|1908.9|224
1587553200000|2020-04-22 11:00:00|1918.9|1912.9|1920.6|1914.6|1921.9|1915.9|1914|1908|335
1587556800000|2020-04-22 12:00:00|1920.4|1914.4|1918.8|1912.8|1926|1920|1905.8|1899.8|591
1587560400000|2020-04-22 13:00:00|1918.5|1912.5|1911.9|1905.9|1918.5|1912.5|1908.4|1902.4|384
1587564000000|2020-04-22 14:00:00|1911.6|1905.6|1900|1894|1912.4|1906.4|1895.4|1889.4|719
1587567600000|2020-04-22 15:00:00|1900.5|1894.5|1905.3|1899.3|1907.9|1901.9|1897.5|1891.5|397
1587571200000|2020-04-22 16:00:00|1905|1899|1906.3|1900.3|1907.5|1901.5|1901.6|1895.6|163
1587600000000|2020-04-23 00:00:00|1901.1|1895.1|1900.1|1894.1|1902.4|1896.4|1896.5|1890.5|124
1587603600000|2020-04-23 01:00:00|1899.9|1893.9|1910.9|1904.9|1911.6|1905.6|1898.8|1892.8|723
1587607200000|2020-04-23 02:00:00|1910.6|1904.6|1904.3|1898.3|1910.6|1904.6|1902.9|1896.9|207
1587610800000|2020-04-23 03:00:00|1904.4|1898.4|1905.5|1899.5|1907.5|1901.5|1903.4|1897.4|118
1587614400000|2020-04-23 04:00:00|1905.8|1899.8|1907.5|1901.5|1907.6|1901.6|1905.8|1899.8|13
1587618000000|2020-04-23 05:00:00|1906.8|1900.8|1907.4|1901.4|1911.3|1905.3|1905.5|1899.5|303
1587621600000|2020-04-23 06:00:00|1907.3|1901.3|1906.3|1900.3|1911.8|1905.8|1904.3|1898.3|426
1587625200000|2020-04-23 07:00:00|1906|1900|1880|1874|1914.5|1908.5|1880|1874|574
1587628800000|2020-04-23 08:00:00|1879.8|1873.8|1876|1870|1889.1|1883.1|1874.5|1868.5|502
1587632400000|2020-04-23 09:00:00|1875.8|1869.8|1873|1867|1876.1|1870.1|1870.5|1864.5|336
1587636000000|2020-04-23 10:00:00|1872.8|1866.8|1876.8|1870.8|1879.8|1873.8|1872.5|1866.5|164
1587639600000|2020-04-23 11:00:00|1877|1871|1870.5|1864.5|1878.8|1872.8|1868.3|1862.3|287
1587643200000|2020-04-23 12:00:00|1870.3|1864.3|1877.4|1871.4|1878.5|1872.5|1869.5|1863.5|359
1587646800000|2020-04-23 13:00:00|1877.1|1871.1|1874.4|1868.4|1881.9|1875.9|1872.5|1866.5|213
1587650400000|2020-04-23 14:00:00|1874.6|1868.6|1876.6|1870.6|1885.8|1879.8|1869|1863|593
1587654000000|2020-04-23 15:00:00|1877.3|1871.3|1878.9|1872.9|1878.9|1872.9|1870.4|1864.4|265
1587657600000|2020-04-23 16:00:00|1878.6|1872.6|1876.6|1870.6|1879.1|1873.1|1874.9|1868.9|125
1587686400000|2020-04-24 00:00:00|1877.6|1871.6|1876.1|1870.1|1878.8|1872.8|1874.9|1868.9|86
1587690000000|2020-04-24 01:00:00|1875.1|1869.1|1884.4|1878.4|1890.6|1884.6|1875.1|1869.1|732
1587693600000|2020-04-24 02:00:00|1884.1|1878.1|1888.1|1882.1|1889.9|1883.9|1882.6|1876.6|195
1587697200000|2020-04-24 03:00:00|1887.9|1881.9|1889.4|1883.4|1890.1|1884.1|1887.6|1881.6|107
1587700800000|2020-04-24 04:00:00|1888.4|1882.4|1885.6|1879.6|1889.4|1883.4|1885.1|1879.1|20
1587704400000|2020-04-24 05:00:00|1885.4|1879.4|1882.9|1876.9|1887.9|1881.9|1882.5|1876.5|185
1587708000000|2020-04-24 06:00:00|1882.6|1876.6|1887|1881|1891.9|1885.9|1881.4|1875.4|739
1587711600000|2020-04-24 07:00:00|1887.3|1881.3|1886|1880|1890.5|1884.5|1880.5|1874.5|402
1587715200000|2020-04-24 08:00:00|1885.8|1879.8|1886|1880|1889.4|1883.4|1882.9|1876.9|276
1587718800000|2020-04-24 09:00:00|1886.3|1880.3|1892|1886|1898.5|1892.5|1885.9|1879.9|470
1587722400000|2020-04-24 10:00:00|1891.8|1885.8|1886|1880|1892|1886|1885.3|1879.3|166
1587726000000|2020-04-24 11:00:00|1886.3|1880.3|1879.9|1873.9|1886.5|1880.5|1874.8|1868.8|254
1587729600000|2020-04-24 12:00:00|1880.1|1874.1|1879.5|1873.5|1880.4|1874.4|1876|1870|284
1587733200000|2020-04-24 13:00:00|1879.8|1873.8|1875.3|1869.3|1884|1878|1874.9|1868.9|243
1587736800000|2020-04-24 14:00:00|1875.1|1869.1|1884.8|1878.8|1887.8|1881.8|1873.5|1867.5|332
1587740400000|2020-04-24 15:00:00|1885|1879|1888.8|1882.8|1888.8|1882.8|1882.9|1876.9|161
1587744000000|2020-04-24 16:00:00|1889.3|1883.3|1889.6|1883.6|1890.3|1884.3|1887|1881|74
1587945600000|2020-04-27 00:00:00|1894.3|1883|1914.3|1908.3|1914.3|1908.3|1894.3|1883|164
1587949200000|2020-04-27 01:00:00|1914.5|1908.5|1917.9|1911.9|1921.6|1915.6|1909.4|1903.4|823
1587952800000|2020-04-27 02:00:00|1918.3|1912.3|1917.3|1911.3|1926.5|1920.5|1916.5|1910.5|563
1587956400000|2020-04-27 03:00:00|1917.5|1911.5|1923.5|1917.5|1927.6|1921.6|1917|1911|479
1587960000000|2020-04-27 04:00:00|1923.6|1917.6|1926.3|1920.3|1926.6|1920.6|1923.6|1917.6|15
1587963600000|2020-04-27 05:00:00|1925.9|1919.9|1922.6|1916.6|1927.8|1921.8|1922.1|1916.1|270
1587967200000|2020-04-27 06:00:00|1922.9|1916.9|1917.5|1911.5|1924|1918|1916.1|1910.1|514
1587970800000|2020-04-27 07:00:00|1917.8|1911.8|1913.4|1907.4|1923|1917|1906.8|1900.8|276
1587974400000|2020-04-27 08:00:00|1913.5|1907.5|1915.1|1909.1|1929.5|1923.5|1912.9|1906.9|434
1587978000000|2020-04-27 09:00:00|1915.4|1909.4|1916|1910|1917|1911|1911.5|1905.5|201
1587981600000|2020-04-27 10:00:00|1916.1|1910.1|1920.8|1914.8|1924.1|1918.1|1916.1|1910.1|260
1587985200000|2020-04-27 11:00:00|1921.3|1915.3|1913.6|1907.6|1922|1916|1907.8|1901.8|304
1587988800000|2020-04-27 12:00:00|1913.9|1907.9|1911.3|1905.3|1914.5|1908.5|1908.3|1902.3|219
1587992400000|2020-04-27 13:00:00|1911|1905|1908.3|1902.3|1911.4|1905.4|1902|1896|219
1587996000000|2020-04-27 14:00:00|1908.5|1902.5|1908.4|1902.4|1920|1914|1905.3|1899.3|433
1587999600000|2020-04-27 15:00:00|1908.3|1902.3|1913.3|1907.3|1915.8|1909.8|1908|1902|163
1588003200000|2020-04-27 16:00:00|1913.1|1907.1|1912.4|1906.4|1913.3|1907.3|1910.3|1904.3|44
1588032000000|2020-04-28 00:00:00|1911.9|1905.9|1911.4|1905.4|1913.6|1907.6|1910.4|1904.4|37
1588035600000|2020-04-28 01:00:00|1911.6|1905.6|1911.4|1905.4|1918|1912|1907.6|1901.6|370
1588039200000|2020-04-28 02:00:00|1911.1|1905.1|1915.8|1909.8|1917.3|1911.3|1910|1904|180
1588042800000|2020-04-28 03:00:00|1916|1910|1916.4|1910.4|1920.1|1914.1|1914.4|1908.4|197
1588046400000|2020-04-28 04:00:00|1916.6|1910.6|1918.1|1912.1|1918.1|1912.1|1915.6|1909.6|46
1588050000000|2020-04-28 05:00:00|1918.3|1912.3|1915.9|1909.9|1918.3|1912.3|1911.8|1905.8|147
1588053600000|2020-04-28 06:00:00|1916.1|1910.1|1917.5|1911.5|1921.4|1915.4|1914.3|1908.3|342
1588057200000|2020-04-28 07:00:00|1917.8|1911.8|1923.9|1917.9|1925.5|1919.5|1914.3|1908.3|311
1588060800000|2020-04-28 08:00:00|1924|1918|1927.1|1921.1|1927.1|1921.1|1920.3|1914.3|302
1588064400000|2020-04-28 09:00:00|1926.8|1920.8|1930.8|1924.8|1931|1925|1925.9|1919.9|265
1588068000000|2020-04-28 10:00:00|1931|1925|1921.5|1915.5|1931.5|1925.5|1920.8|1914.8|223
1588071600000|2020-04-28 11:00:00|1921.8|1915.8|1928.4|1922.4|1930.4|1924.4|1919.3|1913.3|388
1588075200000|2020-04-28 12:00:00|1928.6|1922.6|1942|1936|1942.3|1936.3|1925.8|1919.8|347
1588078800000|2020-04-28 13:00:00|1941.8|1935.8|1931.8|1925.8|1943.9|1937.9|1931.8|1925.8|277
1588082400000|2020-04-28 14:00:00|1932|1926|1932.3|1926.3|1943.3|1937.3|1930.4|1924.4|564
1588086000000|2020-04-28 15:00:00|1933|1927|1935.3|1929.3|1937.8|1931.8|1931.6|1925.6|221
1588089600000|2020-04-28 16:00:00|1935|1929|1935.1|1929.1|1938|1932|1934.5|1928.5|74
1588118400000|2020-04-29 00:00:00|1937.3|1931.3|1940.4|1934.4|1940.5|1934.5|1937.1|1931.1|66
1588122000000|2020-04-29 01:00:00|1940.5|1934.5|1948.5|1942.5|1950.8|1944.8|1938.6|1932.6|415
1588125600000|2020-04-29 02:00:00|1948.3|1942.3|1944.4|1938.4|1948.8|1942.8|1939.6|1933.6|154
1588129200000|2020-04-29 03:00:00|1944|1938|1945.1|1939.1|1945.1|1939.1|1940.6|1934.6|111
1588132800000|2020-04-29 04:00:00|1945.3|1939.3|1946.6|1940.6|1946.6|1940.6|1944.8|1938.8|15
1588136400000|2020-04-29 05:00:00|1946.5|1940.5|1946.6|1940.6|1947.3|1941.3|1941.6|1935.6|205
1588140000000|2020-04-29 06:00:00|1946.4|1940.4|1947.8|1941.8|1950|1944|1942.3|1936.3|397
1588143600000|2020-04-29 07:00:00|1947.5|1941.5|1950.5|1944.5|1951.5|1945.5|1944.5|1938.5|259
1588147200000|2020-04-29 08:00:00|1950.3|1944.3|1945.5|1939.5|1951|1945|1944.8|1938.8|155
1588150800000|2020-04-29 09:00:00|1945.8|1939.8|1944.1|1938.1|1947.8|1941.8|1941.3|1935.3|220
1588154400000|2020-04-29 10:00:00|1944|1938|1941.3|1935.3|1944.3|1938.3|1939.5|1933.5|131
1588158000000|2020-04-29 11:00:00|1941.5|1935.5|1944|1938|1948.5|1942.5|1940.3|1934.3|272
1588161600000|2020-04-29 12:00:00|1944.3|1938.3|1950.3|1944.3|1952.3|1946.3|1943|1937|311
1588165200000|2020-04-29 13:00:00|1950|1944|1950.9|1944.9|1951.6|1945.6|1949|1943|186
1588168800000|2020-04-29 14:00:00|1951.1|1945.1|1950.8|1944.8|1952.3|1946.3|1945.1|1939.1|314
1588172400000|2020-04-29 15:00:00|1951|1945|1950|1944|1951.8|1945.8|1948.6|1942.6|125
1588176000000|2020-04-29 16:00:00|1950.3|1944.3|1949|1943|1950.8|1944.8|1947.3|1941.3|39
1588204800000|2020-04-30 00:00:00|1949.4|1943.4|1951.6|1945.6|1952.5|1946.5|1949.3|1943.3|61
1588208400000|2020-04-30 01:00:00|1951.4|1945.4|1952.4|1946.4|1953.4|1947.4|1944.5|1938.5|559
1588212000000|2020-04-30 02:00:00|1952.5|1946.5|1953.3|1947.3|1953.9|1947.9|1949.6|1943.6|200
1588215600000|2020-04-30 03:00:00|1953|1947|1952.9|1946.9|1953.4|1947.4|1951.5|1945.5|47
1588219200000|2020-04-30 04:00:00|1952.6|1946.6|1952.4|1946.4|1953.1|1947.1|1952.1|1946.1|10
1588222800000|2020-04-30 05:00:00|1952.6|1946.6|1954.9|1948.9|1957.4|1951.4|1950.8|1944.8|146
1588226400000|2020-04-30 06:00:00|1955.1|1949.1|1957.1|1951.1|1957.4|1951.4|1953.9|1947.9|212
1588230000000|2020-04-30 07:00:00|1957|1951|1949.8|1943.8|1960.3|1954.3|1944.5|1938.5|340
1588233600000|2020-04-30 08:00:00|1949.5|1943.5|1945|1939|1949.8|1943.8|1940.3|1934.3|237
1588237200000|2020-04-30 09:00:00|1945.3|1939.3|1938.8|1932.8|1945.3|1939.3|1935.8|1929.8|315
1588240800000|2020-04-30 10:00:00|1939.3|1933.3|1935.5|1929.5|1940.3|1934.3|1932.3|1926.3|163
1588244400000|2020-04-30 11:00:00|1935.3|1929.3|1939|1933|1948|1942|1935.3|1929.3|394
1588248000000|2020-04-30 12:00:00|1938.5|1932.5|1931.8|1925.8|1940.8|1934.8|1926.8|1920.8|449
1588251600000|2020-04-30 13:00:00|1932.1|1926.1|1928.3|1922.3|1934.6|1928.6|1917.8|1911.8|549
1588255200000|2020-04-30 14:00:00|1928.8|1922.8|1943.8|1937.8|1951.1|1945.1|1925.8|1919.8|1051
1588258800000|2020-04-30 15:00:00|1942.8|1936.8|1935|1929|1946|1940|1934.8|1928.8|324
1588262400000|2020-04-30 16:00:00|1934.8|1928.8|1931.3|1925.3|1937|1931|1928|1922|120
1588291200000|2020-05-01 00:00:00|1931.1|1925.1|1930.8|1924.8|1934.5|1928.5|1927.5|1921.5|99
1588294800000|2020-05-01 01:00:00|1930.3|1924.3|1931.9|1925.9|1932.8|1926.8|1930.1|1924.1|89
1588298400000|2020-05-01 02:00:00|1931.1|1925.1|1932.3|1926.3|1932.9|1926.9|1929.1|1923.1|105
1588302000000|2020-05-01 03:00:00|1932|1926|1929.5|1923.5|1932.6|1926.6|1925.9|1919.9|134
1588305600000|2020-05-01 04:00:00|1929.1|1923.1|1929.5|1923.5|1929.6|1923.6|1926.4|1920.4|41
1588309200000|2020-05-01 05:00:00|1929.4|1923.4|1925.3|1919.3|1929.4|1923.4|1924.3|1918.3|71
1588312800000|2020-05-01 06:00:00|1924.6|1918.6|1922.3|1916.3|1928.4|1922.4|1920.4|1914.4|167
1588316400000|2020-05-01 07:00:00|1922.4|1916.4|1920.6|1914.6|1925.5|1919.5|1911|1905|560
1588320000000|2020-05-01 08:00:00|1920.3|1914.3|1919.5|1913.5|1921.8|1915.8|1910.6|1904.6|324
1588323600000|2020-05-01 09:00:00|1919.8|1913.8|1918.8|1912.8|1920.3|1914.3|1915.8|1909.8|191
1588327200000|2020-05-01 10:00:00|1919.3|1913.3|1916.5|1910.5|1920.3|1914.3|1913.3|1907.3|175
1588330800000|2020-05-01 11:00:00|1916.8|1910.8|1913.3|1907.3|1921.3|1915.3|1910.3|1904.3|293
1588334400000|2020-05-01 12:00:00|1912.8|1906.8|1919.5|1913.5|1920|1914|1910.5|1904.5|375
1588338000000|2020-05-01 13:00:00|1919|1913|1920.4|1914.4|1922.9|1916.9|1918.6|1912.6|336
1588341600000|2020-05-01 14:00:00|1919.9|1913.9|1916.3|1910.3|1925.1|1919.1|1912.3|1906.3|685
1588345200000|2020-05-01 15:00:00|1916.5|1910.5|1914.9|1908.9|1917.5|1911.5|1910.3|1904.3|195
1588348800000|2020-05-01 16:00:00|1914.5|1908.5|1915.4|1909.4|1916|1910|1911.9|1905.9|58
1588550400000|2020-05-04 00:00:00|1917.5|1906.3|1908.6|1902.6|1917.5|1908.4|1908.6|1902.6|46
1588554000000|2020-05-04 01:00:00|1908.5|1902.5|1906.1|1900.1|1908.5|1902.5|1905.1|1899.1|72
1588557600000|2020-05-04 02:00:00|1905.9|1899.9|1911.3|1905.3|1911.4|1905.4|1904.6|1898.6|63
1588561200000|2020-05-04 03:00:00|1911.5|1905.5|1915.3|1909.3|1915.6|1909.6|1911.3|1905.3|65
1588564800000|2020-05-04 04:00:00|1915.1|1909.1|1912.3|1906.3|1915.4|1909.4|1912.3|1906.3|14
1588568400000|2020-05-04 05:00:00|1912.1|1906.1|1907.4|1901.4|1912.1|1906.1|1906.6|1900.6|62
1588572000000|2020-05-04 06:00:00|1907.6|1901.6|1898.8|1892.8|1908.3|1902.3|1896.4|1890.4|129
1588575600000|2020-05-04 07:00:00|1898.5|1892.5|1900.1|1894.1|1904.3|1898.3|1898.1|1892.1|239
1588579200000|2020-05-04 08:00:00|1899.9|1893.9|1902.3|1896.3|1902.4|1896.4|1898|1892|78
1588582800000|2020-05-04 09:00:00|1902.5|1896.5|1900|1894|1902.5|1896.5|1899.3|1893.3|101
1588586400000|2020-05-04 10:00:00|1899.8|1893.8|1901.4|1895.4|1901.6|1895.6|1898.3|1892.3|93
1588590000000|2020-05-04 11:00:00|1901.5|1895.5|1901.8|1895.8|1903|1897|1896.3|1890.3|149
1588593600000|2020-05-04 12:00:00|1901.4|1895.4|1907.4|1901.4|1911.5|1905.5|1900|1894|309
1588597200000|2020-05-04 13:00:00|1907.1|1901.1|1908.4|1902.4|1915.4|1909.4|1906|1900|233
1588600800000|2020-05-04 14:00:00|1907.8|1901.8|1904.5|1898.5|1914.6|1908.6|1895.8|1889.8|647
1588604400000|2020-05-04 15:00:00|1904|1898|1904.3|1898.3|1904.8|1898.8|1901.8|1895.8|139
1588608000000|2020-05-04 16:00:00|1904|1898|1904|1898|1906.6|1900.6|1903.5|1897.5|31
1588636800000|2020-05-05 00:00:00|1907.1|1901.1|1921.4|1915.4|1921.6|1915.6|1907.1|1901.1|109
1588640400000|2020-05-05 01:00:00|1921.1|1915.1|1923.1|1917.1|1924.8|1918.8|1920|1914|103
1588644000000|2020-05-05 02:00:00|1922.8|1916.8|1921.8|1915.8|1922.8|1916.8|1920.1|1914.1|32
1588647600000|2020-05-05 03:00:00|1921.5|1915.5|1920.5|1914.5|1921.6|1915.6|1920.4|1914.4|27
1588651200000|2020-05-05 04:00:00|1920.9|1914.9|1921.1|1915.1|1922.1|1916.1|1920.6|1914.6|20
1588654800000|2020-05-05 05:00:00|1921.5|1915.5|1921.5|1915.5|1922|1916|1918.5|1912.5|45
1588658400000|2020-05-05 06:00:00|1921.4|1915.4|1914.3|1908.3|1924.3|1918.3|1911.4|1905.4|258
1588662000000|2020-05-05 07:00:00|1914|1908|1908.3|1902.3|1918.8|1912.8|1908.3|1902.3|519
1588665600000|2020-05-05 08:00:00|1908.5|1902.5|1906|1900|1911.3|1905.3|1905.3|1899.3|281
1588669200000|2020-05-05 09:00:00|1905.8|1899.8|1902.8|1896.8|1908.5|1902.5|1900.8|1894.8|336
1588672800000|2020-05-05 10:00:00|1902.5|1896.5|1909.5|1903.5|1909.5|1903.5|1902|1896|168
1588676400000|2020-05-05 11:00:00|1908.8|1902.8|1911.3|1905.3|1914.8|1908.8|1906.5|1900.5|242
1588680000000|2020-05-05 12:00:00|1911|1905|1914.8|1908.8|1916.5|1910.5|1909.3|1903.3|214
1588683600000|2020-05-05 13:00:00|1914.5|1908.5|1914.1|1908.1|1918.8|1912.8|1913.6|1907.6|198
1588687200000|2020-05-05 14:00:00|1914.3|1908.3|1920.8|1914.8|1923.5|1917.5|1912.5|1906.5|439
1588690800000|2020-05-05 15:00:00|1920.5|1914.5|1924.5|1918.5|1925.5|1919.5|1916.8|1910.8|222
1588694400000|2020-05-05 16:00:00|1924.3|1918.3|1923.8|1917.8|1926.3|1920.3|1921.9|1915.9|70
1588723200000|2020-05-06 00:00:00|1924.1|1918.1|1928.5|1922.5|1931.3|1925.3|1924.1|1918.1|192
1588726800000|2020-05-06 01:00:00|1929|1923|1950.6|1944.6|1950.6|1944.6|1924.9|1918.9|814
1588730400000|2020-05-06 02:00:00|1950.1|1944.1|1948.4|1942.4|1950.6|1944.6|1945.4|1939.4|230
1588734000000|2020-05-06 03:00:00|1948.6|1942.6|1947.6|1941.6|1949.6|1943.6|1944.9|1938.9|298
1588737600000|2020-05-06 04:00:00|1947.4|1941.4|1946.4|1940.4|1948.3|1942.3|1946.4|1940.4|31
1588741200000|2020-05-06 05:00:00|1946.3|1940.3|1944.1|1938.1|1947.6|1941.6|1942|1936|373
1588744800000|2020-05-06 06:00:00|1943.9|1937.9|1940|1934|1948.1|1942.1|1939.3|1933.3|412
1588748400000|2020-05-06 07:00:00|1940.3|1934.3|1940.5|1934.5|1945.8|1939.8|1934.5|1928.5|312
1588752000000|2020-05-06 08:00:00|1940.8|1934.8|1945.3|1939.3|1947.8|1941.8|1938.8|1932.8|349
1588755600000|2020-05-06 09:00:00|1945|1939|1951|1945|1951.8|1945.8|1943.5|1937.5|201
1588759200000|2020-05-06 10:00:00|1949.8|1943.8|1944|1938|1950.8|1944.8|1942.3|1936.3|278
1588762800000|2020-05-06 11:00:00|1944.3|1938.3|1950.8|1944.8|1956.8|1950.8|1942.8|1936.8|512
1588766400000|2020-05-06 12:00:00|1951.5|1945.5|1951.5|1945.5|1958.8|1952.8|1950|1944|443
1588770000000|2020-05-06 13:00:00|1951.3|1945.3|1963.5|1957.5|1969|1963|1948|1942|885
1588773600000|2020-05-06 14:00:00|1963.8|1957.8|1980.6|1974.6|1980.6|1974.6|1957.8|1951.8|933
1588777200000|2020-05-06 15:00:00|1980.4|1974.4|1979|1973|1980.4|1974.4|1972.9|1966.9|609
1588780800000|2020-05-06 16:00:00|1979.5|1973.5|1982|1976|1982.8|1976.8|1976.8|1970.8|226
1588809600000|2020-05-07 00:00:00|1989.1|1983.1|1989.4|1983.4|1991.1|1985.1|1988.3|1982.3|82
1588813200000|2020-05-07 01:00:00|1989.1|1983.1|1981.9|1975.9|1989.4|1983.4|1975.8|1969.8|581
1588816800000|2020-05-07 02:00:00|1981.6|1975.6|1986.1|1980.1|1988.4|1982.4|1979.5|1973.5|257
1588820400000|2020-05-07 03:00:00|1985.9|1979.9|1986.9|1980.9|1988.1|1982.1|1984.8|1978.8|168
1588824000000|2020-05-07 04:00:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1986.4|1980.4|21
1588827600000|2020-05-07 05:00:00|1986.4|1980.4|1987.4|1981.4|1987.9|1981.9|1985.3|1979.3|158
1588831200000|2020-05-07 06:00:00|1987.8|1981.8|1991.8|1985.8|1997.1|1991.1|1983.9|1977.9|803
1588834800000|2020-05-07 07:00:00|1992|1986|1998.5|1992.5|2001.8|1995.8|1989.5|1983.5|434
1588838400000|2020-05-07 08:00:00|1998.8|1992.8|1999.6|1993.6|2002.8|1996.8|1997.3|1991.3|345
1588842000000|2020-05-07 09:00:00|1999.5|1993.5|2017.5|2011.5|2019.8|2013.8|1999.5|1993.5|566
1588845600000|2020-05-07 10:00:00|2017.8|2011.8|2011.3|2005.3|2017.8|2011.8|2011|2005|202
1588849200000|2020-05-07 11:00:00|2011.1|2005.1|2006.5|2000.5|2015.3|2009.3|2000.8|1994.8|391
1588852800000|2020-05-07 12:00:00|2006.3|2000.3|2019.3|2013.3|2020.4|2014.4|2006.3|2000.3|356
1588856400000|2020-05-07 13:00:00|2019.1|2013.1|2030|2024|2031.8|2025.8|2012|2006|867
1588860000000|2020-05-07 14:00:00|2029.8|2023.8|2005.5|1999.5|2029.8|2023.8|2003.3|1997.3|743
1588863600000|2020-05-07 15:00:00|2005.8|1999.8|2004.5|1998.5|2012|2006|2004.3|1998.3|478
1588867200000|2020-05-07 16:00:00|2004.8|1998.8|2005|1999|2007.3|2001.3|1996.8|1990.8|234
1589155200000|2020-05-11 00:00:00|2008.8|1997.5|2020.5|2014.5|2020.9|2014.9|2008.8|1997.5|62
1589158800000|2020-05-11 01:00:00|2020.4|2014.4|2024.9|2018.9|2029.4|2023.4|2019.4|2013.4|384
1589162400000|2020-05-11 02:00:00|2024.6|2018.6|2025.8|2019.8|2027.3|2021.3|2024.1|2018.1|110
1589166000000|2020-05-11 03:00:00|2026.3|2020.3|2028.1|2022.1|2029.1|2023.1|2026.1|2020.1|90
1589169600000|2020-05-11 04:00:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2027.4|2021.4|34
1589173200000|2020-05-11 05:00:00|2028.6|2022.6|2027.9|2021.9|2029.6|2023.6|2026|2020|185
1589176800000|2020-05-11 06:00:00|2028.1|2022.1|2022.5|2016.5|2031.6|2025.6|2020.9|2014.9|273
1589180400000|2020-05-11 07:00:00|2022.8|2016.8|2022.4|2016.4|2030.8|2024.8|2020|2014|433
1589184000000|2020-05-11 08:00:00|2022.6|2016.6|2019|2013|2026.5|2020.5|2012.3|2006.3|494
1589187600000|2020-05-11 09:00:00|2018.8|2012.8|2017.6|2011.6|2020.8|2014.8|2013.5|2007.5|246
1589191200000|2020-05-11 10:00:00|2017.9|2011.9|2010.3|2004.3|2020.5|2014.5|2009.3|2003.3|465
1589194800000|2020-05-11 11:00:00|2010.4|2004.4|2009|2003|2016|2010|2004.4|1998.4|278
1589198400000|2020-05-11 12:00:00|2009.3|2003.3|2017.4|2011.4|2017.6|2011.6|2008.6|2002.6|375
1589202000000|2020-05-11 13:00:00|2017.6|2011.6|2017.6|2011.6|2025|2019|2016.5|2010.5|396
1589205600000|2020-05-11 14:00:00|2018|2012|2030.5|2024.5|2032.8|2026.8|2016.6|2010.6|527
1589209200000|2020-05-11 15:00:00|2030.3|2024.3|2030|2024|2031.8|2025.8|2027.3|2021.3|239
1589212800000|2020-05-11 16:00:00|2029.8|2023.8|2031.3|2025.3|2032.1|2026.1|2028.8|2022.8|79
1589241600000|2020-05-12 00:00:00|2032.6|2026.6|2027|2021|2032.9|2026.9|2025.9|2019.9|104
1589245200000|2020-05-12 01:00:00|2027.3|2021.3|2029.9|2023.9|2033.9|2027.9|2025.6|2019.6|353
1589248800000|2020-05-12 02:00:00|2030.1|2024.1|2026.1|2020.1|2030.1|2024.1|2022.4|2016.4|146
1589252400000|2020-05-12 03:00:00|2026|2020|2024.4|2018.4|2027.1|2021.1|2022.4|2016.4|67
1589256000000|2020-05-12 04:00:00|2024.9|2018.9|2025.8|2019.8|2028.1|2022.1|2023.4|2017.4|45
1589259600000|2020-05-12 05:00:00|2026|2020|2024.4|2018.4|2026.3|2020.3|2020.6|2014.6|156
1589263200000|2020-05-12 06:00:00|2024.8|2018.8|2018.8|2012.8|2025.9|2019.9|2016.9|2010.9|390
1589266800000|2020-05-12 07:00:00|2019|2013|2019|2013|2027.3|2021.3|2015.3|2009.3|334
1589270400000|2020-05-12 08:00:00|2018.8|2012.8|2012.3|2006.3|2023.5|2017.5|2012.3|2006.3|243
1589274000000|2020-05-12 09:00:00|2012|2006|2017.3|2011.3|2019.3|2013.3|2009|2003|209
1589277600000|2020-05-12 10:00:00|2017.5|2011.5|2024.1|2018.1|2024.5|2018.5|2017|2011|205
1589281200000|2020-05-12 11:00:00|2024.3|2018.3|2022.8|2016.8|2025.4|2019.4|2018.3|2012.3|301
1589284800000|2020-05-12 12:00:00|2022.5|2016.5|2020.8|2014.8|2027.8|2021.8|2020|2014|364
1589288400000|2020-05-12 13:00:00|2021|2015|2012.4|2006.4|2027.5|2021.5|2009.8|2003.8|601
1589292000000|2020-05-12 14:00:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|1997.5|1991.5|785
1589295600000|2020-05-12 15:00:00|2008.4|2002.4|2005.5|1999.5|2008.6|2002.6|1998.5|1992.5|415
1589299200000|2020-05-12 16:00:00|2005.3|1999.3|2001|1995|2005.8|1999.8|2001|1995|84
1589328000000|2020-05-13 00:00:00|1984.9|1978.9|1988.5|1982.5|1988.6|1982.6|1980.1|1974.1|100
1589331600000|2020-05-13 01:00:00|1988.8|1982.8|1979.1|1973.1|1990.4|1984.4|1978.5|1972.5|515
1589335200000|2020-05-13 02:00:00|1978.9|1972.9|1989|1983|1989.5|1983.5|1978.6|1972.6|216
1589338800000|2020-05-13 03:00:00|1988.9|1982.9|1987|1981|1990|1984|1985.4|1979.4|99
1589342400000|2020-05-13 04:00:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1985.1|1979.1|29
1589346000000|2020-05-13 05:00:00|1986.4|1980.4|1982.9|1976.9|1990.1|1984.1|1981.9|1975.9|296
1589349600000|2020-05-13 06:00:00|1982.6|1976.6|1983.5|1977.5|1987.8|1981.8|1982.4|1976.4|333
1589353200000|2020-05-13 07:00:00|1983.3|1977.3|1975|1969|1987.3|1981.3|1971.5|1965.5|332
1589356800000|2020-05-13 08:00:00|1974.6|1968.6|1980.3|1974.3|1981.3|1975.3|1969.5|1963.5|293
1589360400000|2020-05-13 09:00:00|1980.5|1974.5|1984|1978|1987.8|1981.8|1980.5|1974.5|289
1589364000000|2020-05-13 10:00:00|1984.3|1978.3|1982.8|1976.8|1986.8|1980.8|1982.3|1976.3|109
1589367600000|2020-05-13 11:00:00|1983.3|1977.3|1986.5|1980.5|1988.8|1982.8|1980.6|1974.6|325
1589371200000|2020-05-13 12:00:00|1986.8|1980.8|1986.5|1980.5|1989.4|1983.4|1984.3|1978.3|217
1589374800000|2020-05-13 13:00:00|1986.3|1980.3|1982.9|1976.9|1987.5|1981.5|1978.8|1972.8|409
1589378400000|2020-05-13 14:00:00|1982.5|1976.5|1979.6|1973.6|1984|1978|1975.8|1969.8|466
1589382000000|2020-05-13 15:00:00|1978.6|1972.6|1970.8|1964.8|1979.8|1973.8|1969|1963|443
1589385600000|2020-05-13 16:00:00|1970.9|1964.9|1970.3|1964.3|1973.3|1967.3|1968.8|1962.8|193
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1971.1|1965.1|1971.1|1965.1|1965.8|1959.8|46
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1959.6|1953.6|1974.8|1968.8|1954.9|1948.9|574
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1961.6|1955.6|1962.6|1956.6|1951.4|1945.4|402
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1959.8|1953.8|1962.4|1956.4|1958.1|1952.1|176
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1958.8|1952.8|1960|1954|1958.1|1952.1|13
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1957.4|1951.4|1958.6|1952.6|1953.5|1947.5|293
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1959.8|1953.8|1953.4|1947.4|708
1589439600000|2020-05-14 07:00:00|1955|1949|1946.1|1940.1|1955.5|1949.5|1941.8|1935.8|355
1589443200000|2020-05-14 08:00:00|1946|1940|1946|1940|1948.5|1942.5|1942.3|1936.3|285
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1952|1946|1952.6|1946.6|1945.5|1939.5|243
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1952.4|1946.4|1955|1949|1950.5|1944.5|166
1589454000000|2020-05-14 11:00:00|1952|1946|1941.3|1935.3|1952|1946|1940.6|1934.6|266
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1944.4|1938.4|1944.5|1938.5|1936|1930|405
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1935.5|1929.5|1946.4|1940.4|1932.5|1926.5|624
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1959.3|1953.3|1961.8|1955.8|1935.3|1929.3|603
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1966|1960|1969.3|1963.3|1958.5|1952.5|495
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1971.3|1965.3|1972.3|1966.3|1964.8|1958.8|193
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1971.1|1965.1|1971.1|1965.1|1965.8|1959.8|46
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1959.6|1953.6|1974.8|1968.8|1954.9|1948.9|574
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1961.6|1955.6|1962.6|1956.6|1951.4|1945.4|402
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1959.8|1953.8|1962.4|1956.4|1958.1|1952.1|176
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1958.8|1952.8|1960|1954|1958.1|1952.1|13
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1957.4|1951.4|1958.6|1952.6|1953.5|1947.5|293
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1959.8|1953.8|1953.4|1947.4|708
1589439600000|2020-05-14 07:00:00|1955|1949|1946.1|1940.1|1955.5|1949.5|1941.8|1935.8|355
1589443200000|2020-05-14 08:00:00|1946|1940|1946|1940|1948.5|1942.5|1942.3|1936.3|285
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1952|1946|1952.6|1946.6|1945.5|1939.5|243
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1952.4|1946.4|1955|1949|1950.5|1944.5|166
1589454000000|2020-05-14 11:00:00|1952|1946|1941.3|1935.3|1952|1946|1940.6|1934.6|266
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1944.4|1938.4|1944.5|1938.5|1936|1930|405
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1935.5|1929.5|1946.4|1940.4|1932.5|1926.5|624
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1959.3|1953.3|1961.8|1955.8|1935.3|1929.3|603
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1966|1960|1969.3|1963.3|1958.5|1952.5|495
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1971.3|1965.3|1972.3|1966.3|1964.8|1958.8|193
1589500800000|2020-05-15 00:00:00|1977.4|1971.4|1971.3|1965.3|1977.4|1971.4|1971.3|1965.3|41
1589504400000|2020-05-15 01:00:00|1970.4|1964.4|1967.6|1961.6|1975.4|1969.4|1967.4|1961.4|431
1589508000000|2020-05-15 02:00:00|1967.9|1961.9|1966|1960|1969.9|1963.9|1965.4|1959.4|218
1589511600000|2020-05-15 03:00:00|1965.8|1959.8|1966.4|1960.4|1967.1|1961.1|1962.4|1956.4|113
1589515200000|2020-05-15 04:00:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1963.9|1957.9|25
1589518800000|2020-05-15 05:00:00|1964.3|1958.3|1962.3|1956.3|1966.9|1960.9|1960.6|1954.6|193
1589522400000|2020-05-15 06:00:00|1962|1956|1968.3|1962.3|1971.1|1965.1|1962|1956|270
1589526000000|2020-05-15 07:00:00|1968|1962|1961.1|1955.1|1971.4|1965.4|1960.3|1954.3|269
1589529600000|2020-05-15 08:00:00|1960.9|1954.9|1949.3|1943.3|1963.8|1957.8|1947|1941|383
1589533200000|2020-05-15 09:00:00|1949|1943|1955.3|1949.3|1956.4|1950.4|1948.3|1942.3|222
1589536800000|2020-05-15 10:00:00|1955|1949|1954.4|1948.4|1959|1953|1952.5|1946.5|83
1589540400000|2020-05-15 11:00:00|1954.3|1948.3|1950.8|1944.8|1955.3|1949.3|1948.5|1942.5|275
1589544000000|2020-05-15 12:00:00|1950.5|1944.5|1958.3|1952.3|1959.8|1953.8|1948.4|1942.4|310
1589547600000|2020-05-15 13:00:00|1958.8|1952.8|1958.5|1952.5|1967.3|1961.3|1953.6|1947.6|494
1589551200000|2020-05-15 14:00:00|1958.3|1952.3|1963.6|1957.6|1967.5|1961.5|1955.3|1949.3|553
1589554800000|2020-05-15 15:00:00|1963.3|1957.3|1963|1957|1966.3|1960.3|1960.5|1954.5|270
1589558400000|2020-05-15 16:00:00|1963.3|1957.3|1962.8|1956.8|1966.6|1960.6|1962.5|1956.5|147
1589760000000|2020-05-18 00:00:00|1970.3|1959|1974.6|1968.6|1977.4|1971.4|1969.9|1959|69
1589763600000|2020-05-18 01:00:00|1974.4|1968.4|1978.6|1972.6|1984.9|1978.9|1971.9|1965.9|400
1589767200000|2020-05-18 02:00:00|1978.4|1972.4|1980.5|1974.5|1981|1975|1976.8|1970.8|234
1589770800000|2020-05-18 03:00:00|1980.8|1974.8|1981.6|1975.6|1986.9|1980.9|1980.3|1974.3|116
1589774400000|2020-05-18 04:00:00|1981.9|1975.9|1982.1|1976.1|1982.6|1976.6|1981.4|1975.4|16
1589778000000|2020-05-18 05:00:00|1981.9|1975.9|1990.1|1984.1|1990.6|1984.6|1981.4|1975.4|226
1589781600000|2020-05-18 06:00:00|1989.9|1983.9|1973|1967|1990.6|1984.6|1973|1967|426
1589785200000|2020-05-18 07:00:00|1973.3|1967.3|2000.5|1994.5|2001|1995|1973|1967|530
1589788800000|2020-05-18 08:00:00|2000.8|1994.8|2000.8|1994.8|2001.8|1995.8|1995|1989|359
1589792400000|2020-05-18 09:00:00|2000.5|1994.5|2000.3|1994.3|2002|1996|1994.8|1988.8|259
1589796000000|2020-05-18 10:00:00|2000.5|1994.5|2000.8|1994.8|2007.3|2001.3|1996.3|1990.3|267
1589799600000|2020-05-18 11:00:00|2000.5|1994.5|2001|1995|2001.5|1995.5|1996|1990|339
1589803200000|2020-05-18 12:00:00|2001.3|1995.3|2000|1994|2002.5|1996.5|1997.9|1991.9|299
1589806800000|2020-05-18 13:00:00|1999.8|1993.8|2017.3|2011.3|2022.5|2016.5|1998.1|1992.1|820
1589810400000|2020-05-18 14:00:00|2017.8|2011.8|2024.5|2018.5|2030.5|2024.5|2016.3|2010.3|709
1589814000000|2020-05-18 15:00:00|2025.3|2019.3|2022.5|2016.5|2027|2021|2019.3|2013.3|375
1589817600000|2020-05-18 16:00:00|2022.3|2016.3|2022|2016|2023.3|2017.3|2019.5|2013.5|141
1589846400000|2020-05-19 00:00:00|2029.3|2023.3|2036.9|2030.9|2040.5|2034.5|2029.3|2023.3|105
1589850000000|2020-05-19 01:00:00|2037.1|2031.1|2018.8|2012.8|2037.5|2031.5|2018.8|2012.8|452
1589853600000|2020-05-19 02:00:00|2019|2013|2017.1|2011.1|2021|2015|2013.3|2007.3|159
1589857200000|2020-05-19 03:00:00|2016.6|2010.6|2015.3|2009.3|2019|2013|2013.6|2007.6|166
1589860800000|2020-05-19 04:00:00|2015.5|2009.5|2019.3|2013.3|2019.4|2013.4|2015.5|2009.5|28
1589864400000|2020-05-19 05:00:00|2019|2013|2019.6|2013.6|2023.1|2017.1|2016.9|2010.9|277
1589868000000|2020-05-19 06:00:00|2019.4|2013.4|2015.8|2009.8|2020.3|2014.3|2008.6|2002.6|448
1589871600000|2020-05-19 07:00:00|2015.5|2009.5|2012.5|2006.5|2021.8|2015.8|2012.5|2006.5|334
1589875200000|2020-05-19 08:00:00|2012.8|2006.8|2013.3|2007.3|2016.9|2010.9|2004.8|1998.8|339
1589878800000|2020-05-19 09:00:00|2013.6|2007.6|2015|2009|2016.5|2010.5|2007.8|2001.8|263
1589882400000|2020-05-19 10:00:00|2015.3|2009.3|2016.5|2010.5|2016.8|2010.8|2007.3|2001.3|187
1589886000000|2020-05-19 11:00:00|2016.3|2010.3|2021.6|2015.6|2022|2016|2015.8|2009.8|273
1589889600000|2020-05-19 12:00:00|2022|2016|2023.8|2017.8|2025.8|2019.8|2019.8|2013.8|362
1589893200000|2020-05-19 13:00:00|2023.5|2017.5|2029|2023|2032.8|2026.8|2020.4|2014.4|689
1589896800000|2020-05-19 14:00:00|2029.8|2023.8|2039|2033|2039.8|2033.8|2021|2015|671
1589900400000|2020-05-19 15:00:00|2038.8|2032.8|2034.6|2028.6|2039|2033|2033.5|2027.5|254
1589904000000|2020-05-19 16:00:00|2035|2029|2031.1|2025.1|2035|2029|2029.3|2023.3|105
1589932800000|2020-05-20 00:00:00|2028.9|2022.9|2025.1|2019.1|2029.4|2023.4|2024.6|2018.6|32
1589936400000|2020-05-20 01:00:00|2025.5|2019.5|2027.8|2021.8|2029.9|2023.9|2022.1|2016.1|319
1589940000000|2020-05-20 02:00:00|2027.5|2021.5|2022|2016|2027.6|2021.6|2021.6|2015.6|145
1589943600000|2020-05-20 03:00:00|2021.8|2015.8|2026.9|2020.9|2027.4|2021.4|2020.4|2014.4|207
1589947200000|2020-05-20 04:00:00|2026.8|2020.8|2022|2016|2026.8|2020.8|2021.4|2015.4|40
1589950800000|2020-05-20 05:00:00|2021.8|2015.8|2025.1|2019.1|2029.6|2023.6|2021.3|2015.3|261
1589954400000|2020-05-20 06:00:00|2025.3|2019.3|2020|2014|2026.8|2020.8|2016.3|2010.3|243
1589958000000|2020-05-20 07:00:00|2019.8|2013.8|2012.1|2006.1|2028|2022|2008.6|2002.6|530
1589961600000|2020-05-20 08:00:00|2012.5|2006.5|2015.8|2009.8|2016.8|2010.8|2008.1|2002.1|359
1589965200000|2020-05-20 09:00:00|2015.5|2009.5|2016.3|2010.3|2019.8|2013.8|2015.3|2009.3|195
1589968800000|2020-05-20 10:00:00|2016.5|2010.5|2022.3|2016.3|2023.3|2017.3|2014.8|2008.8|138
1589972400000|2020-05-20 11:00:00|2022.8|2016.8|2021|2015|2024|2018|2017.3|2011.3|300
1589976000000|2020-05-20 12:00:00|2021.5|2015.5|2029.4|2023.4|2030|2024|2018.5|2012.5|373
1589979600000|2020-05-20 13:00:00|2029.1|2023.1|2015|2009|2029.1|2023.1|2009.5|2003.5|965
1589983200000|2020-05-20 14:00:00|2015.4|2009.4|2040.5|2034.5|2041.8|2035.8|2014.6|2008.6|1119
1589986800000|2020-05-20 15:00:00|2040.3|2034.3|2045|2039|2056.8|2050.8|2038.5|2032.5|632
1589990400000|2020-05-20 16:00:00|2044.8|2038.8|2045.4|2039.4|2046.4|2040.4|2040|2034|276
1590019200000|2020-05-21 00:00:00|2046.6|2040.6|2050.6|2044.6|2050.6|2044.6|2046.6|2040.6|29
1590022800000|2020-05-21 01:00:00|2050.8|2044.8|2036.9|2030.9|2051.4|2045.4|2036.9|2030.9|688
1590026400000|2020-05-21 02:00:00|2037.1|2031.1|2042.8|2036.8|2044.1|2038.1|2036.1|2030.1|177
1590030000000|2020-05-21 03:00:00|2042.6|2036.6|2041|2035|2042.9|2036.9|2039.5|2033.5|76
1590033600000|2020-05-21 04:00:00|2040.8|2034.8|2041.3|2035.3|2042.6|2036.6|2040.8|2034.8|23
1590037200000|2020-05-21 05:00:00|2041.1|2035.1|2035.6|2029.6|2043.1|2037.1|2034.4|2028.4|261
1590040800000|2020-05-21 06:00:00|2035.8|2029.8|2021.8|2015.8|2035.8|2029.8|2011.4|2005.4|855
1590044400000|2020-05-21 07:00:00|2022|2016|2011|2005|2023|2017|2009.3|2003.3|296
1590048000000|2020-05-21 08:00:00|2011.3|2005.3|2009.8|2003.8|2018.8|2012.8|2009.3|2003.3|321
1590051600000|2020-05-21 09:00:00|2010.3|2004.3|2005.3|1999.3|2012.5|2006.5|2000.8|1994.8|245
1590055200000|2020-05-21 10:00:00|2004.9|1998.9|2000|1994|2005.5|1999.5|1996.5|1990.5|344
1590058800000|2020-05-21 11:00:00|2000.3|1994.3|1998.5|1992.5|2002.4|1996.4|1995|1989|334
1590062400000|2020-05-21 12:00:00|1998.8|1992.8|2003.5|1997.5|2006.9|2000.9|1998.8|1992.8|387
1590066000000|2020-05-21 13:00:00|2003.8|1997.8|2001.5|1995.5|2008.4|2002.4|1991.6|1985.6|1167
1590069600000|2020-05-21 14:00:00|2001.8|1995.8|1985.3|1979.3|2004.1|1998.1|1971.1|1965.1|1166
1590073200000|2020-05-21 15:00:00|1985.5|1979.5|1977.5|1971.5|1986|1980|1976.3|1970.3|462
1590076800000|2020-05-21 16:00:00|1977.1|1971.1|1975.8|1969.8|1979.3|1973.3|1971.6|1965.6|239
1590105600000|2020-05-22 00:00:00|1972.9|1966.9|1970.3|1964.3|1972.9|1966.9|1964.4|1958.4|187
1590109200000|2020-05-22 01:00:00|1971.1|1965.1|1964.5|1958.5|1974.1|1968.1|1959.4|1953.4|1011
1590112800000|2020-05-22 02:00:00|1964.3|1958.3|1965.1|1959.1|1966.1|1960.1|1950.8|1944.8|694
1590116400000|2020-05-22 03:00:00|1965|1959|1965.5|1959.5|1970.6|1964.6|1963.6|1957.6|207
1590120000000|2020-05-22 04:00:00|1965.8|1959.8|1968.9|1962.9|1969.4|1963.4|1965.8|1959.8|46
1590123600000|2020-05-22 05:00:00|1968.6|1962.6|1961|1955|1968.6|1962.6|1960.6|1954.6|266
1590127200000|2020-05-22 06:00:00|1961.1|1955.1|1959|1953|1972.1|1966.1|1958.3|1952.3|595
1590130800000|2020-05-22 07:00:00|1958.8|1952.8|1954.5|1948.5|1969.5|1963.5|1953.8|1947.8|547
1590134400000|2020-05-22 08:00:00|1954.3|1948.3|1958.8|1952.8|1967|1961|1954|1948|271
1590138000000|2020-05-22 09:00:00|1959|1953|1954.8|1948.8|1962|1956|1954.3|1948.3|140
1590141600000|2020-05-22 10:00:00|1954.5|1948.5|1958.5|1952.5|1958.8|1952.8|1953.8|1947.8|168
1590145200000|2020-05-22 11:00:00|1958.3|1952.3|1957.8|1951.8|1960.8|1954.8|1956.3|1950.3|160
1590148800000|2020-05-22 12:00:00|1958|1952|1960.5|1954.5|1963|1957|1957.8|1951.8|199
1590152400000|2020-05-22 13:00:00|1960.3|1954.3|1974|1968|1974.3|1968.3|1959|1953|613
1590156000000|2020-05-22 14:00:00|1973.8|1967.8|1990|1984|1992.3|1986.3|1972.8|1966.8|656
1590159600000|2020-05-22 15:00:00|1989.8|1983.8|1988.8|1982.8|1998.8|1992.8|1986|1980|501
1590163200000|2020-05-22 16:00:00|1988.5|1982.5|1985|1979|1988.8|1982.8|1984|1978|153
1590451200000|2020-05-26 00:00:00|1985.9|1979.9|1987.3|1981.3|1989.6|1983.6|1984.6|1978.6|104
1590454800000|2020-05-26 01:00:00|1987.6|1981.6|1970.5|1964.5|1990.1|1984.1|1967.5|1961.5|678
1590458400000|2020-05-26 02:00:00|1971.1|1965.1|1965.4|1959.4|1972.1|1966.1|1962|1956|571
1590462000000|2020-05-26 03:00:00|1965.6|1959.6|1972.9|1966.9|1974.6|1968.6|1965.5|1959.5|256
1590465600000|2020-05-26 04:00:00|1972.8|1966.8|1973.8|1967.8|1976.4|1970.4|1972.8|1966.8|34
1590469200000|2020-05-26 05:00:00|1973.5|1967.5|1972.8|1966.8|1976|1970|1969.1|1963.1|267
1590472800000|2020-05-26 06:00:00|1973|1967|1974.9|1968.9|1980.9|1974.9|1972.3|1966.3|558
1590476400000|2020-05-26 07:00:00|1974.6|1968.6|1977|1971|1984.3|1978.3|1971.3|1965.3|345
1590480000000|2020-05-26 08:00:00|1976.8|1970.8|1981.4|1975.4|1982.9|1976.9|1974.5|1968.5|305
1590483600000|2020-05-26 09:00:00|1981.6|1975.6|1970.3|1964.3|1989.5|1983.5|1969|1963|383
1590487200000|2020-05-26 10:00:00|1970.5|1964.5|1969.8|1963.8|1971.8|1965.8|1968|1962|152
1590490800000|2020-05-26 11:00:00|1969.5|1963.5|1977.6|1971.6|1980.5|1974.5|1968.4|1962.4|258
1590494400000|2020-05-26 12:00:00|1978.5|1972.5|1982.3|1976.3|1984.5|1978.5|1975.5|1969.5|391
1590498000000|2020-05-26 13:00:00|1981.8|1975.8|1983.3|1977.3|1991|1985|1977|1971|761
1590501600000|2020-05-26 14:00:00|1983|1977|1985.9|1979.9|1990|1984|1976.5|1970.5|773
1590505200000|2020-05-26 15:00:00|1985.3|1979.3|1983.6|1977.6|1987.9|1981.9|1981|1975|358
1590508800000|2020-05-26 16:00:00|1983.4|1977.4|1981.5|1975.5|1986|1980|1981|1975|168
1590537600000|2020-05-27 00:00:00|1980.4|1974.4|1977.4|1971.4|1980.5|1974.5|1977.4|1971.4|17
1590541200000|2020-05-27 01:00:00|1975.6|1969.6|1969.1|1963.1|1979.1|1973.1|1967.1|1961.1|399
1590544800000|2020-05-27 02:00:00|1968.9|1962.9|1965.1|1959.1|1971.1|1965.1|1963.6|1957.6|273
1590548400000|2020-05-27 03:00:00|1965.9|1959.9|1967.3|1961.3|1968.4|1962.4|1963.4|1957.4|273
1590552000000|2020-05-27 04:00:00|1966.9|1960.9|1965.5|1959.5|1968.4|1962.4|1965.3|1959.3|61
1590555600000|2020-05-27 05:00:00|1965.3|1959.3|1950.4|1944.4|1965.5|1959.5|1948.3|1942.3|456
1590559200000|2020-05-27 06:00:00|1950.3|1944.3|1946|1940|1952.9|1946.9|1942.3|1936.3|768
1590562800000|2020-05-27 07:00:00|1946.5|1940.5|1934|1928|1951.3|1945.3|1933.5|1927.5|523
1590566400000|2020-05-27 08:00:00|1934.3|1928.3|1941|1935|1943.8|1937.8|1933.8|1927.8|421
1590570000000|2020-05-27 09:00:00|1940.8|1934.8|1944|1938|1948.6|1942.6|1938.4|1932.4|411
1590573600000|2020-05-27 10:00:00|1944.3|1938.3|1943.3|1937.3|1949.3|1943.3|1938.3|1932.3|393
1590577200000|2020-05-27 11:00:00|1944|1938|1939.8|1933.8|1946.5|1940.5|1938.8|1932.8|193
1590580800000|2020-05-27 12:00:00|1939.5|1933.5|1936.3|1930.3|1940.5|1934.5|1935.4|1929.4|274
1590584400000|2020-05-27 13:00:00|1936.5|1930.5|1914.5|1908.5|1941.6|1935.6|1913.8|1907.8|832
1590588000000|2020-05-27 14:00:00|1914.8|1908.8|1926|1920|1926.3|1920.3|1912.3|1906.3|1317
1590591600000|2020-05-27 15:00:00|1925.8|1919.8|1927|1921|1928.3|1922.3|1919|1913|313
1590595200000|2020-05-27 16:00:00|1927.3|1921.3|1936.9|1930.9|1938.4|1932.4|1926.3|1920.3|153
1590624000000|2020-05-28 00:00:00|1938.6|1932.6|1939.4|1933.4|1941.5|1935.5|1938.4|1932.4|45
1590627600000|2020-05-28 01:00:00|1939.3|1933.3|1940.6|1934.6|1944.1|1938.1|1930.6|1924.6|484
1590631200000|2020-05-28 02:00:00|1940.8|1934.8|1938.8|1932.8|1941.6|1935.6|1936.6|1930.6|263
1590634800000|2020-05-28 03:00:00|1939|1933|1933.8|1927.8|1940.8|1934.8|1933.8|1927.8|216
1590638400000|2020-05-28 04:00:00|1933.5|1927.5|1931.5|1925.5|1934.6|1928.6|1931.4|1925.4|49
1590642000000|2020-05-28 05:00:00|1931.1|1925.1|1927.4|1921.4|1937.3|1931.3|1925.6|1919.6|394
1590645600000|2020-05-28 06:00:00|1927.1|1921.1|1928|1922|1930.9|1924.9|1925.4|1919.4|374
1590649200000|2020-05-28 07:00:00|1928.3|1922.3|1914.3|1908.3|1932.4|1926.4|1913.8|1907.8|442
1590652800000|2020-05-28 08:00:00|1914.5|1908.5|1910.8|1904.8|1922.5|1916.5|1906.8|1900.8|383
1590656400000|2020-05-28 09:00:00|1910.5|1904.5|1907.5|1901.5|1913.3|1907.3|1907.3|1901.3|297
1590660000000|2020-05-28 10:00:00|1907.8|1901.8|1919.8|1913.8|1921.3|1915.3|1907.8|1901.8|208
1590663600000|2020-05-28 11:00:00|1920|1914|1919.5|1913.5|1924.3|1918.3|1917.4|1911.4|300
1590667200000|2020-05-28 12:00:00|1919.8|1913.8|1928.8|1922.8|1930.8|1924.8|1918.3|1912.3|301
1590670800000|2020-05-28 13:00:00|1928.5|1922.5|1927|1921|1933.5|1927.5|1922|1916|611
1590674400000|2020-05-28 14:00:00|1926.8|1920.8|1937.8|1931.8|1940.5|1934.5|1921.5|1915.5|651
1590678000000|2020-05-28 15:00:00|1937.6|1931.6|1939.5|1933.5|1940.8|1934.8|1934.5|1928.5|323
1590681600000|2020-05-28 16:00:00|1939.3|1933.3|1940.8|1934.8|1942.5|1936.5|1938.8|1932.8|160
1590710400000|2020-05-29 00:00:00|1939.4|1933.4|1938.8|1932.8|1940.3|1934.3|1937.9|1931.9|22
1590714000000|2020-05-29 01:00:00|1938.5|1932.5|1936.1|1930.1|1938.5|1932.5|1927.5|1921.5|336
1590717600000|2020-05-29 02:00:00|1936.5|1930.5|1940.1|1934.1|1940.4|1934.4|1935.4|1929.4|111
1590721200000|2020-05-29 03:00:00|1939.9|1933.9|1941.3|1935.3|1944.4|1938.4|1939.3|1933.3|124
1590724800000|2020-05-29 04:00:00|1941.5|1935.5|1941.8|1935.8|1942|1936|1940.8|1934.8|23
1590728400000|2020-05-29 05:00:00|1942|1936|1950.1|1944.1|1955.1|1949.1|1942|1936|302
1590732000000|2020-05-29 06:00:00|1949.9|1943.9|1949.9|1943.9|1958.9|1952.9|1948.6|1942.6|793
1590735600000|2020-05-29 07:00:00|1950.1|1944.1|1962.8|1956.8|1969.8|1963.8|1948.1|1942.1|516
1590739200000|2020-05-29 08:00:00|1963|1957|1967|1961|1967|1961|1960|1954|242
1590742800000|2020-05-29 09:00:00|1966.8|1960.8|1976.3|1970.3|1981|1975|1966|1960|579
1590746400000|2020-05-29 10:00:00|1976.5|1970.5|1972.8|1966.8|1981.3|1975.3|1970.5|1964.5|189
1590750000000|2020-05-29 11:00:00|1972.5|1966.5|1970.3|1964.3|1977.8|1971.8|1968.8|1962.8|311
1590753600000|2020-05-29 12:00:00|1970.5|1964.5|1977.1|1971.1|1977.6|1971.6|1970.5|1964.5|456
1590757200000|2020-05-29 13:00:00|1977.4|1971.4|1978.6|1972.6|1980.5|1974.5|1970.5|1964.5|971
1590760800000|2020-05-29 14:00:00|1978.8|1972.8|1989|1983|1995.3|1989.3|1978.1|1972.1|1225
1590764400000|2020-05-29 15:00:00|1989.5|1983.5|1989.3|1983.3|1992.4|1986.4|1985.5|1979.5|451
1590768000000|2020-05-29 16:00:00|1989.8|1983.8|1991.8|1985.8|1992.3|1986.3|1988.3|1982.3|182
1590969600000|2020-06-01 00:00:00|1992.8|1981.5|2006.6|2000.6|2010.3|2004.3|1992.8|1981.5|144
1590973200000|2020-06-01 01:00:00|2006.4|2000.4|2008.4|2002.4|2012.6|2006.6|2002.6|1996.6|393
1590976800000|2020-06-01 02:00:00|2008.8|2002.8|2004.8|1998.8|2008.8|2002.8|2003.5|1997.5|158
1590980400000|2020-06-01 03:00:00|2005|1999|1995.3|1989.3|2006.5|2000.5|1994.1|1988.1|222
1590984000000|2020-06-01 04:00:00|1995.4|1989.4|1996.1|1990.1|1997.4|1991.4|1995.3|1989.3|37
1590987600000|2020-06-01 05:00:00|1995.9|1989.9|2004.9|1998.9|2007.4|2001.4|1995.6|1989.6|228
1590991200000|2020-06-01 06:00:00|2004.6|1998.6|1999.5|1993.5|2005.1|1999.1|1988.9|1982.9|476
1590994800000|2020-06-01 07:00:00|1999.8|1993.8|2001.5|1995.5|2005.3|1999.3|1991.3|1985.3|415
1590998400000|2020-06-01 08:00:00|2002|1996|1991.3|1985.3|2004.8|1998.8|1981.8|1975.8|552
1591002000000|2020-06-01 09:00:00|1990.9|1984.9|1992.3|1986.3|1992.8|1986.8|1989.3|1983.3|284
1591005600000|2020-06-01 10:00:00|1992|1986|1984.3|1978.3|1992|1986|1980|1974|269
1591009200000|2020-06-01 11:00:00|1984.6|1978.6|1991.6|1985.6|1992.8|1986.8|1984.1|1978.1|276
1591012800000|2020-06-01 12:00:00|1991.5|1985.5|1991.3|1985.3|1992.4|1986.4|1987|1981|296
1591016400000|2020-06-01 13:00:00|1991.8|1985.8|2003.9|1997.9|2004.4|1998.4|1989|1983|597
1591020000000|2020-06-01 14:00:00|2004.1|1998.1|2026.5|2020.5|2029.3|2023.3|2000.3|1994.3|996
1591023600000|2020-06-01 15:00:00|2026.8|2020.8|2023|2017|2027.8|2021.8|2017.8|2011.8|472
1591027200000|2020-06-01 16:00:00|2022.8|2016.8|2021.9|2015.9|2026.5|2020.5|2020.3|2014.3|231
1591056000000|2020-06-02 00:00:00|2024.4|2018.4|2026|2020|2027.5|2021.5|2021.4|2015.4|74
1591059600000|2020-06-02 01:00:00|2026.1|2020.1|2014.4|2008.4|2028.1|2022.1|2012.1|2006.1|584
1591063200000|2020-06-02 02:00:00|2014.1|2008.1|2008.8|2002.8|2014.6|2008.6|2006.6|2000.6|249
1591066800000|2020-06-02 03:00:00|2009.3|2003.3|2010.1|2004.1|2011.4|2005.4|2008.6|2002.6|131
1591070400000|2020-06-02 04:00:00|2010.8|2004.8|2009.6|2003.6|2014.1|2008.1|2009.6|2003.6|37
1591074000000|2020-06-02 05:00:00|2009.9|2003.9|2007.6|2001.6|2015.5|2009.5|2005.4|1999.4|394
1591077600000|2020-06-02 06:00:00|2007.4|2001.4|2013.8|2007.8|2018.6|2012.6|2007.1|2001.1|515
1591081200000|2020-06-02 07:00:00|2014|2008|2022.5|2016.5|2031|2025|2006.5|2000.5|751
1591084800000|2020-06-02 08:00:00|2021.3|2015.3|2036.8|2030.8|2037|2031|2021.3|2015.3|438
1591088400000|2020-06-02 09:00:00|2035.8|2029.8|2040.3|2034.3|2043.5|2037.5|2035.8|2029.8|454
1591092000000|2020-06-02 10:00:00|2040|2034|2041.5|2035.5|2042.8|2036.8|2035.5|2029.5|259
1591095600000|2020-06-02 11:00:00|2041.3|2035.3|2031.5|2025.5|2041.5|2035.5|2029.5|2023.5|365
1591099200000|2020-06-02 12:00:00|2031.8|2025.8|2039.1|2033.1|2041.5|2035.5|2031.3|2025.3|628
1591102800000|2020-06-02 13:00:00|2039.5|2033.5|2042.8|2036.8|2045|2039|2035|2029|861
1591106400000|2020-06-02 14:00:00|2043|2037|2025|2019|2046.8|2040.8|2017.5|2011.5|1062
1591110000000|2020-06-02 15:00:00|2025.1|2019.1|2020.8|2014.8|2026.5|2020.5|2014|2008|829
1591113600000|2020-06-02 16:00:00|2021|2015|2018|2012|2023.5|2017.5|2015.3|2009.3|201
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2020.4|2014.4|2023.1|2017.1|2016.1|2010.1|159
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2007.6|2001.6|2026|2020|2005.8|1999.8|837
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2007.6|2001.6|2009.9|2003.9|2004.9|1998.9|295
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2008.6|2002.6|2009.8|2003.8|2005.1|1999.1|161
1591156800000|2020-06-03 04:00:00|2009|2003|2006.6|2000.6|2009.3|2003.3|2006.4|2000.4|74
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2002.4|1996.4|2006.6|2000.6|1998.9|1992.9|267
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2008.3|2002.3|2011.9|2005.9|2001.6|1995.6|618
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2006.5|2000.5|2009|2003|2001|1995|408
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2003.5|1997.5|2008.3|2002.3|2000.8|1994.8|352
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2008.3|2002.3|2009.5|2003.5|2003|1997|310
1591178400000|2020-06-03 10:00:00|2008|2002|2016.4|2010.4|2018|2012|2004.8|1998.8|258
1591182000000|2020-06-03 11:00:00|2016|2010|2019|2013|2020.3|2014.3|2009.8|2003.8|355
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2027|2021|2028.4|2022.4|2016.3|2010.3|619
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2014.1|2008.1|2028.3|2022.3|2011.8|2005.8|777
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2024|2018|2026.8|2020.8|2012.8|2006.8|672
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2021.9|2015.9|2028.6|2022.6|2021.4|2015.4|379
1591200000000|2020-06-03 16:00:00|2022|2016|2019.3|2013.3|2023.9|2017.9|2017.5|2011.5|144
1591228800000|2020-06-04 00:00:00|2023|2011.8|2016.6|2010.6|2023|2015.6|2015.3|2009.3|60
1591232400000|2020-06-04 01:00:00|2016.9|2010.9|2013.4|2007.4|2023.1|2017.1|2012.5|2006.5|405
1591236000000|2020-06-04 02:00:00|2013.1|2007.1|2012.3|2006.3|2013.1|2007.1|2010.6|2004.6|131
1591239600000|2020-06-04 03:00:00|2012|2006|2011.1|2005.1|2013.1|2007.1|2008.9|2002.9|101
1591243200000|2020-06-04 04:00:00|2010.9|2004.9|2010.1|2004.1|2011.5|2005.5|2009.4|2003.4|27
1591246800000|2020-06-04 05:00:00|2010.6|2004.6|2011.1|2005.1|2013.1|2007.1|2010.6|2004.6|138
1591250400000|2020-06-04 06:00:00|2011.6|2005.6|2012|2006|2012.8|2006.8|2005|1999|378
1591254000000|2020-06-04 07:00:00|2012.1|2006.1|1996.8|1990.8|2012.1|2006.1|1986.5|1980.5|482
1591257600000|2020-06-04 08:00:00|1997|1991|1995.5|1989.5|2001.8|1995.8|1993.3|1987.3|405
1591261200000|2020-06-04 09:00:00|1995.3|1989.3|2002.5|1996.5|2006.8|2000.8|1995.3|1989.3|264
1591264800000|2020-06-04 10:00:00|2002.3|1996.3|2003.5|1997.5|2005.6|1999.6|2001.1|1995.1|174
1591268400000|2020-06-04 11:00:00|2003.8|1997.8|2008.3|2002.3|2010.3|2004.3|2002.8|1996.8|370
1591272000000|2020-06-04 12:00:00|2008.5|2002.5|2013.5|2007.5|2015.8|2009.8|2007.6|2001.6|695
1591275600000|2020-06-04 13:00:00|2013.3|2007.3|2021.8|2015.8|2032.5|2026.5|2012|2006|894
1591279200000|2020-06-04 14:00:00|2021.9|2015.9|2036.3|2030.3|2038.4|2032.4|2021.4|2015.4|1120
1591282800000|2020-06-04 15:00:00|2036.1|2030.1|2028.5|2022.5|2036.4|2030.4|2028.3|2022.3|479
1591286400000|2020-06-04 16:00:00|2028.8|2022.8|2023|2017|2030|2024|2021.5|2015.5|188
1591315200000|2020-06-05 00:00:00|2031.8|2020.5|2027.1|2021.1|2031.8|2023.1|2025.1|2019.1|28
1591318800000|2020-06-05 01:00:00|2027.5|2021.5|2020.1|2014.1|2029.6|2023.6|2018|2012|330
1591322400000|2020-06-05 02:00:00|2019.9|2013.9|2022.6|2016.6|2023|2017|2018.8|2012.8|187
1591326000000|2020-06-05 03:00:00|2023|2017|2023.8|2017.8|2023.8|2017.8|2023|2017|4
1591336800000|2020-06-05 06:00:00|2038|2032|2041.3|2035.3|2041.5|2035.5|2036.8|2030.8|129
1591340400000|2020-06-05 07:00:00|2041|2035|2051.3|2045.3|2053.3|2047.3|2038.8|2032.8|375
1591344000000|2020-06-05 08:00:00|2051.1|2045.1|2041.8|2035.8|2053.8|2047.8|2039.8|2033.8|367
1591347600000|2020-06-05 09:00:00|2042|2036|2027.5|2021.5|2042|2036|2020.6|2014.6|567
1591351200000|2020-06-05 10:00:00|2027.8|2021.8|2040|2034|2041.3|2035.3|2025.5|2019.5|253
1591354800000|2020-06-05 11:00:00|2040.3|2034.3|2047.5|2041.5|2048.8|2042.8|2038.3|2032.3|350
1591358400000|2020-06-05 12:00:00|2047.3|2041.3|2058.5|2052.5|2063.6|2057.6|2042.8|2036.8|646
1591362000000|2020-06-05 13:00:00|2058.3|2052.3|2053.5|2047.5|2064|2058|2049.5|2043.5|1087
1591365600000|2020-06-05 14:00:00|2053.8|2047.8|2052.9|2046.9|2059.3|2053.3|2049|2043|969
1591369200000|2020-06-05 15:00:00|2053.1|2047.1|2048.5|2042.5|2057.8|2051.8|2047.8|2041.8|369
1591372800000|2020-06-05 16:00:00|2048|2042|2022.3|2016.3|2049.3|2043.3|2014.6|2008.6|826
1591574400000|2020-06-08 00:00:00|2024.3|2011|2019.6|2013.6|2025.3|2019.3|2017.9|2011|114
1591578000000|2020-06-08 01:00:00|2019.9|2013.9|2012.5|2006.5|2027.4|2021.4|2008.5|2002.5|459
1591581600000|2020-06-08 02:00:00|2012.3|2006.3|2022.3|2016.3|2022.6|2016.6|2011.1|2005.1|269
1591585200000|2020-06-08 03:00:00|2022|2016|2018.8|2012.8|2026.6|2020.6|2017.4|2011.4|116
1591588800000|2020-06-08 04:00:00|2018.5|2012.5|2016.1|2010.1|2018.6|2012.6|2015.4|2009.4|47
1591592400000|2020-06-08 05:00:00|2015.9|2009.9|2019.6|2013.6|2020.1|2014.1|2015.3|2009.3|160
1591596000000|2020-06-08 06:00:00|2019.1|2013.1|2024.5|2018.5|2025.1|2019.1|2018.3|2012.3|435
1591599600000|2020-06-08 07:00:00|2025|2019|2009.3|2003.3|2026.3|2020.3|2007.5|2001.5|371
1591603200000|2020-06-08 08:00:00|2009.8|2003.8|2006.3|2000.3|2018.5|2012.5|2003|1997|313
1591606800000|2020-06-08 09:00:00|2006|2000|2007.6|2001.6|2008.4|2002.4|2002.3|1996.3|350
1591610400000|2020-06-08 10:00:00|2007.5|2001.5|2013.5|2007.5|2014.8|2008.8|2007.4|2001.4|148
1591614000000|2020-06-08 11:00:00|2013.8|2007.8|2022.3|2016.3|2022.3|2016.3|2012.9|2006.9|313
1591617600000|2020-06-08 12:00:00|2022|2016|2026|2020|2027|2021|2019|2013|346
1591621200000|2020-06-08 13:00:00|2025.8|2019.8|2035.3|2029.3|2037.3|2031.3|2025|2019|803
1591624800000|2020-06-08 14:00:00|2035|2029|2043.6|2037.6|2049.5|2043.5|2030|2024|839
1591628400000|2020-06-08 15:00:00|2043.4|2037.4|2040.3|2034.3|2046.5|2040.5|2037.3|2031.3|416
1591632000000|2020-06-08 16:00:00|2040.5|2034.5|2043.5|2037.5|2045|2039|2040.5|2034.5|136
1591660800000|2020-06-09 00:00:00|2043.9|2037.9|2046.1|2040.1|2049.8|2043.8|2043.9|2037.9|57
1591664400000|2020-06-09 01:00:00|2045.9|2039.9|2042.8|2036.8|2045.9|2039.9|2035.4|2029.4|367
1591668000000|2020-06-09 02:00:00|2042.5|2036.5|2038.1|2032.1|2042.5|2036.5|2036.6|2030.6|104
1591671600000|2020-06-09 03:00:00|2037.8|2031.8|2039.5|2033.5|2040.4|2034.4|2036.9|2030.9|101
1591675200000|2020-06-09 04:00:00|2039.6|2033.6|2043.1|2037.1|2044.4|2038.4|2038.8|2032.8|36
1591678800000|2020-06-09 05:00:00|2043.4|2037.4|2039.5|2033.5|2045.1|2039.1|2035.9|2029.9|206
1591682400000|2020-06-09 06:00:00|2039.6|2033.6|2033.3|2027.3|2042.9|2036.9|2032.1|2026.1|744
1591686000000|2020-06-09 07:00:00|2034|2028|2030.5|2024.5|2035.4|2029.4|2025.8|2019.8|390
1591689600000|2020-06-09 08:00:00|2030.8|2024.8|2022.3|2016.3|2033|2027|2018.4|2012.4|497
1591693200000|2020-06-09 09:00:00|2021.5|2015.5|2022|2016|2022.8|2016.8|2019.9|2013.9|228
1591696800000|2020-06-09 10:00:00|2022.3|2016.3|2022.5|2016.5|2022.9|2016.9|2020.1|2014.1|171
1591700400000|2020-06-09 11:00:00|2022.8|2016.8|2018|2012|2024.8|2018.8|2011.5|2005.5|338
1591704000000|2020-06-09 12:00:00|2018.3|2012.3|2019.5|2013.5|2020.5|2014.5|2015.8|2009.8|316
1591707600000|2020-06-09 13:00:00|2019.8|2013.8|2012.1|2006.1|2020.8|2014.8|2005.3|1999.3|1164
1591711200000|2020-06-09 14:00:00|2012.5|2006.5|2021.8|2015.8|2023.6|2017.6|2010|2004|975
1591714800000|2020-06-09 15:00:00|2021.5|2015.5|2019.1|2013.1|2022.6|2016.6|2016.8|2010.8|425
1591718400000|2020-06-09 16:00:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2015|2009|155
1591747200000|2020-06-10 00:00:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2017.4|2011.4|29
1591750800000|2020-06-10 01:00:00|2020.4|2014.4|2012.9|2006.9|2024.6|2018.6|2010.9|2004.9|360
1591754400000|2020-06-10 02:00:00|2012.6|2006.6|2018.6|2012.6|2019.1|2013.1|2011.9|2005.9|127
1591758000000|2020-06-10 03:00:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2015.9|2009.9|64
1591761600000|2020-06-10 04:00:00|2018.1|2012.1|2015.4|2009.4|2018.1|2012.1|2014.8|2008.8|31
1591765200000|2020-06-10 05:00:00|2015.6|2009.6|2016.5|2010.5|2018.3|2012.3|2013.4|2007.4|152
1591768800000|2020-06-10 06:00:00|2016.4|2010.4|2007.8|2001.8|2017.8|2011.8|2006.3|2000.3|471
1591772400000|2020-06-10 07:00:00|2007.5|2001.5|2000|1994|2010.9|2004.9|1995.3|1989.3|373
1591776000000|2020-06-10 08:00:00|2000.3|1994.3|2013.8|2007.8|2016.8|2010.8|1995.3|1989.3|609
1591779600000|2020-06-10 09:00:00|2013.3|2007.3|2008.8|2002.8|2015.5|2009.5|2004.3|1998.3|459
1591783200000|2020-06-10 10:00:00|2008.5|2002.5|2015|2009|2015.5|2009.5|2005.5|1999.5|370
1591786800000|2020-06-10 11:00:00|2015.3|2009.3|2017|2011|2017.3|2011.3|2009|2003|415
1591790400000|2020-06-10 12:00:00|2016.8|2010.8|2025.8|2019.8|2028|2022|2016.3|2010.3|512
1591794000000|2020-06-10 13:00:00|2025.5|2019.5|2029.8|2023.8|2037|2031|2023.8|2017.8|892
1591797600000|2020-06-10 14:00:00|2029.6|2023.6|2022.8|2016.8|2032|2026|2019.8|2013.8|729
1591801200000|2020-06-10 15:00:00|2022.9|2016.9|2030.3|2024.3|2035.5|2029.5|2022.9|2016.9|422
1591804800000|2020-06-10 16:00:00|2030.5|2024.5|2033|2027|2033.3|2027.3|2028.8|2022.8|81
1591833600000|2020-06-11 00:00:00|2036.3|2030.3|2032.6|2026.6|2039.6|2033.6|2032.5|2026.5|75
1591837200000|2020-06-11 01:00:00|2032.9|2026.9|2045.9|2039.9|2059.6|2053.6|2030.9|2024.9|1091
1591840800000|2020-06-11 02:00:00|2046.1|2040.1|2034|2028|2046.1|2040.1|2033|2027|355
1591844400000|2020-06-11 03:00:00|2034.3|2028.3|2029.4|2023.4|2039.4|2033.4|2028.6|2022.6|132
1591848000000|2020-06-11 04:00:00|2029.5|2023.5|2027.5|2021.5|2031.1|2025.1|2023.8|2017.8|104
1591851600000|2020-06-11 05:00:00|2027.8|2021.8|2012.1|2006.1|2028.3|2022.3|2010.8|2004.8|467
1591855200000|2020-06-11 06:00:00|2011.8|2005.8|2013.5|2007.5|2016.8|2010.8|2006.5|2000.5|846
1591858800000|2020-06-11 07:00:00|2013.8|2007.8|2015.3|2009.3|2019.8|2013.8|2008.5|2002.5|327
1591862400000|2020-06-11 08:00:00|2015.5|2009.5|2018.8|2012.8|2026.3|2020.3|2014.3|2008.3|340
1591866000000|2020-06-11 09:00:00|2018.5|2012.5|2018.5|2012.5|2021.5|2015.5|2015.9|2009.9|235
1591869600000|2020-06-11 10:00:00|2018.8|2012.8|2022|2016|2022.3|2016.3|2014.8|2008.8|176
1591873200000|2020-06-11 11:00:00|2022.3|2016.3|2019.8|2013.8|2022.3|2016.3|2015.3|2009.3|328
1591876800000|2020-06-11 12:00:00|2019|2013|2003.5|1997.5|2019.8|2013.8|2001.6|1995.6|514
1591880400000|2020-06-11 13:00:00|2003.3|1997.3|2019.4|2013.4|2019.9|2013.9|2000.5|1994.5|611
1591884000000|2020-06-11 14:00:00|2019.6|2013.6|2012.6|2006.6|2023.9|2017.9|2007.9|2001.9|648
1591887600000|2020-06-11 15:00:00|2012.9|2006.9|2009.6|2003.6|2014.4|2008.4|2005.9|1999.9|486
1591891200000|2020-06-11 16:00:00|2009.9|2003.9|1998.5|1992.5|2010.1|2004.1|1995.1|1989.1|248
1591920000000|2020-06-12 00:00:00|1995.4|1989.4|1992.6|1986.6|1995.4|1989.4|1986.4|1980.4|124
1591923600000|2020-06-12 01:00:00|1992.9|1986.9|2008.1|2002.1|2009.6|2003.6|1986.9|1980.9|409
1591927200000|2020-06-12 02:00:00|2007.9|2001.9|2007.1|2001.1|2009.4|2003.4|2005.4|1999.4|217
1591930800000|2020-06-12 03:00:00|2007.4|2001.4|2007.6|2001.6|2009.6|2003.6|2005.9|1999.9|231
1591934400000|2020-06-12 04:00:00|2007.1|2001.1|2004.9|1998.9|2007.1|2001.1|2002.9|1996.9|58
1591938000000|2020-06-12 05:00:00|2005.1|1999.1|2012.6|2006.6|2015.9|2009.9|2002.6|1996.6|258
1591941600000|2020-06-12 06:00:00|2012.9|2006.9|2012.4|2006.4|2019.1|2013.1|2008.9|2002.9|349
1591945200000|2020-06-12 07:00:00|2012.6|2006.6|2004.1|1998.1|2013.4|2007.4|1998.4|1992.4|315
1591948800000|2020-06-12 08:00:00|2004.4|1998.4|2018.6|2012.6|2019.6|2013.6|2002.1|1996.1|392
1591952400000|2020-06-12 09:00:00|2018.4|2012.4|2019.1|2013.1|2021.6|2015.6|2015.4|2009.4|348
1591956000000|2020-06-12 10:00:00|2019.4|2013.4|2008.6|2002.6|2019.4|2013.4|2007.4|2001.4|173
1591959600000|2020-06-12 11:00:00|2008.9|2002.9|2012.4|2006.4|2013.6|2007.6|2004.1|1998.1|337
1591963200000|2020-06-12 12:00:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2004.9|1998.9|435
1591966800000|2020-06-12 13:00:00|2008.4|2002.4|2009.9|2003.9|2017.1|2011.1|2005.4|1999.4|640
1591970400000|2020-06-12 14:00:00|2009.6|2003.6|1978.1|1972.1|2010.1|2004.1|1978.1|1972.1|1155
1591974000000|2020-06-12 15:00:00|1978.4|1972.4|1994.4|1988.4|1994.6|1988.6|1978.1|1972.1|794
1591977600000|2020-06-12 16:00:00|1994.1|1988.1|1992.5|1986.5|1994.1|1988.1|1988.1|1982.1|220
1592179200000|2020-06-15 00:00:00|1994|1982.8|1984.1|1978.1|1994|1982.8|1979.4|1973.4|79
1592182800000|2020-06-15 01:00:00|1983.9|1977.9|1984.6|1978.6|1985.1|1979.1|1974.6|1968.6|647
1592186400000|2020-06-15 02:00:00|1984.4|1978.4|1981.9|1975.9|1985.4|1979.4|1981.4|1975.4|130
1592190000000|2020-06-15 03:00:00|1982.1|1976.1|1985.4|1979.4|1988.9|1982.9|1979.6|1973.6|185
1592193600000|2020-06-15 04:00:00|1985.1|1979.1|1980.4|1974.4|1987.1|1981.1|1979.6|1973.6|56
1592197200000|2020-06-15 05:00:00|1980.6|1974.6|1976.9|1970.9|1982.1|1976.1|1974.6|1968.6|416
1592200800000|2020-06-15 06:00:00|1976.6|1970.6|1979.4|1973.4|1980.1|1974.1|1973.4|1967.4|600
1592204400000|2020-06-15 07:00:00|1979.1|1973.1|1982.4|1976.4|1984.9|1978.9|1968.6|1962.6|541
1592208000000|2020-06-15 08:00:00|1982.6|1976.6|1979.4|1973.4|1982.6|1976.6|1972.1|1966.1|399
1592211600000|2020-06-15 09:00:00|1979.9|1973.9|1972.1|1966.1|1980.9|1974.9|1969.1|1963.1|431
1592215200000|2020-06-15 10:00:00|1971.9|1965.9|1962.4|1956.4|1971.9|1965.9|1960.6|1954.6|382
1592218800000|2020-06-15 11:00:00|1962.6|1956.6|1970.9|1964.9|1975.4|1969.4|1960.4|1954.4|514
1592222400000|2020-06-15 12:00:00|1971.1|1965.1|1978.6|1972.6|1979.1|1973.1|1967.1|1961.1|487
1592226000000|2020-06-15 13:00:00|1978.9|1972.9|1976.4|1970.4|1982.4|1976.4|1972.9|1966.9|815
1592229600000|2020-06-15 14:00:00|1976.9|1970.9|1985.4|1979.4|1986.6|1980.6|1973.6|1967.6|713
1592233200000|2020-06-15 15:00:00|1985.6|1979.6|1990.9|1984.9|1994.9|1988.9|1984.6|1978.6|446
1592236800000|2020-06-15 16:00:00|1991.1|1985.1|1996|1990|1996.1|1990.1|1991.1|1985.1|167
1592265600000|2020-06-16 00:00:00|2004.9|1998.9|2004.9|1998.9|2006.9|2000.9|2000.4|1994.4|34
1592269200000|2020-06-16 01:00:00|2004.6|1998.6|2001.4|1995.4|2005.4|1999.4|1998.6|1992.6|228
1592272800000|2020-06-16 02:00:00|2001.6|1995.6|2013.6|2007.6|2015.6|2009.6|2000.4|1994.4|292
1592276400000|2020-06-16 03:00:00|2013.9|2007.9|2013.6|2007.6|2016.6|2010.6|2008.9|2002.9|190
1592280000000|2020-06-16 04:00:00|2013.4|2007.4|2015.4|2009.4|2016.1|2010.1|2012.4|2006.4|43
1592283600000|2020-06-16 05:00:00|2015.6|2009.6|2021.1|2015.1|2025.9|2019.9|2013.6|2007.6|260
1592287200000|2020-06-16 06:00:00|2021.4|2015.4|2019.1|2013.1|2025.1|2019.1|2016.4|2010.4|354
1592290800000|2020-06-16 07:00:00|2019.6|2013.6|2022.6|2016.6|2027.6|2021.6|2013.4|2007.4|735
1592294400000|2020-06-16 08:00:00|2021.6|2015.6|2027.1|2021.1|2027.1|2021.1|2016.9|2010.9|732
1592298000000|2020-06-16 09:00:00|2027.4|2021.4|2021.9|2015.9|2030.9|2024.9|2016.6|2010.6|561
1592301600000|2020-06-16 10:00:00|2021.6|2015.6|2020.4|2014.4|2027.4|2021.4|2017.4|2011.4|280
1592305200000|2020-06-16 11:00:00|2020.6|2014.6|2024.6|2018.6|2025.1|2019.1|2015.9|2009.9|307
1592308800000|2020-06-16 12:00:00|2024.9|2018.9|2032.1|2026.1|2037.1|2031.1|2021.1|2015.1|788
1592312400000|2020-06-16 13:00:00|2032.6|2026.6|2029.9|2023.9|2032.6|2026.6|2021.1|2015.1|1023
1592316000000|2020-06-16 14:00:00|2029.6|2023.6|2000.6|1994.6|2033.9|2027.9|1994.4|1988.4|1328
1592319600000|2020-06-16 15:00:00|2000.4|1994.4|2004.1|1998.1|2009.4|2003.4|1997.9|1991.9|783
1592323200000|2020-06-16 16:00:00|2004.4|1998.4|2007.1|2001.1|2008.6|2002.6|2001.6|1995.6|142
1592352000000|2020-06-17 00:00:00|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2000.9|1994.9|34
1592355600000|2020-06-17 01:00:00|2004.6|1998.6|2006.4|2000.4|2009.6|2003.6|2003.1|1997.1|253
1592359200000|2020-06-17 02:00:00|2006.1|2000.1|2006.9|2000.9|2007.9|2001.9|2003.1|1997.1|198
1592362800000|2020-06-17 03:00:00|2007.1|2001.1|2006.1|2000.1|2007.6|2001.6|2004.6|1998.6|127
1592366400000|2020-06-17 04:00:00|2006.4|2000.4|2005.4|1999.4|2007.4|2001.4|2004.6|1998.6|45
1592370000000|2020-06-17 05:00:00|2004.9|1998.9|2016.6|2010.6|2016.6|2010.6|2001.6|1995.6|232
1592373600000|2020-06-17 06:00:00|2016.4|2010.4|2026.6|2020.6|2031.6|2025.6|2015.4|2009.4|822
1592377200000|2020-06-17 07:00:00|2026.4|2020.4|2029.1|2023.1|2034.4|2028.4|2023.4|2017.4|651
1592380800000|2020-06-17 08:00:00|2028.6|2022.6|2023.6|2017.6|2032.1|2026.1|2019.4|2013.4|498
1592384400000|2020-06-17 09:00:00|2023.4|2017.4|2020.4|2014.4|2024.4|2018.4|2012.9|2006.9|467
1592388000000|2020-06-17 10:00:00|2020.6|2014.6|2024.1|2018.1|2026.6|2020.6|2018.1|2012.1|408
1592391600000|2020-06-17 11:00:00|2023.9|2017.9|2026.6|2020.6|2030.1|2024.1|2022.4|2016.4|556
1592395200000|2020-06-17 12:00:00|2026.4|2020.4|2027.6|2021.6|2032.1|2026.1|2023.4|2017.4|471
1592398800000|2020-06-17 13:00:00|2027.4|2021.4|2034.9|2028.9|2036.9|2030.9|2026.9|2020.9|847
1592402400000|2020-06-17 14:00:00|2034.6|2028.6|2023.9|2017.9|2038.4|2032.4|2016.9|2010.9|1203
1592406000000|2020-06-17 15:00:00|2023.6|2017.6|2021.4|2015.4|2024.6|2018.6|2019.6|2013.6|493
1592409600000|2020-06-17 16:00:00|2021.1|2015.1|2021.3|2015.3|2022.1|2016.1|2019.9|2013.9|107
1592438400000|2020-06-18 00:00:00|2023.6|2017.6|2021.4|2015.4|2023.6|2017.6|2018.9|2012.9|40
1592442000000|2020-06-18 01:00:00|2021.1|2015.1|2019.4|2013.4|2027.9|2021.9|2016.1|2010.1|469
1592445600000|2020-06-18 02:00:00|2018.6|2012.6|2018.6|2012.6|2023.1|2017.1|2016.9|2010.9|320
1592449200000|2020-06-18 03:00:00|2018.9|2012.9|2021.9|2015.9|2021.9|2015.9|2017.4|2011.4|131
1592452800000|2020-06-18 04:00:00|2021.6|2015.6|2025.6|2019.6|2025.9|2019.9|2021.1|2015.1|27
1592456400000|2020-06-18 05:00:00|2025.4|2019.4|2026.1|2020.1|2030.4|2024.4|2023.4|2017.4|161
1592460000000|2020-06-18 06:00:00|2025.9|2019.9|2025.6|2019.6|2027.6|2021.6|2017.4|2011.4|343
1592463600000|2020-06-18 07:00:00|2025.4|2019.4|2024.1|2018.1|2026.4|2020.4|2016.9|2010.9|452
1592467200000|2020-06-18 08:00:00|2023.6|2017.6|2044.6|2038.6|2050.9|2044.9|2023.6|2017.6|729
1592470800000|2020-06-18 09:00:00|2044.4|2038.4|2050.6|2044.6|2054.9|2048.9|2042.4|2036.4|771
1592474400000|2020-06-18 10:00:00|2050.9|2044.9|2046.5|2040.5|2052.9|2046.9|2045.8|2039.8|509
1592478000000|2020-06-18 11:00:00|2046.8|2040.8|2044.5|2038.5|2050.3|2044.3|2044.4|2038.4|363
1592481600000|2020-06-18 12:00:00|2044.3|2038.3|2042.5|2036.5|2045.5|2039.5|2036.5|2030.5|840
1592485200000|2020-06-18 13:00:00|2042.3|2036.3|2046|2040|2050|2044|2037.8|2031.8|759
1592488800000|2020-06-18 14:00:00|2046.3|2040.3|2057.3|2051.3|2057.6|2051.6|2043.9|2037.9|774
1592492400000|2020-06-18 15:00:00|2057|2051|2055.5|2049.5|2058.4|2052.4|2049.5|2043.5|405
1592496000000|2020-06-18 16:00:00|2054.8|2048.8|2052.1|2046.1|2057|2051|2051.5|2045.5|129
1592524800000|2020-06-19 00:00:00|2048.4|2042.4|2046.4|2040.4|2049.6|2043.6|2046.3|2040.3|39
1592528400000|2020-06-19 01:00:00|2046.6|2040.6|2046|2040|2051|2045|2043.9|2037.9|337
1592532000000|2020-06-19 02:00:00|2045.9|2039.9|2047.8|2041.8|2049.4|2043.4|2043.9|2037.9|138
1592535600000|2020-06-19 03:00:00|2048.1|2042.1|2054.4|2048.4|2054.4|2048.4|2047.6|2041.6|90
1592539200000|2020-06-19 04:00:00|2054.9|2048.9|2053.5|2047.5|2056.1|2050.1|2053.5|2047.5|38
1592542800000|2020-06-19 05:00:00|2053.4|2047.4|2059.1|2053.1|2063.4|2057.4|2053.4|2047.4|320
1592546400000|2020-06-19 06:00:00|2059.4|2053.4|2072|2066|2072.3|2066.3|2059.3|2053.3|626
1592550000000|2020-06-19 07:00:00|2071.8|2065.8|2088.1|2082.1|2088.3|2082.3|2070.6|2064.6|514
1592553600000|2020-06-19 08:00:00|2087.9|2081.9|2087|2081|2091.3|2085.3|2078|2072|419
1592557200000|2020-06-19 09:00:00|2086.8|2080.8|2090.6|2084.6|2090.9|2084.9|2084.5|2078.5|294
1592560800000|2020-06-19 10:00:00|2090.4|2084.4|2087.3|2081.3|2091.5|2085.5|2086|2080|225
1592564400000|2020-06-19 11:00:00|2087.8|2081.8|2082.4|2076.4|2087.8|2081.8|2078.3|2072.3|374
1592568000000|2020-06-19 12:00:00|2082.5|2076.5|2085.8|2079.8|2088.1|2082.1|2080.4|2074.4|552
1592571600000|2020-06-19 13:00:00|2086|2080|2078|2072|2086|2080|2073|2067|886
1592575200000|2020-06-19 14:00:00|2078.3|2072.3|2083.5|2077.5|2087.8|2081.8|2077|2071|753
1592578800000|2020-06-19 15:00:00|2083.9|2077.9|2077.8|2071.8|2090.3|2084.3|2077.8|2071.8|638
1592582400000|2020-06-19 16:00:00|2078|2072|2079.6|2073.6|2081.3|2075.3|2071.8|2065.8|325
1592784000000|2020-06-22 00:00:00|2075.5|2064.3|2080|2074|2082.3|2076.3|2075.5|2064.3|47
1592787600000|2020-06-22 01:00:00|2079.9|2073.9|2073.4|2067.4|2084|2078|2073.1|2067.1|529
1592791200000|2020-06-22 02:00:00|2073.6|2067.6|2074|2068|2075.9|2069.9|2072.6|2066.6|118
1592794800000|2020-06-22 03:00:00|2073.9|2067.9|2079.1|2073.1|2079.1|2073.1|2073|2067|96
1592798400000|2020-06-22 04:00:00|2079.3|2073.3|2080.8|2074.8|2083.6|2077.6|2079.3|2073.3|80
1592802000000|2020-06-22 05:00:00|2080.6|2074.6|2080.5|2074.5|2084.1|2078.1|2078.1|2072.1|366
1592805600000|2020-06-22 06:00:00|2080.3|2074.3|2070.3|2064.3|2080.3|2074.3|2061.8|2055.8|1019
1592809200000|2020-06-22 07:00:00|2069.8|2063.8|2071.8|2065.8|2072.5|2066.5|2064|2058|379
1592812800000|2020-06-22 08:00:00|2072|2066|2064.8|2058.8|2073.3|2067.3|2061|2055|221
1592816400000|2020-06-22 09:00:00|2064.5|2058.5|2067.3|2061.3|2067.9|2061.9|2060.4|2054.4|229
1592820000000|2020-06-22 10:00:00|2067.6|2061.6|2068.3|2062.3|2070.5|2064.5|2065.1|2059.1|184
1592823600000|2020-06-22 11:00:00|2068.5|2062.5|2075|2069|2075|2069|2067.3|2061.3|240
1592827200000|2020-06-22 12:00:00|2075.3|2069.3|2076.5|2070.5|2081.3|2075.3|2073.5|2067.5|343
1592830800000|2020-06-22 13:00:00|2076.9|2070.9|2091.3|2085.3|2091.8|2085.8|2076.9|2070.9|764
1592834400000|2020-06-22 14:00:00|2091.5|2085.5|2091.8|2085.8|2095.8|2089.8|2087.6|2081.6|477
1592838000000|2020-06-22 15:00:00|2090.3|2084.3|2088.3|2082.3|2091.8|2085.8|2088.3|2082.3|184
1592841600000|2020-06-22 16:00:00|2089|2083|2090|2084|2090.6|2084.6|2086.5|2080.5|86
1592870400000|2020-06-23 00:00:00|2088.3|2082.3|2088.8|2082.8|2089.5|2083.5|2087.6|2081.6|24
1592874000000|2020-06-23 01:00:00|2089.1|2083.1|2075.9|2069.9|2091.4|2085.4|2063.9|2057.9|713
1592877600000|2020-06-23 02:00:00|2075.6|2069.6|2073.6|2067.6|2079.6|2073.6|2071.5|2065.5|472
1592881200000|2020-06-23 03:00:00|2073.5|2067.5|2076.4|2070.4|2076.5|2070.5|2071.8|2065.8|192
1592884800000|2020-06-23 04:00:00|2076.6|2070.6|2076.6|2070.6|2077.1|2071.1|2074.6|2068.6|28
1592888400000|2020-06-23 05:00:00|2076.4|2070.4|2057.6|2051.6|2077.1|2071.1|2056.4|2050.4|406
1592892000000|2020-06-23 06:00:00|2057.4|2051.4|2059|2053|2073.5|2067.5|2056.9|2050.9|626
1592895600000|2020-06-23 07:00:00|2058.3|2052.3|2064.1|2058.1|2073.9|2067.9|2055.5|2049.5|586
1592899200000|2020-06-23 08:00:00|2064|2058|2055.8|2049.8|2070|2064|2048.5|2042.5|565
1592902800000|2020-06-23 09:00:00|2055.5|2049.5|2053.9|2047.9|2057.8|2051.8|2048.8|2042.8|366
1592906400000|2020-06-23 10:00:00|2054|2048|2058.3|2052.3|2059.8|2053.8|2053.3|2047.3|208
1592910000000|2020-06-23 11:00:00|2058.5|2052.5|2059.5|2053.5|2065|2059|2058.3|2052.3|318
1592913600000|2020-06-23 12:00:00|2059.8|2053.8|2055.5|2049.5|2061.3|2055.3|2054.5|2048.5|417
1592917200000|2020-06-23 13:00:00|2055.3|2049.3|2050|2044|2061.8|2055.8|2045.4|2039.4|893
1592920800000|2020-06-23 14:00:00|2049.5|2043.5|2044|2038|2056|2050|2041|2035|777
1592924400000|2020-06-23 15:00:00|2043.9|2037.9|2041.8|2035.8|2044.3|2038.3|2036.9|2030.9|483
1592928000000|2020-06-23 16:00:00|2041.5|2035.5|2041.3|2035.3|2042.8|2036.8|2041.3|2035.3|64
1592956800000|2020-06-24 00:00:00|2037.4|2031.4|2038.4|2032.4|2040.6|2034.6|2036.8|2030.8|23
1592960400000|2020-06-24 01:00:00|2038.6|2032.6|2046.9|2040.9|2048.6|2042.6|2038.4|2032.4|536
1592964000000|2020-06-24 02:00:00|2047.1|2041.1|2048.6|2042.6|2049.6|2043.6|2045.5|2039.5|286
1592967600000|2020-06-24 03:00:00|2048.1|2042.1|2048.1|2042.1|2051.3|2045.3|2048.1|2042.1|75
1592971200000|2020-06-24 04:00:00|2048|2042|2047|2041|2048|2042|2046.6|2040.6|19
1592974800000|2020-06-24 05:00:00|2046.9|2040.9|2045|2039|2048.6|2042.6|2044.6|2038.6|159
1592978400000|2020-06-24 06:00:00|2044.9|2038.9|2042.3|2036.3|2049.1|2043.1|2042|2036|654
1592982000000|2020-06-24 07:00:00|2042.4|2036.4|2028.3|2022.3|2045.6|2039.6|2026.1|2020.1|583
1592985600000|2020-06-24 08:00:00|2028|2022|2022.8|2016.8|2029.3|2023.3|2010|2004|601
1592989200000|2020-06-24 09:00:00|2022.5|2016.5|2028.5|2022.5|2030|2024|2018.8|2012.8|401
1592992800000|2020-06-24 10:00:00|2028.3|2022.3|2023.3|2017.3|2030|2024|2022|2016|294
1592996400000|2020-06-24 11:00:00|2023.5|2017.5|2024.5|2018.5|2028|2022|2020.8|2014.8|354
1593000000000|2020-06-24 12:00:00|2025|2019|2024.8|2018.8|2027|2021|2018.8|2012.8|387
1593003600000|2020-06-24 13:00:00|2025|2019|2031|2025|2033.4|2027.4|2023.8|2017.8|514
1593007200000|2020-06-24 14:00:00|2030.9|2024.9|2037.3|2031.3|2046.5|2040.5|2024.8|2018.8|979
1593010800000|2020-06-24 15:00:00|2037|2031|2031.3|2025.3|2038.1|2032.1|2027.5|2021.5|671
1593014400000|2020-06-24 16:00:00|2031.1|2025.1|2033.9|2027.9|2034.8|2028.8|2029.9|2023.9|103
1593043200000|2020-06-25 00:00:00|2030.9|2024.9|2027.4|2021.4|2034.9|2028.9|2027.3|2021.3|65
1593046800000|2020-06-25 01:00:00|2027.3|2021.3|2027.3|2021.3|2028.1|2022.1|2026.8|2020.8|17
1593050400000|2020-06-25 02:00:00|2026.9|2020.9|2028.6|2022.6|2029.4|2023.4|2026.9|2020.9|22
1593054000000|2020-06-25 03:00:00|2029.4|2023.4|2032.6|2026.6|2035|2029|2029.4|2023.4|28
1593057600000|2020-06-25 04:00:00|2031.9|2025.9|2033|2027|2035.9|2029.9|2031.4|2025.4|32
1593061200000|2020-06-25 05:00:00|2033.5|2027.5|2037.6|2031.6|2038.1|2032.1|2033.4|2027.4|58
1593064800000|2020-06-25 06:00:00|2038.1|2032.1|2035.5|2029.5|2040.8|2034.8|2028|2022|242
1593068400000|2020-06-25 07:00:00|2035.4|2029.4|2038.5|2032.5|2043.4|2037.4|2030.8|2024.8|623
1593072000000|2020-06-25 08:00:00|2038.8|2032.8|2042.8|2036.8|2050|2044|2038.5|2032.5|476
1593075600000|2020-06-25 09:00:00|2043|2037|2040.8|2034.8|2048|2042|2040.5|2034.5|295
1593079200000|2020-06-25 10:00:00|2040.5|2034.5|2040.3|2034.3|2046|2040|2036.8|2030.8|265
1593082800000|2020-06-25 11:00:00|2040.5|2034.5|2040.8|2034.8|2044.8|2038.8|2036|2030|388
1593086400000|2020-06-25 12:00:00|2041.8|2035.8|2044.6|2038.6|2048|2042|2039.8|2033.8|567
1593090000000|2020-06-25 13:00:00|2044.9|2038.9|2049.5|2043.5|2049.5|2043.5|2042.5|2036.5|571
1593093600000|2020-06-25 14:00:00|2049.3|2043.3|2050.5|2044.5|2055.6|2049.6|2045|2039|481
1593097200000|2020-06-25 15:00:00|2050.3|2044.3|2051.3|2045.3|2055.5|2049.5|2045.4|2039.4|350
1593100800000|2020-06-25 16:00:00|2051.5|2045.5|2052.5|2046.5|2054.5|2048.5|2049.9|2043.9|84
1593129600000|2020-06-26 00:00:00|2054|2048|2050.3|2044.3|2054|2048|2048.1|2042.1|35
1593133200000|2020-06-26 01:00:00|2050.5|2044.5|2053.4|2047.4|2053.4|2047.4|2050.5|2044.5|30
1593136800000|2020-06-26 02:00:00|2053.6|2047.6|2055.5|2049.5|2055.5|2049.5|2053.4|2047.4|15
1593140400000|2020-06-26 03:00:00|2055.6|2049.6|2051.8|2045.8|2055.6|2049.6|2051.4|2045.4|21
1593144000000|2020-06-26 04:00:00|2052|2046|2057.4|2051.4|2057.8|2051.8|2052|2046|40
1593147600000|2020-06-26 05:00:00|2057.1|2051.1|2055|2049|2057.9|2051.9|2054.4|2048.4|36
1593151200000|2020-06-26 06:00:00|2055.3|2049.3|2060.4|2054.4|2060.8|2054.8|2054.6|2048.6|93
1593154800000|2020-06-26 07:00:00|2060.3|2054.3|2062.8|2056.8|2067.6|2061.6|2053.9|2047.9|420
1593158400000|2020-06-26 08:00:00|2062.9|2056.9|2060.5|2054.5|2062.9|2056.9|2056|2050|243
1593162000000|2020-06-26 09:00:00|2060.8|2054.8|2064.5|2058.5|2067.8|2061.8|2060|2054|128
1593165600000|2020-06-26 10:00:00|2064.3|2058.3|2059.5|2053.5|2065.5|2059.5|2059.5|2053.5|132
1593169200000|2020-06-26 11:00:00|2059.3|2053.3|2071.8|2065.8|2071.8|2065.8|2059|2053|312
1593172800000|2020-06-26 12:00:00|2071.5|2065.5|2064.9|2058.9|2073.8|2067.8|2058.3|2052.3|658
1593176400000|2020-06-26 13:00:00|2064.5|2058.5|2061.3|2055.3|2068|2062|2055|2049|472
1593180000000|2020-06-26 14:00:00|2061|2055|2041.8|2035.8|2061|2055|2038.1|2032.1|747
1593183600000|2020-06-26 15:00:00|2041.9|2035.9|2048.3|2042.3|2049.4|2043.4|2041|2035|411
1593187200000|2020-06-26 16:00:00|2048|2042|2040.8|2034.8|2051|2045|2038.6|2032.6|152
1593388800000|2020-06-29 00:00:00|2041.3|2030|2039.1|2033.1|2041.3|2033.3|2036.9|2030|45
1593392400000|2020-06-29 01:00:00|2039|2033|2030.1|2024.1|2040.9|2034.9|2026.6|2020.6|560
1593396000000|2020-06-29 02:00:00|2029.6|2023.6|2032.6|2026.6|2033|2027|2027.9|2021.9|155
1593399600000|2020-06-29 03:00:00|2032.4|2026.4|2031.3|2025.3|2033.6|2027.6|2029.4|2023.4|88
1593403200000|2020-06-29 04:00:00|2031.4|2025.4|2031.1|2025.1|2033.4|2027.4|2028.6|2022.6|54
1593406800000|2020-06-29 05:00:00|2031|2025|2031.5|2025.5|2039.9|2033.9|2030.4|2024.4|226
1593410400000|2020-06-29 06:00:00|2031.3|2025.3|2034.3|2028.3|2038.3|2032.3|2029.1|2023.1|320
1593414000000|2020-06-29 07:00:00|2034|2028|2030.6|2024.6|2038.6|2032.6|2029.5|2023.5|340
1593417600000|2020-06-29 08:00:00|2030.4|2024.4|2027|2021|2030.4|2024.4|2023.3|2017.3|283
1593421200000|2020-06-29 09:00:00|2026.8|2020.8|2029.3|2023.3|2031.3|2025.3|2026.3|2020.3|235
1593424800000|2020-06-29 10:00:00|2029.5|2023.5|2025.6|2019.6|2033.9|2027.9|2024.9|2018.9|278
1593428400000|2020-06-29 11:00:00|2025.3|2019.3|2038|2032|2039.1|2033.1|2025.3|2019.3|291
1593432000000|2020-06-29 12:00:00|2038.3|2032.3|2041|2035|2044.5|2038.5|2037.6|2031.6|347
1593435600000|2020-06-29 13:00:00|2041.3|2035.3|2059.4|2053.4|2059.4|2053.4|2040.5|2034.5|558
1593439200000|2020-06-29 14:00:00|2059.6|2053.6|2064.4|2058.4|2067|2061|2054.8|2048.8|724
1593442800000|2020-06-29 15:00:00|2064.6|2058.6|2058.3|2052.3|2064.6|2058.6|2056.8|2050.8|376
1593446400000|2020-06-29 16:00:00|2058.8|2052.8|2059.6|2053.6|2062|2056|2057.9|2051.9|116
1593475200000|2020-06-30 00:00:00|2064.4|2058.4|2061.9|2055.9|2064.6|2058.6|2061.9|2055.9|8
1593478800000|2020-06-30 01:00:00|2061.1|2055.1|2060.9|2054.9|2064.1|2058.1|2059.6|2053.6|225
1593482400000|2020-06-30 02:00:00|2061.4|2055.4|2061.6|2055.6|2064.1|2058.1|2061.4|2055.4|103
1593486000000|2020-06-30 03:00:00|2061.9|2055.9|2062.8|2056.8|2065|2059|2059.9|2053.9|73
1593489600000|2020-06-30 04:00:00|2063|2057|2063.8|2057.8|2064.3|2058.3|2063|2057|10
1593493200000|2020-06-30 05:00:00|2063.5|2057.5|2061.9|2055.9|2068.1|2062.1|2060.6|2054.6|184
1593496800000|2020-06-30 06:00:00|2061.5|2055.5|2068.5|2062.5|2069.8|2063.8|2058.6|2052.6|481
1593500400000|2020-06-30 07:00:00|2068.4|2062.4|2069.4|2063.4|2074.9|2068.9|2063.8|2057.8|431
1593504000000|2020-06-30 08:00:00|2069.1|2063.1|2075.5|2069.5|2076.9|2070.9|2063.8|2057.8|355
1593507600000|2020-06-30 09:00:00|2075.3|2069.3|2075.3|2069.3|2079|2073|2069.8|2063.8|461
1593511200000|2020-06-30 10:00:00|2075.5|2069.5|2073.8|2067.8|2075.8|2069.8|2070.8|2064.8|265
1593514800000|2020-06-30 11:00:00|2074.3|2068.3|2072|2066|2077.6|2071.6|2067.8|2061.8|308
1593518400000|2020-06-30 12:00:00|2072.3|2066.3|2075|2069|2077.5|2071.5|2070|2064|427
1593522000000|2020-06-30 13:00:00|2074.5|2068.5|2069.5|2063.5|2074.5|2068.5|2063.8|2057.8|761
1593525600000|2020-06-30 14:00:00|2069|2063|2055|2049|2071.3|2065.3|2048.8|2042.8|981
1593529200000|2020-06-30 15:00:00|2055.3|2049.3|2047.5|2041.5|2055.3|2049.3|2047.4|2041.4|475
1593532800000|2020-06-30 16:00:00|2048|2042|2043.4|2037.4|2049.5|2043.5|2042.1|2036.1|143
1593561600000|2020-07-01 00:00:00|2042|2036|2042.6|2036.6|2042.6|2036.6|2039.9|2033.9|27
1593565200000|2020-07-01 01:00:00|2042.5|2036.5|2050.4|2044.4|2053.1|2047.1|2042|2036|373
1593568800000|2020-07-01 02:00:00|2050.6|2044.6|2054.9|2048.9|2055.1|2049.1|2050.4|2044.4|196
1593572400000|2020-07-01 03:00:00|2054.6|2048.6|2054.9|2048.9|2055.1|2049.1|2051.1|2045.1|160
1593576000000|2020-07-01 04:00:00|2055.4|2049.4|2055.1|2049.1|2056.4|2050.4|2054|2048|21
1593579600000|2020-07-01 05:00:00|2054.6|2048.6|2046.9|2040.9|2054.6|2048.6|2044.9|2038.9|285
1593583200000|2020-07-01 06:00:00|2046.6|2040.6|2038.8|2032.8|2046.6|2040.6|2036.5|2030.5|382
1593586800000|2020-07-01 07:00:00|2038.4|2032.4|2025.9|2019.9|2038.4|2032.4|2024.8|2018.8|510
1593590400000|2020-07-01 08:00:00|2025.5|2019.5|2032.3|2026.3|2032.8|2026.8|2025.4|2019.4|375
1593594000000|2020-07-01 09:00:00|2032.5|2026.5|2030.8|2024.8|2033.8|2027.8|2029.1|2023.1|199
1593597600000|2020-07-01 10:00:00|2030.5|2024.5|2025.5|2019.5|2030.5|2024.5|2020|2014|429
1593601200000|2020-07-01 11:00:00|2025.3|2019.3|2023.1|2017.1|2027.3|2021.3|2021.3|2015.3|370
1593604800000|2020-07-01 12:00:00|2022.9|2016.9|2026.6|2020.6|2026.6|2020.6|2019.8|2013.8|508
1593608400000|2020-07-01 13:00:00|2027|2021|2033.5|2027.5|2041.3|2035.3|2027|2021|927
1593612000000|2020-07-01 14:00:00|2033.8|2027.8|2043.8|2037.8|2046.9|2040.9|2023.3|2017.3|937
1593615600000|2020-07-01 15:00:00|2043.5|2037.5|2044.8|2038.8|2045.6|2039.6|2038.8|2032.8|516
1593619200000|2020-07-01 16:00:00|2044.5|2038.5|2049.5|2043.5|2050.5|2044.5|2042.3|2036.3|129
1593648000000|2020-07-02 00:00:00|2048.6|2042.6|2052.3|2046.3|2057.3|2051.3|2048.3|2042.3|50
1593651600000|2020-07-02 01:00:00|2052.1|2046.1|2046.4|2040.4|2052.1|2046.1|2045.1|2039.1|281
1593655200000|2020-07-02 02:00:00|2046.6|2040.6|2047.8|2041.8|2050.9|2044.9|2046.1|2040.1|139
1593658800000|2020-07-02 03:00:00|2048|2042|2048.9|2042.9|2050.4|2044.4|2047|2041|81
1593662400000|2020-07-02 04:00:00|2049.1|2043.1|2050.3|2044.3|2050.4|2044.4|2046.9|2040.9|24
1593666000000|2020-07-02 05:00:00|2050.4|2044.4|2057|2051|2059.9|2053.9|2049.9|2043.9|245
1593669600000|2020-07-02 06:00:00|2056.8|2050.8|2058|2052|2061.9|2055.9|2055.8|2049.8|357
1593673200000|2020-07-02 07:00:00|2058.8|2052.8|2067.8|2061.8|2071|2065|2058.8|2052.8|459
1593676800000|2020-07-02 08:00:00|2068|2062|2060.3|2054.3|2077.6|2071.6|2058.5|2052.5|351
1593680400000|2020-07-02 09:00:00|2059.8|2053.8|2052.3|2046.3|2065|2059|2052.3|2046.3|186
1593684000000|2020-07-02 10:00:00|2052|2046|2051.8|2045.8|2054.8|2048.8|2051|2045|128
1593687600000|2020-07-02 11:00:00|2051.5|2045.5|2054.9|2048.9|2055|2049|2050.5|2044.5|160
1593691200000|2020-07-02 12:00:00|2054.8|2048.8|2052.3|2046.3|2062.8|2056.8|2049.3|2043.3|400
1593694800000|2020-07-02 13:00:00|2052|2046|2054.8|2048.8|2055|2049|2044|2038|320
1593698400000|2020-07-02 14:00:00|2054.5|2048.5|2048.5|2042.5|2056.8|2050.8|2044.5|2038.5|595
1593702000000|2020-07-02 15:00:00|2048.6|2042.6|2046.9|2040.9|2049.5|2043.5|2042.8|2036.8|343
1593705600000|2020-07-02 16:00:00|2046.1|2040.1|2045.3|2039.3|2047.6|2041.6|2042.3|2036.3|104
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2047.1|2041.1|2047.1|2041.1|2043.9|2037.9|15
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2045.5|2039.5|2050|2044|2043.8|2037.8|191
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2048.5|2042.5|2043.9|2037.9|224
1593745200000|2020-07-03 03:00:00|2045|2039|2044.4|2038.4|2048.4|2042.4|2043.6|2037.6|84
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2041|2035|2045.3|2039.3|2040.4|2034.4|53
1593752400000|2020-07-03 05:00:00|2040.8|2034.8|2048.4|2042.4|2049.6|2043.6|2040.4|2034.4|195
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047|2041|2053.9|2047.9|2044.8|2038.8|344
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2034|2028|2047.3|2041.3|2026.5|2020.5|573
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2032.9|2026.9|2035.5|2029.5|2029.3|2023.3|251
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2029.5|2023.5|2036|2030|2028.3|2022.3|185
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2032.8|2026.8|2033.5|2027.5|2028.3|2022.3|200
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2036.1|2030.1|2036.4|2030.4|2030|2024|241
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2036.5|2030.5|2039.3|2033.3|2033.5|2027.5|301
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2037.3|2031.3|2049.5|2043.5|2036.5|2030.5|645
1593784800000|2020-07-03 14:00:00|2037|2031|2034.8|2028.8|2041|2035|2021|2015|682
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2039.1|2033.1|2039.4|2033.4|2031.3|2025.3|189
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.1|2032.1|2040.4|2034.4|2036.5|2030.5|131
1593993600000|2020-07-06 00:00:00|2039.3|2028|2028.3|2022.3|2039.3|2028|2026.9|2020.9|222
1593997200000|2020-07-06 01:00:00|2028.5|2022.5|2035.8|2029.8|2037.6|2031.6|2028.5|2022.5|852
1594000800000|2020-07-06 02:00:00|2036|2030|2044.6|2038.6|2044.6|2038.6|2035.3|2029.3|175
1594004400000|2020-07-06 03:00:00|2044.4|2038.4|2043.8|2037.8|2045.3|2039.3|2040.8|2034.8|181
1594008000000|2020-07-06 04:00:00|2044|2038|2042.4|2036.4|2044|2038|2042.4|2036.4|11
1594011600000|2020-07-06 05:00:00|2042.8|2036.8|2050.1|2044.1|2052.8|2046.8|2042.8|2036.8|326
1594015200000|2020-07-06 06:00:00|2050.4|2044.4|2052.4|2046.4|2054.5|2048.5|2049.8|2043.8|688
1594018800000|2020-07-06 07:00:00|2052.5|2046.5|2052.1|2046.1|2056.6|2050.6|2048.9|2042.9|401
1594022400000|2020-07-06 08:00:00|2052.4|2046.4|2045.3|2039.3|2052.6|2046.6|2044.4|2038.4|271
1594026000000|2020-07-06 09:00:00|2045.5|2039.5|2045.3|2039.3|2049.4|2043.4|2045.1|2039.1|153
1594029600000|2020-07-06 10:00:00|2045.5|2039.5|2045.8|2039.8|2046.8|2040.8|2044.8|2038.8|132
1594033200000|2020-07-06 11:00:00|2045.5|2039.5|2049.9|2043.9|2052|2046|2044.5|2038.5|210
1594036800000|2020-07-06 12:00:00|2050.1|2044.1|2052|2046|2052.6|2046.6|2049.5|2043.5|250
1594040400000|2020-07-06 13:00:00|2052.3|2046.3|2058.5|2052.5|2061.8|2055.8|2049.1|2043.1|711
1594044000000|2020-07-06 14:00:00|2058.3|2052.3|2066|2060|2067.9|2061.9|2054.3|2048.3|604
1594047600000|2020-07-06 15:00:00|2066.5|2060.5|2056.5|2050.5|2067.3|2061.3|2056.5|2050.5|388
1594051200000|2020-07-06 16:00:00|2056.3|2050.3|2056.6|2050.6|2058.3|2052.3|2054.5|2048.5|103
1594080000000|2020-07-07 00:00:00|2060.8|2054.8|2067.3|2061.3|2072.4|2066.4|2060.8|2054.8|78
1594083600000|2020-07-07 01:00:00|2067|2061|2058.8|2052.8|2067|2061|2054.5|2048.5|527
1594087200000|2020-07-07 02:00:00|2058.5|2052.5|2059.8|2053.8|2064.5|2058.5|2057.5|2051.5|121
1594090800000|2020-07-07 03:00:00|2060|2054|2060.5|2054.5|2060.5|2054.5|2058.3|2052.3|136
1594094400000|2020-07-07 04:00:00|2060.8|2054.8|2061.4|2055.4|2062.3|2056.3|2060.5|2054.5|20
1594098000000|2020-07-07 05:00:00|2061.8|2055.8|2055.5|2049.5|2063.1|2057.1|2055|2049|175
1594101600000|2020-07-07 06:00:00|2055.3|2049.3|2052.4|2046.4|2055.3|2049.3|2047.8|2041.8|449
1594105200000|2020-07-07 07:00:00|2052.3|2046.3|2052.8|2046.8|2052.9|2046.9|2044.8|2038.8|364
1594108800000|2020-07-07 08:00:00|2052.5|2046.5|2045|2039|2052.8|2046.8|2041.8|2035.8|384
1594112400000|2020-07-07 09:00:00|2044.9|2038.9|2045|2039|2046.6|2040.6|2040|2034|312
1594116000000|2020-07-07 10:00:00|2045.3|2039.3|2048|2042|2048.8|2042.8|2043.8|2037.8|359
1594119600000|2020-07-07 11:00:00|2048.3|2042.3|2041|2035|2048.8|2042.8|2035.8|2029.8|288
1594123200000|2020-07-07 12:00:00|2041.3|2035.3|2048.4|2042.4|2049.3|2043.3|2039.8|2033.8|274
1594126800000|2020-07-07 13:00:00|2048.6|2042.6|2051.4|2045.4|2053.6|2047.6|2048.4|2042.4|519
1594130400000|2020-07-07 14:00:00|2051.6|2045.6|2070.6|2064.6|2074.9|2068.9|2050.1|2044.1|832
1594134000000|2020-07-07 15:00:00|2070.9|2064.9|2071|2065|2077.3|2071.3|2067.4|2061.4|317
1594137600000|2020-07-07 16:00:00|2071.3|2065.3|2069|2063|2072.3|2066.3|2068.8|2062.8|96
1594166400000|2020-07-08 00:00:00|2068|2062|2067.8|2061.8|2068.8|2062.8|2067.8|2061.8|21
1594170000000|2020-07-08 01:00:00|2068.3|2062.3|2062|2056|2068.9|2062.9|2061.9|2055.9|393
1594173600000|2020-07-08 02:00:00|2061.8|2055.8|2069.5|2063.5|2071.3|2065.3|2061.8|2055.8|155
1594177200000|2020-07-08 03:00:00|2069.3|2063.3|2069.9|2063.9|2072|2066|2068|2062|67
1594180800000|2020-07-08 04:00:00|2069.3|2063.3|2068.3|2062.3|2069.3|2063.3|2067.6|2061.6|11
1594184400000|2020-07-08 05:00:00|2068|2062|2070|2064|2070.8|2064.8|2063|2057|161
1594188000000|2020-07-08 06:00:00|2070.3|2064.3|2093.4|2087.4|2093.4|2087.4|2068.5|2062.5|852
1594191600000|2020-07-08 07:00:00|2093.9|2087.9|2109.3|2103.3|2109.6|2103.6|2089.8|2083.8|750
1594195200000|2020-07-08 08:00:00|2108.8|2102.8|2104.5|2098.5|2109.8|2103.8|2101.5|2095.5|318
1594198800000|2020-07-08 09:00:00|2104.3|2098.3|2102|2096|2104.8|2098.8|2098.8|2092.8|205
1594202400000|2020-07-08 10:00:00|2101.8|2095.8|2108.8|2102.8|2108.8|2102.8|2101.3|2095.3|171
1594206000000|2020-07-08 11:00:00|2108.3|2102.3|2108.3|2102.3|2115.3|2109.3|2106.3|2100.3|523
1594209600000|2020-07-08 12:00:00|2108.5|2102.5|2113.8|2107.8|2118|2112|2108.5|2102.5|651
1594213200000|2020-07-08 13:00:00|2113.4|2107.4|2134.4|2128.4|2140.8|2134.8|2112.5|2106.5|1433
1594216800000|2020-07-08 14:00:00|2134.8|2128.8|2134.8|2128.8|2147.8|2141.8|2129.1|2123.1|1037
1594220400000|2020-07-08 15:00:00|2135|2129|2135|2129|2137|2131|2128.3|2122.3|475
1594224000000|2020-07-08 16:00:00|2135.3|2129.3|2131.5|2125.5|2135.8|2129.8|2130.3|2124.3|142
1594252800000|2020-07-09 00:00:00|2135.1|2129.1|2141.6|2135.6|2143.3|2137.3|2135.1|2129.1|60
1594256400000|2020-07-09 01:00:00|2141.9|2135.9|2143.4|2137.4|2144.4|2138.4|2135.6|2129.6|415
1594260000000|2020-07-09 02:00:00|2143.1|2137.1|2143.5|2137.5|2145|2139|2138.6|2132.6|311
1594263600000|2020-07-09 03:00:00|2143.6|2137.6|2145.6|2139.6|2146.3|2140.3|2140.1|2134.1|212
1594267200000|2020-07-09 04:00:00|2145.8|2139.8|2145.9|2139.9|2146.1|2140.1|2145|2139|71
1594270800000|2020-07-09 05:00:00|2145.6|2139.6|2147.6|2141.6|2152.4|2146.4|2144|2138|436
1594274400000|2020-07-09 06:00:00|2147.5|2141.5|2155.5|2149.5|2165.1|2159.1|2147|2141|696
1594278000000|2020-07-09 07:00:00|2155|2149|2152.3|2146.3|2155.8|2149.8|2141.8|2135.8|764
1594281600000|2020-07-09 08:00:00|2152.5|2146.5|2161|2155|2163.8|2157.8|2152.5|2146.5|501
1594285200000|2020-07-09 09:00:00|2161.3|2155.3|2157.3|2151.3|2161.3|2155.3|2150.8|2144.8|393
1594288800000|2020-07-09 10:00:00|2157.5|2151.5|2155.3|2149.3|2160.8|2154.8|2152.8|2146.8|321
1594292400000|2020-07-09 11:00:00|2155.5|2149.5|2154.3|2148.3|2157.9|2151.9|2146.3|2140.3|410
1594296000000|2020-07-09 12:00:00|2154.5|2148.5|2162.8|2156.8|2164.5|2158.5|2154|2148|676
1594299600000|2020-07-09 13:00:00|2162.5|2156.5|2167.8|2161.8|2170.4|2164.4|2157.4|2151.4|1013
1594303200000|2020-07-09 14:00:00|2167.5|2161.5|2153|2147|2167.8|2161.8|2151.8|2145.8|1392
1594306800000|2020-07-09 15:00:00|2152.8|2146.8|2152|2146|2158.9|2152.9|2146.8|2140.8|1116
1594310400000|2020-07-09 16:00:00|2151.3|2145.3|2148.8|2142.8|2153.5|2147.5|2143.8|2137.8|264
1594339200000|2020-07-10 00:00:00|2153.4|2147.4|2154.5|2148.5|2156.6|2150.6|2151.5|2145.5|44
1594342800000|2020-07-10 01:00:00|2154.3|2148.3|2174.3|2168.3|2175.4|2169.4|2148.8|2142.8|800
1594346400000|2020-07-10 02:00:00|2174.1|2168.1|2169.1|2163.1|2175.5|2169.5|2162.6|2156.6|290
1594350000000|2020-07-10 03:00:00|2169.4|2163.4|2168.6|2162.6|2171.5|2165.5|2166.6|2160.6|214
1594353600000|2020-07-10 04:00:00|2169.1|2163.1|2168.8|2162.8|2171.6|2165.6|2168.1|2162.1|28
1594357200000|2020-07-10 05:00:00|2168.5|2162.5|2161.4|2155.4|2168.5|2162.5|2155.1|2149.1|317
1594360800000|2020-07-10 06:00:00|2161.9|2155.9|2154.5|2148.5|2164.3|2158.3|2146.9|2140.9|555
1594364400000|2020-07-10 07:00:00|2154.6|2148.6|2164.3|2158.3|2170.3|2164.3|2154.6|2148.6|602
1594368000000|2020-07-10 08:00:00|2164.5|2158.5|2165.3|2159.3|2169.3|2163.3|2160.3|2154.3|658
1594371600000|2020-07-10 09:00:00|2165.8|2159.8|2161.3|2155.3|2167.8|2161.8|2155.5|2149.5|438
1594375200000|2020-07-10 10:00:00|2161.4|2155.4|2164|2158|2165.8|2159.8|2159.8|2153.8|225
1594378800000|2020-07-10 11:00:00|2164.3|2158.3|2162.8|2156.8|2165|2159|2156.9|2150.9|346
1594382400000|2020-07-10 12:00:00|2163|2157|2166.9|2160.9|2169.4|2163.4|2162.5|2156.5|452
1594386000000|2020-07-10 13:00:00|2166.8|2160.8|2191|2185|2191.5|2185.5|2166.4|2160.4|1579
1594389600000|2020-07-10 14:00:00|2190.8|2184.8|2196.5|2190.5|2196.9|2190.9|2183.5|2177.5|985
1594393200000|2020-07-10 15:00:00|2196.6|2190.6|2192.8|2186.8|2196.8|2190.8|2188|2182|679
1594396800000|2020-07-10 16:00:00|2192.9|2186.9|2194.1|2188.1|2194.8|2188.8|2187.5|2181.5|310
1594598400000|2020-07-13 00:00:00|2197|2185.8|2196.5|2190.5|2197.4|2191.4|2194.9|2185.8|43
1594602000000|2020-07-13 01:00:00|2196.6|2190.6|2197.1|2191.1|2201.6|2195.6|2189.3|2183.3|737
1594605600000|2020-07-13 02:00:00|2196.9|2190.9|2205.4|2199.4|2209.1|2203.1|2194.9|2188.9|350
1594609200000|2020-07-13 03:00:00|2205.1|2199.1|2216.6|2210.6|2220.1|2214.1|2203.4|2197.4|285
1594612800000|2020-07-13 04:00:00|2217.1|2211.1|2217.6|2211.6|2220.1|2214.1|2215.1|2209.1|60
1594616400000|2020-07-13 05:00:00|2218.1|2212.1|2228.3|2222.3|2229.9|2223.9|2218.1|2212.1|440
1594620000000|2020-07-13 06:00:00|2228.5|2222.5|2216.8|2210.8|2235.1|2229.1|2215.8|2209.8|779
1594623600000|2020-07-13 07:00:00|2217|2211|2207|2201|2222.4|2216.4|2206.8|2200.8|798
1594627200000|2020-07-13 08:00:00|2206.8|2200.8|2204.5|2198.5|2207.8|2201.8|2193.3|2187.3|729
1594630800000|2020-07-13 09:00:00|2204.8|2198.8|2209.8|2203.8|2209.8|2203.8|2202.8|2196.8|437
1594634400000|2020-07-13 10:00:00|2209.5|2203.5|2208.3|2202.3|2212|2206|2205.3|2199.3|469
1594638000000|2020-07-13 11:00:00|2208.5|2202.5|2223.5|2217.5|2230.3|2224.3|2208.5|2202.5|627
1594641600000|2020-07-13 12:00:00|2223.8|2217.8|2232|2226|2235.5|2229.5|2220.5|2214.5|712
1594645200000|2020-07-13 13:00:00|2232.1|2226.1|2262.3|2256.3|2267.8|2261.8|2223|2217|1886
1594648800000|2020-07-13 14:00:00|2262|2256|2265.5|2259.5|2275.3|2269.3|2257.5|2251.5|1238
1594652400000|2020-07-13 15:00:00|2265.8|2259.8|2259.5|2253.5|2268.8|2262.8|2257.8|2251.8|507
1594656000000|2020-07-13 16:00:00|2259.8|2253.8|2254.4|2248.4|2263.5|2257.5|2252.6|2246.6|214
1594684800000|2020-07-14 00:00:00|2245.6|2239.6|2240.8|2234.8|2248.5|2242.5|2236|2230|140
1594688400000|2020-07-14 01:00:00|2240.4|2234.4|2214.5|2208.5|2240.4|2234.4|2204.6|2198.6|1065
1594692000000|2020-07-14 02:00:00|2214.1|2208.1|2212.8|2206.8|2217.1|2211.1|2207.8|2201.8|395
1594695600000|2020-07-14 03:00:00|2213|2207|2212.9|2206.9|2217.8|2211.8|2212.5|2206.5|223
1594699200000|2020-07-14 04:00:00|2212.6|2206.6|2213.4|2207.4|2214.1|2208.1|2209|2203|58
1594702800000|2020-07-14 05:00:00|2213.6|2207.6|2202.4|2196.4|2218.9|2212.9|2200.8|2194.8|622
1594706400000|2020-07-14 06:00:00|2202.6|2196.6|2215.5|2209.5|2229.5|2223.5|2200.9|2194.9|838
1594710000000|2020-07-14 07:00:00|2215.8|2209.8|2206.8|2200.8|2224|2218|2205.5|2199.5|951
1594713600000|2020-07-14 08:00:00|2206.5|2200.5|2209.1|2203.1|2220.5|2214.5|2205.4|2199.4|832
1594717200000|2020-07-14 09:00:00|2208.8|2202.8|2197.6|2191.6|2212.5|2206.5|2197.6|2191.6|524
1594720800000|2020-07-14 10:00:00|2197.5|2191.5|2201.5|2195.5|2201.8|2195.8|2194.3|2188.3|350
1594724400000|2020-07-14 11:00:00|2201.8|2195.8|2205|2199|2206.8|2200.8|2199.3|2193.3|442
1594728000000|2020-07-14 12:00:00|2204.8|2198.8|2198.4|2192.4|2208.6|2202.6|2196.5|2190.5|830
1594731600000|2020-07-14 13:00:00|2198.6|2192.6|2191.8|2185.8|2200.3|2194.3|2175.3|2169.3|1639
1594735200000|2020-07-14 14:00:00|2191.5|2185.5|2198.8|2192.8|2199.4|2193.4|2190|2184|950
1594738800000|2020-07-14 15:00:00|2199|2193|2194.8|2188.8|2210|2204|2190.3|2184.3|722
1594742400000|2020-07-14 16:00:00|2195.3|2189.3|2197.3|2191.3|2198|2192|2192.8|2186.8|379
1594771200000|2020-07-15 00:00:00|2201.3|2195.3|2206.8|2200.8|2209.1|2203.1|2201.3|2195.3|97
1594774800000|2020-07-15 01:00:00|2207|2201|2203.6|2197.6|2210.4|2204.4|2194.3|2188.3|650
1594778400000|2020-07-15 02:00:00|2203.4|2197.4|2198.1|2192.1|2203.4|2197.4|2192.6|2186.6|298
1594782000000|2020-07-15 03:00:00|2198.3|2192.3|2195.5|2189.5|2198.6|2192.6|2195.1|2189.1|81
1594785600000|2020-07-15 04:00:00|2195.6|2189.6|2195|2189|2195.9|2189.9|2192.5|2186.5|47
1594789200000|2020-07-15 05:00:00|2195.1|2189.1|2205.3|2199.3|2207.5|2201.5|2192.5|2186.5|298
1594792800000|2020-07-15 06:00:00|2205.5|2199.5|2206.5|2200.5|2207.1|2201.1|2195.5|2189.5|584
1594796400000|2020-07-15 07:00:00|2206.8|2200.8|2206.3|2200.3|2212|2206|2200.5|2194.5|720
1594800000000|2020-07-15 08:00:00|2206.5|2200.5|2217|2211|2225.3|2219.3|2204.5|2198.5|495
1594803600000|2020-07-15 09:00:00|2216.9|2210.9|2212.1|2206.1|2217.8|2211.8|2210.6|2204.6|269
1594807200000|2020-07-15 10:00:00|2212.3|2206.3|2206.8|2200.8|2212.9|2206.9|2205.5|2199.5|376
1594810800000|2020-07-15 11:00:00|2207|2201|2212.5|2206.5|2221.3|2215.3|2207|2201|440
1594814400000|2020-07-15 12:00:00|2212.3|2206.3|2219.1|2213.1|2219.3|2213.3|2211.8|2205.8|402
1594818000000|2020-07-15 13:00:00|2219|2213|2188.8|2182.8|2223.3|2217.3|2184.5|2178.5|1945
1594821600000|2020-07-15 14:00:00|2188.5|2182.5|2201.8|2195.8|2205|2199|2166|2160|1850
1594825200000|2020-07-15 15:00:00|2201.5|2195.5|2202.3|2196.3|2205.5|2199.5|2196.8|2190.8|723
1594828800000|2020-07-15 16:00:00|2202|2196|2206.5|2200.5|2206.5|2200.5|2199.5|2193.5|189
1594857600000|2020-07-16 00:00:00|2205.5|2199.5|2203.8|2197.8|2208.9|2202.9|2203.3|2197.3|47
1594861200000|2020-07-16 01:00:00|2203.6|2197.6|2203.5|2197.5|2210.4|2204.4|2197|2191|885
1594864800000|2020-07-16 02:00:00|2203.9|2197.9|2193.6|2187.6|2207.6|2201.6|2192.4|2186.4|338
1594868400000|2020-07-16 03:00:00|2193.4|2187.4|2189.5|2183.5|2195.1|2189.1|2187.6|2181.6|161
1594872000000|2020-07-16 04:00:00|2190.8|2184.8|2190|2184|2191.8|2185.8|2189.8|2183.8|12
1594875600000|2020-07-16 05:00:00|2190.5|2184.5|2190.6|2184.6|2191.9|2185.9|2177.9|2171.9|467
1594879200000|2020-07-16 06:00:00|2190.4|2184.4|2192.1|2186.1|2198.1|2192.1|2180.6|2174.6|825
1594882800000|2020-07-16 07:00:00|2192.5|2186.5|2196.8|2190.8|2200.8|2194.8|2189.8|2183.8|487
1594886400000|2020-07-16 08:00:00|2196.5|2190.5|2202|2196|2210.8|2204.8|2196.5|2190.5|455
1594890000000|2020-07-16 09:00:00|2201.8|2195.8|2206|2200|2207.8|2201.8|2196|2190|279
1594893600000|2020-07-16 10:00:00|2205.8|2199.8|2205.5|2199.5|2208.8|2202.8|2203.8|2197.8|257
1594897200000|2020-07-16 11:00:00|2205.8|2199.8|2203.4|2197.4|2210.8|2204.8|2198.8|2192.8|423
1594900800000|2020-07-16 12:00:00|2204|2198|2211.4|2205.4|2214.3|2208.3|2204|2198|488
1594904400000|2020-07-16 13:00:00|2211.1|2205.1|2223|2217|2227.4|2221.4|2208.1|2202.1|1362
1594908000000|2020-07-16 14:00:00|2223.4|2217.4|2227.8|2221.8|2229.5|2223.5|2215.9|2209.9|1077
1594911600000|2020-07-16 15:00:00|2227.5|2221.5|2226.3|2220.3|2231.5|2225.5|2224.5|2218.5|605
1594915200000|2020-07-16 16:00:00|2226.5|2220.5|2221.5|2215.5|2227.5|2221.5|2220.9|2214.9|145
1594944000000|2020-07-17 00:00:00|2221.3|2215.3|2219.1|2213.1|2222.3|2216.3|2219.1|2213.1|29
1594947600000|2020-07-17 01:00:00|2218.3|2212.3|2208|2202|2218.9|2212.9|2205.3|2199.3|611
1594951200000|2020-07-17 02:00:00|2208.1|2202.1|2204.6|2198.6|2209.1|2203.1|2204.6|2198.6|197
1594954800000|2020-07-17 03:00:00|2205.4|2199.4|2203.1|2197.1|2205.8|2199.8|2199.9|2193.9|256
1594958400000|2020-07-17 04:00:00|2203.4|2197.4|2204.5|2198.5|2205.1|2199.1|2203.4|2197.4|18
1594962000000|2020-07-17 05:00:00|2204.3|2198.3|2209|2203|2213.1|2207.1|2200.3|2194.3|404
1594965600000|2020-07-17 06:00:00|2209.3|2203.3|2213.8|2207.8|2214.8|2208.8|2205|2199|511
1594969200000|2020-07-17 07:00:00|2214|2208|2208|2202|2214.6|2208.6|2201|2195|479
1594972800000|2020-07-17 08:00:00|2207.8|2201.8|2200|2194|2211|2205|2191.5|2185.5|413
1594976400000|2020-07-17 09:00:00|2200.3|2194.3|2198.3|2192.3|2202.8|2196.8|2196.8|2190.8|235
1594980000000|2020-07-17 10:00:00|2198|2192|2199.3|2193.3|2202.5|2196.5|2197.3|2191.3|121
1594983600000|2020-07-17 11:00:00|2199.5|2193.5|2205|2199|2207.8|2201.8|2197.3|2191.3|329
1594987200000|2020-07-17 12:00:00|2205.3|2199.3|2204.8|2198.8|2207.8|2201.8|2198.8|2192.8|324
1594990800000|2020-07-17 13:00:00|2205.3|2199.3|2199.3|2193.3|2207.5|2201.5|2195.1|2189.1|930
1594994400000|2020-07-17 14:00:00|2199|2193|2189|2183|2199.8|2193.8|2182|2176|1108
1594998000000|2020-07-17 15:00:00|2189.1|2183.1|2186.6|2180.6|2190.8|2184.8|2185|2179|380
1595001600000|2020-07-17 16:00:00|2186.1|2180.1|2186.1|2180.1|2187.4|2181.4|2184.9|2178.9|135
1595203200000|2020-07-20 00:00:00|2186.8|2175.5|2186.4|2180.4|2188.1|2182.1|2186.4|2175.5|13
1595206800000|2020-07-20 01:00:00|2186.1|2180.1|2168.9|2162.9|2187.9|2181.9|2166.3|2160.3|591
1595210400000|2020-07-20 02:00:00|2168.6|2162.6|2181.3|2175.3|2182.5|2176.5|2168.6|2162.6|496
1595214000000|2020-07-20 03:00:00|2181.5|2175.5|2179.9|2173.9|2182|2176|2178.4|2172.4|91
1595217600000|2020-07-20 04:00:00|2179.6|2173.6|2178.5|2172.5|2179.9|2173.9|2177.9|2171.9|37
1595221200000|2020-07-20 05:00:00|2178.6|2172.6|2181|2175|2185.8|2179.8|2177.5|2171.5|406
1595224800000|2020-07-20 06:00:00|2180.8|2174.8|2180.6|2174.6|2183.4|2177.4|2176.9|2170.9|564
1595228400000|2020-07-20 07:00:00|2180.4|2174.4|2182.8|2176.8|2185.3|2179.3|2176.8|2170.8|508
1595232000000|2020-07-20 08:00:00|2183|2177|2186.8|2180.8|2186.8|2180.8|2182.3|2176.3|257
1595235600000|2020-07-20 09:00:00|2187|2181|2180.8|2174.8|2188.5|2182.5|2180.8|2174.8|195
1595239200000|2020-07-20 10:00:00|2180.5|2174.5|2182.5|2176.5|2184.5|2178.5|2175.8|2169.8|221
1595242800000|2020-07-20 11:00:00|2182.8|2176.8|2187.3|2181.3|2187.5|2181.5|2182.8|2176.8|235
1595246400000|2020-07-20 12:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2185.3|2179.3|253
1595250000000|2020-07-20 13:00:00|2186.5|2180.5|2190.6|2184.6|2196.8|2190.8|2184.4|2178.4|1061
1595253600000|2020-07-20 14:00:00|2190.3|2184.3|2204.5|2198.5|2208.3|2202.3|2188.5|2182.5|868
1595257200000|2020-07-20 15:00:00|2204.8|2198.8|2204|2198|2215.3|2209.3|2200.5|2194.5|677
1595260800000|2020-07-20 16:00:00|2203.8|2197.8|2200.5|2194.5|2203.8|2197.8|2199.8|2193.8|213
1595289600000|2020-07-21 00:00:00|2205.5|2199.5|2209|2203|2210.8|2204.8|2205.5|2199.5|46
1595293200000|2020-07-21 01:00:00|2208.9|2202.9|2201.9|2195.9|2209.5|2203.5|2199.5|2193.5|254
1595304000000|2020-07-21 04:00:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|4
1595307600000|2020-07-21 05:00:00|2203.5|2197.5|2202.4|2196.4|2210.1|2204.1|2194.9|2188.9|430
1595311200000|2020-07-21 06:00:00|2202.5|2196.5|2212.3|2206.3|2212.3|2206.3|2198.6|2192.6|564
1595314800000|2020-07-21 07:00:00|2212.5|2206.5|2214|2208|2217.6|2211.6|2204.3|2198.3|444
1595318400000|2020-07-21 08:00:00|2213.8|2207.8|2212|2206|2216.8|2210.8|2209.3|2203.3|284
1595322000000|2020-07-21 09:00:00|2211.8|2205.8|2216.3|2210.3|2216.5|2210.5|2211.8|2205.8|196
1595325600000|2020-07-21 10:00:00|2216.5|2210.5|2223|2217|2226.8|2220.8|2216.5|2210.5|273
1595329200000|2020-07-21 11:00:00|2223.5|2217.5|2223.5|2217.5|2227.5|2221.5|2217.8|2211.8|378
1595332800000|2020-07-21 12:00:00|2223.8|2217.8|2221.6|2215.6|2226.3|2220.3|2220|2214|411
1595336400000|2020-07-21 13:00:00|2221.9|2215.9|2244.1|2238.1|2254.8|2248.8|2221.4|2215.4|1618
1595340000000|2020-07-21 14:00:00|2243.8|2237.8|2245|2239|2258.5|2252.5|2234.6|2228.6|1220
1595343600000|2020-07-21 15:00:00|2245.4|2239.4|2246|2240|2252.5|2246.5|2243.9|2237.9|535
1595347200000|2020-07-21 16:00:00|2246.3|2240.3|2247.3|2241.3|2250.5|2244.5|2245.3|2239.3|173
1595376000000|2020-07-22 00:00:00|2245.9|2239.9|2249.3|2243.3|2249.5|2243.5|2242.9|2236.9|90
1595379600000|2020-07-22 01:00:00|2249.5|2243.5|2244.9|2238.9|2265.8|2259.8|2239.9|2233.9|1100
1595383200000|2020-07-22 02:00:00|2245|2239|2238.5|2232.5|2245|2239|2236.9|2230.9|471
1595386800000|2020-07-22 03:00:00|2238.4|2232.4|2250.5|2244.5|2250.5|2244.5|2238|2232|205
1595390400000|2020-07-22 04:00:00|2250.9|2244.9|2247.8|2241.8|2253.6|2247.6|2247.8|2241.8|52
1595394000000|2020-07-22 05:00:00|2247.6|2241.6|2247.5|2241.5|2247.6|2241.6|2238.3|2232.3|391
1595397600000|2020-07-22 06:00:00|2247.3|2241.3|2246.5|2240.5|2251.5|2245.5|2228.1|2222.1|1049
1595401200000|2020-07-22 07:00:00|2248.3|2242.3|2218.5|2212.5|2254.3|2248.3|2210.3|2204.3|906
1595404800000|2020-07-22 08:00:00|2218.3|2212.3|2192.8|2186.8|2218.9|2212.9|2188.3|2182.3|950
1595408400000|2020-07-22 09:00:00|2192|2186|2206.5|2200.5|2209|2203|2188.3|2182.3|540
1595412000000|2020-07-22 10:00:00|2206.8|2200.8|2216.3|2210.3|2216.8|2210.8|2206.5|2200.5|319
1595415600000|2020-07-22 11:00:00|2216.5|2210.5|2219.8|2213.8|2219.8|2213.8|2214.5|2208.5|365
1595419200000|2020-07-22 12:00:00|2220.3|2214.3|2217.8|2211.8|2221.3|2215.3|2210.8|2204.8|661
1595422800000|2020-07-22 13:00:00|2217.3|2211.3|2199.8|2193.8|2218.5|2212.5|2181.5|2175.5|1975
1595426400000|2020-07-22 14:00:00|2200|2194|2216|2210|2219.5|2213.5|2195.9|2189.9|1216
1595430000000|2020-07-22 15:00:00|2216.5|2210.5|2215.5|2209.5|2217.3|2211.3|2210.3|2204.3|432
1595433600000|2020-07-22 16:00:00|2215.8|2209.8|2215|2209|2222|2216|2212.6|2206.6|198
1595462400000|2020-07-23 00:00:00|2210.8|2204.8|2210.4|2204.4|2212.6|2206.6|2210.4|2204.4|19
1595466000000|2020-07-23 01:00:00|2210.1|2204.1|2211.9|2205.9|2218.4|2212.4|2205.5|2199.5|526
1595469600000|2020-07-23 02:00:00|2211.6|2205.6|2204.9|2198.9|2211.9|2205.9|2199.1|2193.1|243
1595473200000|2020-07-23 03:00:00|2204.6|2198.6|2214.1|2208.1|2214.6|2208.6|2204.6|2198.6|134
1595476800000|2020-07-23 04:00:00|2213.9|2207.9|2211.9|2205.9|2217.1|2211.1|2210.4|2204.4|58
1595480400000|2020-07-23 05:00:00|2211.6|2205.6|2213.4|2207.4|2216.4|2210.4|2209.9|2203.9|279
1595484000000|2020-07-23 06:00:00|2213.6|2207.6|2225.6|2219.6|2227.3|2221.3|2213.6|2207.6|992
1595487600000|2020-07-23 07:00:00|2226|2220|2225.1|2219.1|2232.8|2226.8|2222.4|2216.4|388
1595491200000|2020-07-23 08:00:00|2225.3|2219.3|2215.5|2209.5|2225.6|2219.6|2214.5|2208.5|370
1595494800000|2020-07-23 09:00:00|2215.8|2209.8|2220.5|2214.5|2224|2218|2215.8|2209.8|239
1595498400000|2020-07-23 10:00:00|2220.8|2214.8|2218|2212|2221.8|2215.8|2215.5|2209.5|202
1595502000000|2020-07-23 11:00:00|2217.8|2211.8|2221.3|2215.3|2221.3|2215.3|2215|2209|341
1595505600000|2020-07-23 12:00:00|2220.9|2214.9|2213.3|2207.3|2222.9|2216.9|2213.3|2207.3|658
1595509200000|2020-07-23 13:00:00|2213|2207|2234.3|2228.3|2239.3|2233.3|2210.3|2204.3|1863
1595512800000|2020-07-23 14:00:00|2234.1|2228.1|2241.5|2235.5|2245.3|2239.3|2231.5|2225.5|818
1595516400000|2020-07-23 15:00:00|2241.8|2235.8|2240.3|2234.3|2244.5|2238.5|2234|2228|499
1595520000000|2020-07-23 16:00:00|2240.5|2234.5|2246|2240|2247.5|2241.5|2239|2233|397
1595548800000|2020-07-24 00:00:00|2240.4|2234.4|2244.9|2238.9|2245.3|2239.3|2233.9|2227.9|77
1595552400000|2020-07-24 01:00:00|2245.5|2239.5|2232.5|2226.5|2245.6|2239.6|2231.6|2225.6|498
1595556000000|2020-07-24 02:00:00|2232.9|2226.9|2229.9|2223.9|2233.6|2227.6|2226.6|2220.6|170
1595559600000|2020-07-24 03:00:00|2230.1|2224.1|2219.5|2213.5|2231.6|2225.6|2217.9|2211.9|292
1595563200000|2020-07-24 04:00:00|2219.3|2213.3|2210.9|2204.9|2219.3|2213.3|2210.9|2204.9|127
1595566800000|2020-07-24 05:00:00|2211|2205|2197.1|2191.1|2211.6|2205.6|2194.1|2188.1|797
1595570400000|2020-07-24 06:00:00|2196.9|2190.9|2205.9|2199.9|2210.9|2204.9|2191.3|2185.3|905
1595574000000|2020-07-24 07:00:00|2205.6|2199.6|2204.3|2198.3|2206.3|2200.3|2193.5|2187.5|557
1595577600000|2020-07-24 08:00:00|2204.5|2198.5|2213.1|2207.1|2213.4|2207.4|2201.9|2195.9|542
1595581200000|2020-07-24 09:00:00|2212.9|2206.9|2207.3|2201.3|2212.9|2206.9|2207|2201|277
1595584800000|2020-07-24 10:00:00|2207.5|2201.5|2208|2202|2212.4|2206.4|2206|2200|318
1595588400000|2020-07-24 11:00:00|2208.3|2202.3|2206|2200|2210|2204|2203|2197|444
1595592000000|2020-07-24 12:00:00|2205.8|2199.8|2199|2193|2210.5|2204.5|2196.3|2190.3|624
1595595600000|2020-07-24 13:00:00|2199.1|2193.1|2213.4|2207.4|2217.6|2211.6|2199.1|2193.1|1524
1595599200000|2020-07-24 14:00:00|2213.6|2207.6|2222.1|2216.1|2229.6|2223.6|2213.6|2207.6|1298
1595602800000|2020-07-24 15:00:00|2221.9|2215.9|2213.4|2207.4|2224.1|2218.1|2211.4|2205.4|403
1595606400000|2020-07-24 16:00:00|2213.1|2207.1|2217|2211|2217.9|2211.9|2210.4|2204.4|204
1595808000000|2020-07-27 00:00:00|2217.5|2206.3|2218.1|2212.1|2218.4|2212.4|2214.1|2206.3|13
1595811600000|2020-07-27 01:00:00|2218.6|2212.6|2228.9|2222.9|2231.6|2225.6|2218.6|2212.6|829
1595815200000|2020-07-27 02:00:00|2228.6|2222.6|2228.9|2222.9|2231.6|2225.6|2222.6|2216.6|303
1595818800000|2020-07-27 03:00:00|2229.4|2223.4|2227.4|2221.4|2234.1|2228.1|2226.6|2220.6|518
1595822400000|2020-07-27 04:00:00|2227.1|2221.1|2231.1|2225.1|2231.1|2225.1|2226.9|2220.9|34
1595826000000|2020-07-27 05:00:00|2230.9|2224.9|2228.4|2222.4|2235.1|2229.1|2226.1|2220.1|357
1595829600000|2020-07-27 06:00:00|2228.6|2222.6|2235.1|2229.1|2235.6|2229.6|2216.6|2210.6|870
1595833200000|2020-07-27 07:00:00|2234.6|2228.6|2222.6|2216.6|2234.6|2228.6|2220.9|2214.9|336
1595836800000|2020-07-27 08:00:00|2222.4|2216.4|2228.1|2222.1|2230.4|2224.4|2221.6|2215.6|378
1595840400000|2020-07-27 09:00:00|2228.4|2222.4|2224.9|2218.9|2228.6|2222.6|2223.4|2217.4|188
1595844000000|2020-07-27 10:00:00|2225.4|2219.4|2218.9|2212.9|2225.6|2219.6|2218.4|2212.4|228
1595847600000|2020-07-27 11:00:00|2218.6|2212.6|2224.4|2218.4|2226.4|2220.4|2218.4|2212.4|274
1595851200000|2020-07-27 12:00:00|2223.9|2217.9|2226.6|2220.6|2231.6|2225.6|2222.4|2216.4|506
1595854800000|2020-07-27 13:00:00|2226.9|2220.9|2227.4|2221.4|2232.4|2226.4|2208.9|2202.9|1146
1595858400000|2020-07-27 14:00:00|2227.1|2221.1|2237.6|2231.6|2241.6|2235.6|2225.4|2219.4|768
1595862000000|2020-07-27 15:00:00|2237.4|2231.4|2237.1|2231.1|2240.1|2234.1|2232.6|2226.6|432
1595865600000|2020-07-27 16:00:00|2236.6|2230.6|2236.5|2230.5|2239.9|2233.9|2234.9|2228.9|199
1595894400000|2020-07-28 00:00:00|2239.5|2233.5|2237.6|2231.6|2239.9|2233.9|2237.4|2231.4|21
1595898000000|2020-07-28 01:00:00|2237.9|2231.9|2251.3|2245.3|2274.4|2268.4|2237.6|2231.6|1731
1595901600000|2020-07-28 02:00:00|2251|2245|2237.6|2231.6|2251|2245|2236.3|2230.3|628
1595905200000|2020-07-28 03:00:00|2236.9|2230.9|2226.6|2220.6|2238.1|2232.1|2220.4|2214.4|868
1595908800000|2020-07-28 04:00:00|2226.9|2220.9|2230.9|2224.9|2234|2228|2226.9|2220.9|116
1595912400000|2020-07-28 05:00:00|2231|2225|2230.1|2224.1|2232.6|2226.6|2221.5|2215.5|447
1595916000000|2020-07-28 06:00:00|2229.6|2223.6|2219.4|2213.4|2234|2228|2214.9|2208.9|836
1595919600000|2020-07-28 07:00:00|2219.1|2213.1|2222|2216|2222.8|2216.8|2215.4|2209.4|507
1595923200000|2020-07-28 08:00:00|2221.9|2215.9|2216|2210|2221.9|2215.9|2214.8|2208.8|405
1595926800000|2020-07-28 09:00:00|2215.8|2209.8|2220.8|2214.8|2224.8|2218.8|2215.8|2209.8|259
1595930400000|2020-07-28 10:00:00|2220.9|2214.9|2221.3|2215.3|2222.6|2216.6|2216.4|2210.4|256
1595934000000|2020-07-28 11:00:00|2221.8|2215.8|2218|2212|2222.5|2216.5|2216.4|2210.4|427
1595937600000|2020-07-28 12:00:00|2217.8|2211.8|2218.8|2212.8|2220.8|2214.8|2216|2210|542
1595941200000|2020-07-28 13:00:00|2218|2212|2227.4|2221.4|2231.1|2225.1|2217.5|2211.5|1281
1595944800000|2020-07-28 14:00:00|2227.3|2221.3|2249.8|2243.8|2251.8|2245.8|2226.9|2220.9|1210
1595948400000|2020-07-28 15:00:00|2250.3|2244.3|2257.5|2251.5|2258.5|2252.5|2244.8|2238.8|722
1595952000000|2020-07-28 16:00:00|2257.8|2251.8|2267|2261|2267.8|2261.8|2254.3|2248.3|505
1595980800000|2020-07-29 00:00:00|2262.9|2256.9|2262|2256|2263.6|2257.6|2261.1|2255.1|23
1595984400000|2020-07-29 01:00:00|2262.6|2256.6|2261.8|2255.8|2263.1|2257.1|2250.4|2244.4|540
1595988000000|2020-07-29 02:00:00|2262|2256|2264.6|2258.6|2266.1|2260.1|2253.5|2247.5|459
1595991600000|2020-07-29 03:00:00|2264.9|2258.9|2262.8|2256.8|2267.9|2261.9|2259.6|2253.6|322
1595995200000|2020-07-29 04:00:00|2262.6|2256.6|2256.5|2250.5|2262.6|2256.6|2256.5|2250.5|48
1595998800000|2020-07-29 05:00:00|2256.8|2250.8|2266.6|2260.6|2267.6|2261.6|2256.8|2250.8|367
1596002400000|2020-07-29 06:00:00|2266.9|2260.9|2287.5|2281.5|2291.8|2285.8|2265.6|2259.6|1708
1596006000000|2020-07-29 07:00:00|2287.3|2281.3|2287.3|2281.3|2292.5|2286.5|2285.3|2279.3|412
1596009600000|2020-07-29 08:00:00|2287.5|2281.5|2290.3|2284.3|2297.4|2291.4|2283.5|2277.5|478
1596013200000|2020-07-29 09:00:00|2290|2284|2284.5|2278.5|2290.8|2284.8|2284.5|2278.5|217
1596016800000|2020-07-29 10:00:00|2284.8|2278.8|2283.8|2277.8|2287.5|2281.5|2283.3|2277.3|201
1596020400000|2020-07-29 11:00:00|2284|2278|2297.8|2291.8|2297.9|2291.9|2283.5|2277.5|472
1596024000000|2020-07-29 12:00:00|2298|2292|2298.3|2292.3|2307|2301|2296.1|2290.1|582
1596027600000|2020-07-29 13:00:00|2297.9|2291.9|2288.1|2282.1|2309.5|2303.5|2280.4|2274.4|1780
1596031200000|2020-07-29 14:00:00|2288|2282|2297.8|2291.8|2302.8|2296.8|2274.6|2268.6|1765
1596034800000|2020-07-29 15:00:00|2298|2292|2303|2297|2303.5|2297.5|2293.3|2287.3|486
1596038400000|2020-07-29 16:00:00|2302.8|2296.8|2305.6|2299.6|2307.3|2301.3|2298.8|2292.8|260
1596067200000|2020-07-30 00:00:00|2305.9|2299.9|2307.1|2301.1|2308.1|2302.1|2305.4|2299.4|41
1596070800000|2020-07-30 01:00:00|2307|2301|2302.5|2296.5|2308.4|2302.4|2295.1|2289.1|872
1596074400000|2020-07-30 02:00:00|2302.8|2296.8|2309.3|2303.3|2310.1|2304.1|2301.9|2295.9|334
1596078000000|2020-07-30 03:00:00|2309.4|2303.4|2313.4|2307.4|2314.8|2308.8|2308.6|2302.6|322
1596081600000|2020-07-30 04:00:00|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.6|2306.6|10
1596085200000|2020-07-30 05:00:00|2312.6|2306.6|2302.1|2296.1|2312.6|2306.6|2296.5|2290.5|436
1596088800000|2020-07-30 06:00:00|2302.4|2296.4|2310.5|2304.5|2311|2305|2287.5|2281.5|941
1596092400000|2020-07-30 07:00:00|2311.8|2305.8|2302.8|2296.8|2313.3|2307.3|2298.8|2292.8|432
1596096000000|2020-07-30 08:00:00|2303|2297|2295.5|2289.5|2306.3|2300.3|2293.6|2287.6|321
1596099600000|2020-07-30 09:00:00|2295.3|2289.3|2293.5|2287.5|2297.3|2291.3|2290.5|2284.5|286
1596103200000|2020-07-30 10:00:00|2293.8|2287.8|2296.8|2290.8|2298.1|2292.1|2293.5|2287.5|240
1596106800000|2020-07-30 11:00:00|2297|2291|2288.5|2282.5|2297.8|2291.8|2285|2279|296
1596110400000|2020-07-30 12:00:00|2288.8|2282.8|2285.1|2279.1|2291.8|2285.8|2281.6|2275.6|435
1596114000000|2020-07-30 13:00:00|2285.5|2279.5|2285|2279|2304|2298|2282.8|2276.8|1182
1596117600000|2020-07-30 14:00:00|2284.8|2278.8|2289.9|2283.9|2294.9|2288.9|2266.4|2260.4|1544
1596121200000|2020-07-30 15:00:00|2289.6|2283.6|2299.6|2293.6|2308.9|2302.9|2286.4|2280.4|1261
1596124800000|2020-07-30 16:00:00|2299.9|2293.9|2299.5|2293.5|2302.1|2296.1|2295.6|2289.6|240
1596153600000|2020-07-31 00:00:00|2299.6|2293.6|2302.6|2296.6|2306.4|2300.4|2296.6|2290.6|75
1596157200000|2020-07-31 01:00:00|2302.4|2296.4|2303.1|2297.1|2309.1|2303.1|2295.1|2289.1|699
1596160800000|2020-07-31 02:00:00|2303.4|2297.4|2297.9|2291.9|2304.9|2298.9|2291.1|2285.1|573
1596164400000|2020-07-31 03:00:00|2297.6|2291.6|2302.9|2296.9|2303.9|2297.9|2292.4|2286.4|209
1596168000000|2020-07-31 04:00:00|2303.1|2297.1|2304.1|2298.1|2304.4|2298.4|2301.9|2295.9|23
1596171600000|2020-07-31 05:00:00|2304.4|2298.4|2303.6|2297.6|2310.1|2304.1|2302.4|2296.4|271
1596175200000|2020-07-31 06:00:00|2303.9|2297.9|2329.9|2323.9|2335.1|2329.1|2297.1|2291.1|1458
1596178800000|2020-07-31 07:00:00|2330.1|2324.1|2327.6|2321.6|2331.4|2325.4|2325.6|2319.6|389
1596182400000|2020-07-31 08:00:00|2327.4|2321.4|2325.4|2319.4|2327.6|2321.6|2321.6|2315.6|316
1596186000000|2020-07-31 09:00:00|2325.1|2319.1|2318.9|2312.9|2325.1|2319.1|2318.6|2312.6|305
1596189600000|2020-07-31 10:00:00|2318.6|2312.6|2317.1|2311.1|2320.9|2314.9|2317.1|2311.1|262
1596193200000|2020-07-31 11:00:00|2317.4|2311.4|2315.6|2309.6|2322.6|2316.6|2311.4|2305.4|370
1596196800000|2020-07-31 12:00:00|2315.4|2309.4|2311.4|2305.4|2317.6|2311.6|2306.1|2300.1|526
1596200400000|2020-07-31 13:00:00|2311.6|2305.6|2314.4|2308.4|2324.1|2318.1|2308.1|2302.1|1709
1596204000000|2020-07-31 14:00:00|2314.9|2308.9|2323.6|2317.6|2324.6|2318.6|2307.6|2301.6|1326
1596207600000|2020-07-31 15:00:00|2323.4|2317.4|2323.1|2317.1|2328.6|2322.6|2317.4|2311.4|796
1596211200000|2020-07-31 16:00:00|2323.4|2317.4|2315.5|2309.5|2325.9|2319.9|2314.3|2308.3|453
1596412800000|2020-08-03 00:00:00|2317.3|2311.3|2305.1|2299.1|2317.3|2311.3|2297.4|2291.4|137
1596416400000|2020-08-03 01:00:00|2305.4|2299.4|2303.6|2297.6|2308.6|2302.6|2280.9|2274.9|1269
1596420000000|2020-08-03 02:00:00|2303.9|2297.9|2307.4|2301.4|2310.4|2304.4|2298.4|2292.4|344
1596423600000|2020-08-03 03:00:00|2307.1|2301.1|2306.9|2300.9|2313.1|2307.1|2305.9|2299.9|210
1596427200000|2020-08-03 04:00:00|2306.4|2300.4|2309.1|2303.1|2309.1|2303.1|2306.4|2300.4|15
1596430800000|2020-08-03 05:00:00|2308.9|2302.9|2312.4|2306.4|2317.1|2311.1|2307.4|2301.4|326
1596434400000|2020-08-03 06:00:00|2312.6|2306.6|2303.9|2297.9|2313.9|2307.9|2299.6|2293.6|844
1596438000000|2020-08-03 07:00:00|2303.1|2297.1|2294.1|2288.1|2305.1|2299.1|2287.6|2281.6|600
1596441600000|2020-08-03 08:00:00|2294.4|2288.4|2295.1|2289.1|2295.9|2289.9|2287.9|2281.9|415
1596445200000|2020-08-03 09:00:00|2294.9|2288.9|2292.6|2286.6|2295.1|2289.1|2289.4|2283.4|296
1596448800000|2020-08-03 10:00:00|2292.4|2286.4|2297.1|2291.1|2300.6|2294.6|2290.9|2284.9|330
1596452400000|2020-08-03 11:00:00|2297.4|2291.4|2303.1|2297.1|2303.6|2297.6|2291.9|2285.9|648
1596456000000|2020-08-03 12:00:00|2303.4|2297.4|2315.6|2309.6|2317.6|2311.6|2300.6|2294.6|634
1596459600000|2020-08-03 13:00:00|2315.1|2309.1|2316.1|2310.1|2324.1|2318.1|2305.1|2299.1|1406
1596463200000|2020-08-03 14:00:00|2315.9|2309.9|2327.1|2321.1|2331.4|2325.4|2308.1|2302.1|1336
1596466800000|2020-08-03 15:00:00|2326.9|2320.9|2315.4|2309.4|2330.4|2324.4|2315.1|2309.1|699
1596470400000|2020-08-03 16:00:00|2315.1|2309.1|2311|2305|2316.6|2310.6|2308.9|2302.9|190
1596499200000|2020-08-04 00:00:00|2315.9|2309.9|2317.1|2311.1|2317.1|2311.1|2313.1|2307.1|37
1596502800000|2020-08-04 01:00:00|2316.9|2310.9|2306.4|2300.4|2316.9|2310.9|2301.1|2295.1|497
1596506400000|2020-08-04 02:00:00|2306.6|2300.6|2314.9|2308.9|2315.4|2309.4|2304.6|2298.6|401
1596510000000|2020-08-04 03:00:00|2314.6|2308.6|2308.4|2302.4|2316.4|2310.4|2307.1|2301.1|165
1596513600000|2020-08-04 04:00:00|2308.6|2302.6|2308.9|2302.9|2309.1|2303.1|2306.9|2300.9|23
1596517200000|2020-08-04 05:00:00|2309.1|2303.1|2321.6|2315.6|2322.1|2316.1|2308.6|2302.6|268
1596520800000|2020-08-04 06:00:00|2321.4|2315.4|2314.6|2308.6|2325.4|2319.4|2308.1|2302.1|659
1596524400000|2020-08-04 07:00:00|2314.9|2308.9|2316.6|2310.6|2326.6|2320.6|2311.9|2305.9|549
1596528000000|2020-08-04 08:00:00|2316.4|2310.4|2323.1|2317.1|2325.4|2319.4|2301.1|2295.1|644
1596531600000|2020-08-04 09:00:00|2322.9|2316.9|2321.9|2315.9|2323.6|2317.6|2320.6|2314.6|234
1596535200000|2020-08-04 10:00:00|2322.1|2316.1|2317.4|2311.4|2323.6|2317.6|2315.9|2309.9|258
1596538800000|2020-08-04 11:00:00|2316.9|2310.9|2318.4|2312.4|2321.6|2315.6|2315.4|2309.4|348
1596542400000|2020-08-04 12:00:00|2318.1|2312.1|2315.4|2309.4|2319.6|2313.6|2311.1|2305.1|649
1596546000000|2020-08-04 13:00:00|2315.1|2309.1|2317.1|2311.1|2318.1|2312.1|2305.6|2299.6|1112
1596549600000|2020-08-04 14:00:00|2316.9|2310.9|2342.9|2336.9|2343.1|2337.1|2316.6|2310.6|1432
1596553200000|2020-08-04 15:00:00|2342.4|2336.4|2331.4|2325.4|2342.6|2336.6|2327.1|2321.1|973
1596556800000|2020-08-04 16:00:00|2331.1|2325.1|2327.3|2321.3|2331.1|2325.1|2325.4|2319.4|278
1596585600000|2020-08-05 00:00:00|2330.6|2324.6|2330.9|2324.9|2331.1|2325.1|2330.4|2324.4|8
1596589200000|2020-08-05 01:00:00|2331.1|2325.1|2333.1|2327.1|2338.1|2332.1|2325.1|2319.1|736
1596592800000|2020-08-05 02:00:00|2332.9|2326.9|2331.9|2325.9|2333.9|2327.9|2326.4|2320.4|392
1596596400000|2020-08-05 03:00:00|2332.6|2326.6|2335.4|2329.4|2336.4|2330.4|2330.1|2324.1|194
1596600000000|2020-08-05 04:00:00|2335.6|2329.6|2335.9|2329.9|2336.1|2330.1|2335.4|2329.4|17
1596603600000|2020-08-05 05:00:00|2336.1|2330.1|2337.9|2331.9|2342.6|2336.6|2334.4|2328.4|249
1596607200000|2020-08-05 06:00:00|2338.1|2332.1|2338.6|2332.6|2340.1|2334.1|2327.4|2321.4|587
1596610800000|2020-08-05 07:00:00|2338.9|2332.9|2342.1|2336.1|2343.1|2337.1|2335.9|2329.9|350
1596614400000|2020-08-05 08:00:00|2342.4|2336.4|2366.6|2360.6|2370.1|2364.1|2340.4|2334.4|406
1596618000000|2020-08-05 09:00:00|2366.9|2360.9|2374.6|2368.6|2377.4|2371.4|2366.1|2360.1|297
1596621600000|2020-08-05 10:00:00|2374.9|2368.9|2378.9|2372.9|2382.9|2376.9|2374.9|2368.9|317
1596625200000|2020-08-05 11:00:00|2379.1|2373.1|2385.9|2379.9|2388.4|2382.4|2379.1|2373.1|426
1596628800000|2020-08-05 12:00:00|2385.6|2379.6|2385.6|2379.6|2387.1|2381.1|2378.1|2372.1|980
1596632400000|2020-08-05 13:00:00|2385.4|2379.4|2403.1|2397.1|2411.9|2405.9|2380.6|2374.6|1726
1596636000000|2020-08-05 14:00:00|2403.6|2397.6|2411.6|2405.6|2414.1|2408.1|2400.4|2394.4|1317
1596639600000|2020-08-05 15:00:00|2412.1|2406.1|2389.4|2383.4|2417.9|2411.9|2388.9|2382.9|912
1596643200000|2020-08-05 16:00:00|2388.6|2382.6|2383.5|2377.5|2393.1|2387.1|2366.6|2360.6|728
1596672000000|2020-08-06 00:00:00|2380.6|2374.6|2388.4|2382.4|2390.1|2384.1|2380.6|2374.6|71
1596675600000|2020-08-06 01:00:00|2388.1|2382.1|2388.9|2382.9|2403.9|2397.9|2386.1|2380.1|785
1596679200000|2020-08-06 02:00:00|2388.6|2382.6|2382.1|2376.1|2394.1|2388.1|2381.9|2375.9|277
1596682800000|2020-08-06 03:00:00|2382.4|2376.4|2391.6|2385.6|2391.6|2385.6|2379.4|2373.4|247
1596686400000|2020-08-06 04:00:00|2391.4|2385.4|2394.1|2388.1|2396.4|2390.4|2390.1|2384.1|83
1596690000000|2020-08-06 05:00:00|2393.9|2387.9|2393.9|2387.9|2399.1|2393.1|2388.1|2382.1|374
1596693600000|2020-08-06 06:00:00|2393.6|2387.6|2400.9|2394.9|2404.1|2398.1|2392.1|2386.1|1071
1596697200000|2020-08-06 07:00:00|2401.9|2395.9|2392.9|2386.9|2410.4|2404.4|2389.9|2383.9|678
1596700800000|2020-08-06 08:00:00|2392.6|2386.6|2390.6|2384.6|2394.9|2388.9|2381.1|2375.1|519
1596704400000|2020-08-06 09:00:00|2391.4|2385.4|2393.6|2387.6|2395.4|2389.4|2389.4|2383.4|315
1596708000000|2020-08-06 10:00:00|2393.9|2387.9|2390.4|2384.4|2398.9|2392.9|2390.4|2384.4|279
1596711600000|2020-08-06 11:00:00|2390.1|2384.1|2397.1|2391.1|2397.1|2391.1|2388.9|2382.9|502
1596715200000|2020-08-06 12:00:00|2396.9|2390.9|2408.9|2402.9|2410.1|2404.1|2389.1|2383.1|589
1596718800000|2020-08-06 13:00:00|2408.6|2402.6|2405.6|2399.6|2409.9|2403.9|2398.9|2392.9|1217
1596722400000|2020-08-06 14:00:00|2405.4|2399.4|2412.6|2406.6|2417.9|2411.9|2399.4|2393.4|1527
1596726000000|2020-08-06 15:00:00|2412.4|2406.4|2409.1|2403.1|2413.6|2407.6|2403.4|2397.4|921
1596729600000|2020-08-06 16:00:00|2409.4|2403.4|2407.8|2401.8|2413.1|2407.1|2403.1|2397.1|234
1596758400000|2020-08-07 00:00:00|2406.9|2400.9|2410.6|2404.6|2410.6|2404.6|2406.9|2400.9|10
1596762000000|2020-08-07 01:00:00|2411.4|2405.4|2408.6|2402.6|2416.9|2410.9|2401.6|2395.6|493
1596765600000|2020-08-07 02:00:00|2408.4|2402.4|2404.1|2398.1|2408.6|2402.6|2400.4|2394.4|314
1596769200000|2020-08-07 03:00:00|2404.4|2398.4|2395.4|2389.4|2407.1|2401.1|2393.9|2387.9|263
1596772800000|2020-08-07 04:00:00|2395.1|2389.1|2395.4|2389.4|2397.4|2391.4|2393.4|2387.4|79
1596776400000|2020-08-07 05:00:00|2395.1|2389.1|2397.9|2391.9|2399.6|2393.6|2385.4|2379.4|871
1596780000000|2020-08-07 06:00:00|2398.1|2392.1|2405.9|2399.9|2408.1|2402.1|2398.1|2392.1|506
1596783600000|2020-08-07 07:00:00|2406.1|2400.1|2406.9|2400.9|2411.4|2405.4|2397.9|2391.9|430
1596787200000|2020-08-07 08:00:00|2406.6|2400.6|2400.6|2394.6|2406.6|2400.6|2395.1|2389.1|429
1596790800000|2020-08-07 09:00:00|2400.9|2394.9|2401.1|2395.1|2407.9|2401.9|2396.9|2390.9|338
1596794400000|2020-08-07 10:00:00|2401.4|2395.4|2402.4|2396.4|2402.6|2396.6|2393.4|2387.4|195
1596798000000|2020-08-07 11:00:00|2402.6|2396.6|2409.1|2403.1|2417.1|2411.1|2402.1|2396.1|446
1596801600000|2020-08-07 12:00:00|2408.9|2402.9|2406.1|2400.1|2410.9|2404.9|2402.9|2396.9|737
1596805200000|2020-08-07 13:00:00|2406.4|2400.4|2399.1|2393.1|2423.6|2417.6|2390.9|2384.9|1726
1596808800000|2020-08-07 14:00:00|2399.4|2393.4|2404.1|2398.1|2410.6|2404.6|2390.6|2384.6|1807
1596812400000|2020-08-07 15:00:00|2404.4|2398.4|2395.1|2389.1|2406.9|2400.9|2394.4|2388.4|599
1596816000000|2020-08-07 16:00:00|2395.4|2389.4|2395.3|2389.3|2397.1|2391.1|2388.4|2382.4|401
1597017600000|2020-08-10 00:00:00|2392.3|2381|2391.6|2385.6|2394.9|2388.9|2388.4|2381|81
1597021200000|2020-08-10 01:00:00|2390.4|2384.4|2367.6|2361.6|2399.6|2393.6|2359.9|2353.9|1085
1597024800000|2020-08-10 02:00:00|2367.4|2361.4|2361.1|2355.1|2368.9|2362.9|2360.4|2354.4|327
1597028400000|2020-08-10 03:00:00|2360.9|2354.9|2371.4|2365.4|2371.4|2365.4|2358.9|2352.9|241
1597032000000|2020-08-10 04:00:00|2371.6|2365.6|2369.9|2363.9|2372.6|2366.6|2369.9|2363.9|28
1597035600000|2020-08-10 05:00:00|2369.4|2363.4|2370.6|2364.6|2374.1|2368.1|2365.4|2359.4|379
1597039200000|2020-08-10 06:00:00|2371.6|2365.6|2372.9|2366.9|2381.1|2375.1|2367.6|2361.6|654
1597042800000|2020-08-10 07:00:00|2372.6|2366.6|2389.6|2383.6|2394.4|2388.4|2372.6|2366.6|715
1597046400000|2020-08-10 08:00:00|2389.4|2383.4|2394.4|2388.4|2395.1|2389.1|2378.9|2372.9|511
1597050000000|2020-08-10 09:00:00|2394.1|2388.1|2387.4|2381.4|2394.1|2388.1|2386.4|2380.4|348
1597053600000|2020-08-10 10:00:00|2387.6|2381.6|2389.6|2383.6|2390.6|2384.6|2378.6|2372.6|314
1597057200000|2020-08-10 11:00:00|2389.9|2383.9|2381.9|2375.9|2390.9|2384.9|2379.6|2373.6|453
1597060800000|2020-08-10 12:00:00|2382.1|2376.1|2390.6|2384.6|2393.6|2387.6|2379.9|2373.9|450
1597064400000|2020-08-10 13:00:00|2390.4|2384.4|2398.6|2392.6|2402.4|2396.4|2385.4|2379.4|1020
1597068000000|2020-08-10 14:00:00|2398.9|2392.9|2397.4|2391.4|2405.4|2399.4|2394.6|2388.6|898
1597071600000|2020-08-10 15:00:00|2397.6|2391.6|2393.9|2387.9|2399.9|2393.9|2391.9|2385.9|573
1597075200000|2020-08-10 16:00:00|2393.6|2387.6|2386.5|2380.5|2393.6|2387.6|2385.1|2379.1|217
1597104000000|2020-08-11 00:00:00|2383.9|2377.9|2385.9|2379.9|2386.1|2380.1|2380.6|2374.6|47
1597107600000|2020-08-11 01:00:00|2385.6|2379.6|2389.4|2383.4|2395.9|2389.9|2383.4|2377.4|593
1597111200000|2020-08-11 02:00:00|2389.1|2383.1|2394.6|2388.6|2396.9|2390.9|2388.4|2382.4|192
1597114800000|2020-08-11 03:00:00|2394.4|2388.4|2393.1|2387.1|2394.9|2388.9|2391.6|2385.6|81
1597118400000|2020-08-11 04:00:00|2393.6|2387.6|2393.4|2387.4|2395.9|2389.9|2392.6|2386.6|33
1597122000000|2020-08-11 05:00:00|2393.1|2387.1|2381.6|2375.6|2394.6|2388.6|2381.6|2375.6|297
1597125600000|2020-08-11 06:00:00|2381.4|2375.4|2381.9|2375.9|2387.1|2381.1|2374.4|2368.4|754
1597129200000|2020-08-11 07:00:00|2382.4|2376.4|2384.6|2378.6|2395.9|2389.9|2376.1|2370.1|643
1597132800000|2020-08-11 08:00:00|2384.4|2378.4|2395.4|2389.4|2399.1|2393.1|2383.9|2377.9|577
1597136400000|2020-08-11 09:00:00|2395.1|2389.1|2393.9|2387.9|2396.9|2390.9|2392.1|2386.1|361
1597140000000|2020-08-11 10:00:00|2393.6|2387.6|2396.9|2390.9|2396.9|2390.9|2389.9|2383.9|297
1597143600000|2020-08-11 11:00:00|2397.1|2391.1|2385.9|2379.9|2397.4|2391.4|2385.1|2379.1|659
1597147200000|2020-08-11 12:00:00|2385.6|2379.6|2389.1|2383.1|2394.1|2388.1|2384.9|2378.9|692
1597150800000|2020-08-11 13:00:00|2388.6|2382.6|2389.4|2383.4|2402.4|2396.4|2384.1|2378.1|1521
1597154400000|2020-08-11 14:00:00|2389.6|2383.6|2416.9|2410.9|2417.6|2411.6|2388.4|2382.4|1446
1597158000000|2020-08-11 15:00:00|2416.6|2410.6|2417.9|2411.9|2421.9|2415.9|2407.4|2401.4|999
1597161600000|2020-08-11 16:00:00|2418.1|2412.1|2419.8|2413.8|2420.1|2414.1|2415.1|2409.1|280
1597190400000|2020-08-12 00:00:00|2413.4|2407.4|2411.4|2405.4|2414.4|2408.4|2410.4|2404.4|112
1597194000000|2020-08-12 01:00:00|2411.1|2405.1|2392.1|2386.1|2411.1|2405.1|2390.4|2384.4|884
1597197600000|2020-08-12 02:00:00|2391.9|2385.9|2383.6|2377.6|2392.1|2386.1|2379.4|2373.4|528
1597201200000|2020-08-12 03:00:00|2383.4|2377.4|2371.9|2365.9|2383.9|2377.9|2369.6|2363.6|519
1597204800000|2020-08-12 04:00:00|2371.6|2365.6|2369.1|2363.1|2373.1|2367.1|2365.1|2359.1|93
1597208400000|2020-08-12 05:00:00|2368.9|2362.9|2369.4|2363.4|2373.6|2367.6|2364.6|2358.6|672
1597212000000|2020-08-12 06:00:00|2369.1|2363.1|2389.6|2383.6|2392.1|2386.1|2369.1|2363.1|839
1597215600000|2020-08-12 07:00:00|2389.4|2383.4|2390.1|2384.1|2394.6|2388.6|2379.9|2373.9|627
1597219200000|2020-08-12 08:00:00|2390.4|2384.4|2396.9|2390.9|2397.6|2391.6|2384.4|2378.4|520
1597222800000|2020-08-12 09:00:00|2397.1|2391.1|2396.1|2390.1|2397.4|2391.4|2390.1|2384.1|238
1597226400000|2020-08-12 10:00:00|2395.9|2389.9|2392.6|2386.6|2400.4|2394.4|2390.6|2384.6|210
1597230000000|2020-08-12 11:00:00|2392.9|2386.9|2397.6|2391.6|2399.1|2393.1|2390.9|2384.9|443
1597233600000|2020-08-12 12:00:00|2397.4|2391.4|2400.4|2394.4|2400.6|2394.6|2390.6|2384.6|582
1597237200000|2020-08-12 13:00:00|2400.6|2394.6|2396.6|2390.6|2405.9|2399.9|2392.9|2386.9|1159
1597240800000|2020-08-12 14:00:00|2396.9|2390.9|2403.6|2397.6|2406.6|2400.6|2394.4|2388.4|941
1597244400000|2020-08-12 15:00:00|2403.9|2397.9|2399.6|2393.6|2406.4|2400.4|2394.9|2388.9|536
1597248000000|2020-08-12 16:00:00|2399.9|2393.9|2397.5|2391.5|2401.1|2395.1|2395.6|2389.6|163
1597276800000|2020-08-13 00:00:00|2398.4|2392.4|2399.9|2393.9|2399.9|2393.9|2397.9|2391.9|10
1597280400000|2020-08-13 01:00:00|2400.1|2394.1|2391.6|2385.6|2401.9|2395.9|2388.1|2382.1|337
1597284000000|2020-08-13 02:00:00|2391.9|2385.9|2392.4|2386.4|2392.6|2386.6|2387.6|2381.6|161
1597287600000|2020-08-13 03:00:00|2392.6|2386.6|2397.4|2391.4|2397.6|2391.6|2386.9|2380.9|272
1597291200000|2020-08-13 04:00:00|2398.1|2392.1|2396.1|2390.1|2398.4|2392.4|2395.6|2389.6|55
1597294800000|2020-08-13 05:00:00|2395.9|2389.9|2388.4|2382.4|2397.1|2391.1|2385.6|2379.6|346
1597298400000|2020-08-13 06:00:00|2388.6|2382.6|2392.9|2386.9|2395.9|2389.9|2387.6|2381.6|661
1597302000000|2020-08-13 07:00:00|2392.6|2386.6|2377.9|2371.9|2392.6|2386.6|2373.9|2367.9|898
1597305600000|2020-08-13 08:00:00|2378.1|2372.1|2383.9|2377.9|2384.9|2378.9|2373.6|2367.6|570
1597309200000|2020-08-13 09:00:00|2383.6|2377.6|2392.4|2386.4|2393.9|2387.9|2383.4|2377.4|530
1597312800000|2020-08-13 10:00:00|2392.6|2386.6|2391.6|2385.6|2394.6|2388.6|2389.9|2383.9|293
1597316400000|2020-08-13 11:00:00|2391.4|2385.4|2386.9|2380.9|2394.6|2388.6|2382.9|2376.9|581
1597320000000|2020-08-13 12:00:00|2387.1|2381.1|2387.4|2381.4|2391.9|2385.9|2382.4|2376.4|673
1597323600000|2020-08-13 13:00:00|2387.6|2381.6|2386|2380|2394|2388|2376.6|2370.6|1308
1597327200000|2020-08-13 14:00:00|2385.6|2379.6|2377.9|2371.9|2387.9|2381.9|2376.5|2370.5|1009
1597330800000|2020-08-13 15:00:00|2377.6|2371.6|2373.4|2367.4|2378.8|2372.8|2369.9|2363.9|824
1597334400000|2020-08-13 16:00:00|2373.5|2367.5|2369|2363|2376.8|2370.8|2366.8|2360.8|170
1597363200000|2020-08-14 00:00:00|2370.8|2364.8|2369.9|2363.9|2371.8|2365.8|2367.6|2361.6|41
1597366800000|2020-08-14 01:00:00|2369.8|2363.8|2370.4|2364.4|2377.3|2371.3|2366|2360|783
1597370400000|2020-08-14 02:00:00|2370.3|2364.3|2375.9|2369.9|2377.5|2371.5|2368.3|2362.3|298
1597374000000|2020-08-14 03:00:00|2375.6|2369.6|2379.4|2373.4|2381.8|2375.8|2373.3|2367.3|184
1597377600000|2020-08-14 04:00:00|2379.3|2373.3|2380.4|2374.4|2380.8|2374.8|2379|2373|34
1597381200000|2020-08-14 05:00:00|2379|2373|2379.4|2373.4|2384.3|2378.3|2376.9|2370.9|294
1597384800000|2020-08-14 06:00:00|2379.3|2373.3|2387.6|2381.6|2397.3|2391.3|2374.1|2368.1|826
1597388400000|2020-08-14 07:00:00|2387.4|2381.4|2379.9|2373.9|2390.1|2384.1|2374.3|2368.3|723
1597392000000|2020-08-14 08:00:00|2379.6|2373.6|2377|2371|2381.3|2375.3|2364|2358|545
1597395600000|2020-08-14 09:00:00|2376.8|2370.8|2378.5|2372.5|2378.8|2372.8|2373.3|2367.3|312
1597399200000|2020-08-14 10:00:00|2378.4|2372.4|2374.1|2368.1|2379.5|2373.5|2372.9|2366.9|362
1597402800000|2020-08-14 11:00:00|2374.3|2368.3|2380.3|2374.3|2384.8|2378.8|2374.3|2368.3|449
1597406400000|2020-08-14 12:00:00|2380.5|2374.5|2388.3|2382.3|2390.3|2384.3|2379.3|2373.3|734
1597410000000|2020-08-14 13:00:00|2389|2383|2385.5|2379.5|2392.5|2386.5|2381|2375|1247
1597413600000|2020-08-14 14:00:00|2385.6|2379.6|2368.9|2362.9|2388.7|2382.7|2367.3|2361.3|779
1597417200000|2020-08-14 15:00:00|2368.6|2362.6|2373.5|2367.5|2379|2373|2368.5|2362.5|473
1597420800000|2020-08-14 16:00:00|2373.4|2367.4|2374.6|2368.6|2375.3|2369.3|2370.1|2364.1|160
1597622400000|2020-08-17 00:00:00|2374.3|2368.3|2375.4|2369.4|2375.4|2369.4|2373.9|2367.9|5
1597626000000|2020-08-17 01:00:00|2370.5|2364.5|2379.3|2373.3|2380.8|2374.8|2366.8|2360.8|357
1597629600000|2020-08-17 02:00:00|2379.4|2373.4|2391.4|2385.4|2392.5|2386.5|2379.4|2373.4|526
1597633200000|2020-08-17 03:00:00|2391.6|2385.6|2392.8|2386.8|2393.5|2387.5|2389.1|2383.1|146
1597636800000|2020-08-17 04:00:00|2392.3|2386.3|2391|2385|2392.5|2386.5|2389.5|2383.5|27
1597640400000|2020-08-17 05:00:00|2391.3|2385.3|2426.5|2420.5|2426.6|2420.6|2391|2385|661
1597644000000|2020-08-17 06:00:00|2426.6|2420.6|2423.5|2417.5|2428.8|2422.8|2414|2408|907
1597647600000|2020-08-17 07:00:00|2423.4|2417.4|2431|2425|2438.4|2432.4|2423.4|2417.4|446
1597651200000|2020-08-17 08:00:00|2430.9|2424.9|2431.3|2425.3|2434.8|2428.8|2427.8|2421.8|330
1597654800000|2020-08-17 09:00:00|2431|2425|2422|2416|2431.3|2425.3|2418.8|2412.8|255
1597658400000|2020-08-17 10:00:00|2421.8|2415.8|2420.6|2414.6|2425.3|2419.3|2415.8|2409.8|221
1597662000000|2020-08-17 11:00:00|2420.3|2414.3|2426.1|2420.1|2430.8|2424.8|2413.8|2407.8|544
1597665600000|2020-08-17 12:00:00|2426.5|2420.5|2432.5|2426.5|2434|2428|2424.5|2418.5|411
1597669200000|2020-08-17 13:00:00|2432.4|2426.4|2438.5|2432.5|2445.9|2439.9|2428.9|2422.9|1084
1597672800000|2020-08-17 14:00:00|2438.4|2432.4|2442.3|2436.3|2447.8|2441.8|2434.9|2428.9|917
1597676400000|2020-08-17 15:00:00|2442|2436|2443.5|2437.5|2445.3|2439.3|2435.9|2429.9|488
1597680000000|2020-08-17 16:00:00|2443.6|2437.6|2448.5|2442.5|2448.8|2442.8|2443.6|2437.6|70
1597708800000|2020-08-18 00:00:00|2448.4|2442.4|2457.4|2451.4|2457.5|2451.5|2448.4|2442.4|40
1597712400000|2020-08-18 01:00:00|2457.6|2451.6|2451.3|2445.3|2462.5|2456.5|2448.3|2442.3|765
1597716000000|2020-08-18 02:00:00|2451|2445|2443.8|2437.8|2451.3|2445.3|2441|2435|384
1597719600000|2020-08-18 03:00:00|2443.6|2437.6|2451.8|2445.8|2451.8|2445.8|2442.9|2436.9|141
1597723200000|2020-08-18 04:00:00|2451.9|2445.9|2458|2452|2459.3|2453.3|2451.9|2445.9|120
1597726800000|2020-08-18 05:00:00|2457.8|2451.8|2454.4|2448.4|2459.8|2453.8|2451.8|2445.8|443
1597730400000|2020-08-18 06:00:00|2453.9|2447.9|2450.6|2444.6|2455.3|2449.3|2442.3|2436.3|580
1597734000000|2020-08-18 07:00:00|2450.5|2444.5|2460.8|2454.8|2462.8|2456.8|2449.3|2443.3|515
1597737600000|2020-08-18 08:00:00|2461.3|2455.3|2462.3|2456.3|2462.8|2456.8|2453.5|2447.5|379
1597741200000|2020-08-18 09:00:00|2462|2456|2467.3|2461.3|2477.8|2471.8|2462|2456|489
1597744800000|2020-08-18 10:00:00|2467.5|2461.5|2476.8|2470.8|2476.8|2470.8|2467.3|2461.3|202
1597748400000|2020-08-18 11:00:00|2476.5|2470.5|2472.8|2466.8|2479.3|2473.3|2469.9|2463.9|397
1597752000000|2020-08-18 12:00:00|2473|2467|2480.5|2474.5|2481.3|2475.3|2470|2464|441
1597755600000|2020-08-18 13:00:00|2480.3|2474.3|2471.6|2465.6|2484.3|2478.3|2470.5|2464.5|1294
1597759200000|2020-08-18 14:00:00|2471|2465|2465|2459|2477.3|2471.3|2443.6|2437.6|1600
1597762800000|2020-08-18 15:00:00|2465.1|2459.1|2462.6|2456.6|2466.1|2460.1|2457|2451|476
1597766400000|2020-08-18 16:00:00|2462.9|2456.9|2467.8|2461.8|2470.5|2464.5|2462.9|2456.9|179
1597795200000|2020-08-19 00:00:00|2471.9|2465.9|2464.4|2458.4|2471.9|2465.9|2459.4|2453.4|62
1597798800000|2020-08-19 01:00:00|2464.1|2458.1|2466.3|2460.3|2471.4|2465.4|2457.9|2451.9|632
1597802400000|2020-08-19 02:00:00|2466.4|2460.4|2475|2469|2475|2469|2461.8|2455.8|319
1597806000000|2020-08-19 03:00:00|2474.9|2468.9|2475.5|2469.5|2476.5|2470.5|2469|2463|222
1597809600000|2020-08-19 04:00:00|2474.4|2468.4|2473.8|2467.8|2474.4|2468.4|2472.4|2466.4|27
1597813200000|2020-08-19 05:00:00|2474|2468|2474.9|2468.9|2477.5|2471.5|2470.4|2464.4|368
1597816800000|2020-08-19 06:00:00|2474.8|2468.8|2488.4|2482.4|2489.8|2483.8|2473.5|2467.5|666
1597820400000|2020-08-19 07:00:00|2488.1|2482.1|2482.5|2476.5|2490.8|2484.8|2478|2472|729
1597824000000|2020-08-19 08:00:00|2483.4|2477.4|2487.6|2481.6|2492.1|2486.1|2482.4|2476.4|536
1597827600000|2020-08-19 09:00:00|2487.9|2481.9|2489|2483|2499.5|2493.5|2487.5|2481.5|476
1597831200000|2020-08-19 10:00:00|2489.3|2483.3|2494.8|2488.8|2496.3|2490.3|2486|2480|310
1597834800000|2020-08-19 11:00:00|2495.3|2489.3|2494|2488|2497.8|2491.8|2491.3|2485.3|371
1597838400000|2020-08-19 12:00:00|2494.1|2488.1|2503.5|2497.5|2507.8|2501.8|2493.9|2487.9|638
1597842000000|2020-08-19 13:00:00|2503.6|2497.6|2519.3|2513.3|2519.5|2513.5|2500.8|2494.8|1330
1597845600000|2020-08-19 14:00:00|2519|2513|2509.3|2503.3|2527.9|2521.9|2505.3|2499.3|1298
1597849200000|2020-08-19 15:00:00|2509.5|2503.5|2502.3|2496.3|2511.6|2505.6|2500.3|2494.3|844
1597852800000|2020-08-19 16:00:00|2502|2496|2501.8|2495.8|2506.1|2500.1|2499.3|2493.3|239
1597881600000|2020-08-20 00:00:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2485.1|2479.1|52
1597885200000|2020-08-20 01:00:00|2490.4|2484.4|2493.4|2487.4|2494.4|2488.4|2477|2471|731
1597888800000|2020-08-20 02:00:00|2492.9|2486.9|2496.1|2490.1|2496.1|2490.1|2486.3|2480.3|229
1597892400000|2020-08-20 03:00:00|2495.9|2489.9|2492.4|2486.4|2497|2491|2490.3|2484.3|376
1597896000000|2020-08-20 04:00:00|2492.1|2486.1|2494.9|2488.9|2496.5|2490.5|2492.1|2486.1|34
1597899600000|2020-08-20 05:00:00|2494.8|2488.8|2492.3|2486.3|2497.8|2491.8|2487.3|2481.3|354
1597903200000|2020-08-20 06:00:00|2492|2486|2487.1|2481.1|2495.3|2489.3|2472|2466|873
1597906800000|2020-08-20 07:00:00|2487.4|2481.4|2484.8|2478.8|2495.9|2489.9|2480.4|2474.4|727
1597910400000|2020-08-20 08:00:00|2484.5|2478.5|2477.4|2471.4|2486.3|2480.3|2474.3|2468.3|539
1597914000000|2020-08-20 09:00:00|2477.9|2471.9|2480.3|2474.3|2480.8|2474.8|2475.8|2469.8|360
1597917600000|2020-08-20 10:00:00|2480.5|2474.5|2492.8|2486.8|2494.3|2488.3|2480.5|2474.5|409
1597921200000|2020-08-20 11:00:00|2493|2487|2492.8|2486.8|2498|2492|2486.5|2480.5|469
1597924800000|2020-08-20 12:00:00|2492|2486|2498.8|2492.8|2503.1|2497.1|2492|2486|771
1597928400000|2020-08-20 13:00:00|2498.5|2492.5|2490.6|2484.6|2504|2498|2486.6|2480.6|1432
1597932000000|2020-08-20 14:00:00|2490.5|2484.5|2490.3|2484.3|2502.5|2496.5|2488.3|2482.3|1121
1597935600000|2020-08-20 15:00:00|2489.8|2483.8|2484.5|2478.5|2492.5|2486.5|2482.6|2476.6|859
1597939200000|2020-08-20 16:00:00|2484.8|2478.8|2486.3|2480.3|2487|2481|2483|2477|135
1597968000000|2020-08-21 00:00:00|2485.1|2479.1|2488.3|2482.3|2488.6|2482.6|2485.1|2479.1|31
1597971600000|2020-08-21 01:00:00|2488.1|2482.1|2493.8|2487.8|2500.5|2494.5|2487.4|2481.4|507
1597975200000|2020-08-21 02:00:00|2493.9|2487.9|2491.5|2485.5|2494.9|2488.9|2486|2480|391
1597978800000|2020-08-21 03:00:00|2491.3|2485.3|2502.8|2496.8|2502.8|2496.8|2491.3|2485.3|188
1597982400000|2020-08-21 04:00:00|2503.3|2497.3|2506|2500|2506.5|2500.5|2502.6|2496.6|64
1597986000000|2020-08-21 05:00:00|2505.8|2499.8|2498.4|2492.4|2507.8|2501.8|2497.1|2491.1|350
1597989600000|2020-08-21 06:00:00|2498.3|2492.3|2498.9|2492.9|2500.5|2494.5|2488.3|2482.3|836
1597993200000|2020-08-21 07:00:00|2499.1|2493.1|2482.4|2476.4|2500.6|2494.6|2476.5|2470.5|993
1597996800000|2020-08-21 08:00:00|2482.1|2476.1|2475.5|2469.5|2483|2477|2470.5|2464.5|686
1598000400000|2020-08-21 09:00:00|2475.4|2469.4|2482.3|2476.3|2484.5|2478.5|2475.1|2469.1|459
1598004000000|2020-08-21 10:00:00|2482|2476|2487|2481|2488.5|2482.5|2479.3|2473.3|430
1598007600000|2020-08-21 11:00:00|2486.5|2480.5|2477.5|2471.5|2488.4|2482.4|2472.5|2466.5|627
1598011200000|2020-08-21 12:00:00|2477.9|2471.9|2478.4|2472.4|2481.8|2475.8|2469.6|2463.6|960
1598014800000|2020-08-21 13:00:00|2478.3|2472.3|2459.5|2453.5|2478.8|2472.8|2456.5|2450.5|2116
1598018400000|2020-08-21 14:00:00|2459.4|2453.4|2457|2451|2463.8|2457.8|2454.8|2448.8|1454
1598022000000|2020-08-21 15:00:00|2457.3|2451.3|2452.1|2446.1|2458.5|2452.5|2449|2443|619
1598025600000|2020-08-21 16:00:00|2452|2446|2455.8|2449.8|2456.3|2450.3|2448.8|2442.8|262
1598227200000|2020-08-24 00:00:00|2450.5|2444.5|2454.3|2448.3|2457.1|2451.1|2450.1|2444.1|55
1598230800000|2020-08-24 01:00:00|2454.5|2448.5|2464.3|2458.3|2464.5|2458.5|2452.1|2446.1|657
1598234400000|2020-08-24 02:00:00|2464.4|2458.4|2465.1|2459.1|2468.8|2462.8|2464.4|2458.4|240
1598238000000|2020-08-24 03:00:00|2465.4|2459.4|2467.4|2461.4|2469.5|2463.5|2464.4|2458.4|157
1598241600000|2020-08-24 04:00:00|2467.1|2461.1|2469|2463|2469.5|2463.5|2467.1|2461.1|28
1598245200000|2020-08-24 05:00:00|2468.6|2462.6|2466.1|2460.1|2470.5|2464.5|2462.5|2456.5|356
1598248800000|2020-08-24 06:00:00|2466.4|2460.4|2468.9|2462.9|2468.9|2462.9|2458.8|2452.8|519
1598252400000|2020-08-24 07:00:00|2469.1|2463.1|2462|2456|2472.6|2466.6|2459|2453|515
1598256000000|2020-08-24 08:00:00|2462.8|2456.8|2466.5|2460.5|2471.5|2465.5|2462|2456|407
1598259600000|2020-08-24 09:00:00|2466.8|2460.8|2468.5|2462.5|2470.8|2464.8|2466|2460|208
1598263200000|2020-08-24 10:00:00|2469|2463|2467.5|2461.5|2469.8|2463.8|2465.3|2459.3|141
1598266800000|2020-08-24 11:00:00|2467.6|2461.6|2464.5|2458.5|2471.4|2465.4|2456.3|2450.3|298
1598270400000|2020-08-24 12:00:00|2465|2459|2468|2462|2468|2462|2462|2456|452
1598274000000|2020-08-24 13:00:00|2468.1|2462.1|2454.6|2448.6|2470|2464|2454.3|2448.3|1172
1598277600000|2020-08-24 14:00:00|2454.8|2448.8|2447|2441|2458.4|2452.4|2434.8|2428.8|1146
1598281200000|2020-08-24 15:00:00|2446.8|2440.8|2459|2453|2460.4|2454.4|2443.4|2437.4|506
1598284800000|2020-08-24 16:00:00|2458.9|2452.9|2460|2454|2461.3|2455.3|2455.8|2449.8|190
1598313600000|2020-08-25 00:00:00|2452.1|2446.1|2458.5|2452.5|2458.5|2452.5|2450.3|2444.3|50
1598317200000|2020-08-25 01:00:00|2460.3|2454.3|2466.8|2460.8|2467.5|2461.5|2454.9|2448.9|561
1598320800000|2020-08-25 02:00:00|2467.3|2461.3|2468.8|2462.8|2471.6|2465.6|2465.8|2459.8|240
1598324400000|2020-08-25 03:00:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2464.8|2458.8|259
1598328000000|2020-08-25 04:00:00|2469.6|2463.6|2469|2463|2470.3|2464.3|2468.1|2462.1|40
1598331600000|2020-08-25 05:00:00|2467.8|2461.8|2462.9|2456.9|2468.5|2462.5|2462.8|2456.8|330
1598335200000|2020-08-25 06:00:00|2462.8|2456.8|2466.1|2460.1|2471.5|2465.5|2455.6|2449.6|567
1598338800000|2020-08-25 07:00:00|2465.5|2459.5|2472|2466|2478.1|2472.1|2465.5|2459.5|401
1598342400000|2020-08-25 08:00:00|2472.9|2466.9|2483|2477|2486.5|2480.5|2470.9|2464.9|373
1598346000000|2020-08-25 09:00:00|2482.1|2476.1|2484.8|2478.8|2487.8|2481.8|2476.6|2470.6|271
1598349600000|2020-08-25 10:00:00|2485.8|2479.8|2492|2486|2492.5|2486.5|2482.3|2476.3|257
1598353200000|2020-08-25 11:00:00|2492.3|2486.3|2488.4|2482.4|2492.8|2486.8|2487.2|2481.2|308
1598356800000|2020-08-25 12:00:00|2488.5|2482.5|2488.3|2482.3|2490.8|2484.8|2484.8|2478.8|434
1598360400000|2020-08-25 13:00:00|2488|2482|2476.5|2470.5|2490|2484|2476.3|2470.3|1027
1598364000000|2020-08-25 14:00:00|2476.4|2470.4|2482|2476|2491.5|2485.5|2473.3|2467.3|1302
1598367600000|2020-08-25 15:00:00|2482.1|2476.1|2481.5|2475.5|2484.8|2478.8|2478.3|2472.3|332
1598371200000|2020-08-25 16:00:00|2481.6|2475.6|2485.3|2479.3|2487.5|2481.5|2480.4|2474.4|131
1598400000000|2020-08-26 00:00:00|2482.9|2476.9|2486.1|2480.1|2487.1|2481.1|2481.9|2475.9|17
1598403600000|2020-08-26 01:00:00|2487.1|2481.1|2487.9|2481.9|2496.3|2490.3|2483.1|2477.1|503
1598407200000|2020-08-26 02:00:00|2487.8|2481.8|2475.8|2469.8|2487.8|2481.8|2475.8|2469.8|279
1598410800000|2020-08-26 03:00:00|2475.9|2469.9|2479.3|2473.3|2479.8|2473.8|2470.3|2464.3|358
1598414400000|2020-08-26 04:00:00|2479.4|2473.4|2482.8|2476.8|2484.3|2478.3|2479|2473|79
1598418000000|2020-08-26 05:00:00|2483.8|2477.8|2473.3|2467.3|2487.8|2481.8|2471.3|2465.3|342
1598421600000|2020-08-26 06:00:00|2473.5|2467.5|2479.4|2473.4|2484.6|2478.6|2469.3|2463.3|420
1598425200000|2020-08-26 07:00:00|2479.6|2473.6|2479.1|2473.1|2490.4|2484.4|2474.6|2468.6|535
1598428800000|2020-08-26 08:00:00|2479.4|2473.4|2479.5|2473.5|2487.5|2481.5|2475.1|2469.1|445
1598432400000|2020-08-26 09:00:00|2479|2473|2480.5|2474.5|2481.5|2475.5|2479|2473|176
1598436000000|2020-08-26 10:00:00|2480.8|2474.8|2483|2477|2485|2479|2479.5|2473.5|154
1598439600000|2020-08-26 11:00:00|2483.1|2477.1|2483|2477|2488.5|2482.5|2482.5|2476.5|228
1598443200000|2020-08-26 12:00:00|2482.8|2476.8|2491.4|2485.4|2493.8|2487.8|2481.5|2475.5|620
1598446800000|2020-08-26 13:00:00|2491.1|2485.1|2480.4|2474.4|2491.4|2485.4|2478.5|2472.5|915
1598450400000|2020-08-26 14:00:00|2480.1|2474.1|2468.8|2462.8|2485.5|2479.5|2466.8|2460.8|719
1598454000000|2020-08-26 15:00:00|2468.4|2462.4|2474.9|2468.9|2475.8|2469.8|2467.3|2461.3|481
1598457600000|2020-08-26 16:00:00|2474.6|2468.6|2477|2471|2480|2474|2474.4|2468.4|228
1598486400000|2020-08-27 00:00:00|2479.6|2473.6|2482.3|2476.3|2483.4|2477.4|2479.6|2473.6|28
1598490000000|2020-08-27 01:00:00|2482.1|2476.1|2479.9|2473.9|2486|2480|2473|2467|544
1598493600000|2020-08-27 02:00:00|2480.1|2474.1|2480|2474|2480.5|2474.5|2473.3|2467.3|304
1598497200000|2020-08-27 03:00:00|2479.8|2473.8|2484.4|2478.4|2485.8|2479.8|2479.3|2473.3|133
1598500800000|2020-08-27 04:00:00|2484.8|2478.8|2487.5|2481.5|2487.8|2481.8|2483|2477|50
1598504400000|2020-08-27 05:00:00|2486.8|2480.8|2492.3|2486.3|2492.5|2486.5|2485.3|2479.3|363
1598508000000|2020-08-27 06:00:00|2492|2486|2486.9|2480.9|2492.5|2486.5|2482.8|2476.8|532
1598511600000|2020-08-27 07:00:00|2486.6|2480.6|2473.5|2467.5|2487.8|2481.8|2468.3|2462.3|625
1598515200000|2020-08-27 08:00:00|2473.4|2467.4|2475|2469|2480.5|2474.5|2470.5|2464.5|394
1598518800000|2020-08-27 09:00:00|2475.3|2469.3|2484|2478|2486.5|2480.5|2475.3|2469.3|263
1598522400000|2020-08-27 10:00:00|2483.9|2477.9|2487|2481|2488.8|2482.8|2481.1|2475.1|139
1598526000000|2020-08-27 11:00:00|2486.9|2480.9|2485.8|2479.8|2489.1|2483.1|2480.6|2474.6|288
1598529600000|2020-08-27 12:00:00|2486.5|2480.5|2485.8|2479.8|2491|2485|2485.8|2479.8|410
1598533200000|2020-08-27 13:00:00|2485|2479|2481|2475|2502.3|2496.3|2477|2471|1886
1598536800000|2020-08-27 14:00:00|2480.9|2474.9|2489.8|2483.8|2490.5|2484.5|2463.9|2457.9|1767
1598540400000|2020-08-27 15:00:00|2489.3|2483.3|2495.8|2489.8|2495.8|2489.8|2485.3|2479.3|624
1598544000000|2020-08-27 16:00:00|2496|2490|2493.5|2487.5|2500|2494|2493.1|2487.1|291
1598572800000|2020-08-28 00:00:00|2498.4|2492.4|2497|2491|2499.6|2493.6|2495.9|2489.9|31
1598576400000|2020-08-28 01:00:00|2496.4|2490.4|2497.6|2491.6|2499.3|2493.3|2489.5|2483.5|360
1598580000000|2020-08-28 02:00:00|2497.4|2491.4|2500.4|2494.4|2500.9|2494.9|2496.8|2490.8|89
1598583600000|2020-08-28 03:00:00|2500.6|2494.6|2502.5|2496.5|2502.8|2496.8|2498.1|2492.1|135
1598587200000|2020-08-28 04:00:00|2502.4|2496.4|2510.3|2504.3|2510.3|2504.3|2502|2496|57
1598590800000|2020-08-28 05:00:00|2510.1|2504.1|2519|2513|2519.5|2513.5|2501|2495|464
1598594400000|2020-08-28 06:00:00|2518.5|2512.5|2518.9|2512.9|2525.5|2519.5|2511.1|2505.1|689
1598598000000|2020-08-28 07:00:00|2519.5|2513.5|2530|2524|2534.8|2528.8|2519.5|2513.5|741
1598601600000|2020-08-28 08:00:00|2530.1|2524.1|2542.8|2536.8|2547.8|2541.8|2529|2523|506
1598605200000|2020-08-28 09:00:00|2542.5|2536.5|2545|2539|2550.8|2544.8|2541.1|2535.1|363
1598608800000|2020-08-28 10:00:00|2544.9|2538.9|2549.8|2543.8|2553.3|2547.3|2544.5|2538.5|227
1598612400000|2020-08-28 11:00:00|2549.1|2543.1|2553.4|2547.4|2561|2555|2547.5|2541.5|552
1598616000000|2020-08-28 12:00:00|2553.9|2547.9|2551.5|2545.5|2561.5|2555.5|2550.6|2544.6|562
1598619600000|2020-08-28 13:00:00|2551.4|2545.4|2525.1|2519.1|2551.4|2545.4|2523|2517|1399
1598623200000|2020-08-28 14:00:00|2525|2519|2519.6|2513.6|2533.3|2527.3|2515|2509|1090
1598626800000|2020-08-28 15:00:00|2519.4|2513.4|2515.9|2509.9|2523.8|2517.8|2514.8|2508.8|491
1598630400000|2020-08-28 16:00:00|2516|2510|2508.8|2502.8|2516.5|2510.5|2504.5|2498.5|297
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2533.4|2527.4|2537.1|2531.1|2531.1|2525.1|116
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2555.3|2549.3|2557.8|2551.8|2533.3|2527.3|1095
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2562.3|2556.3|2562.3|2556.3|2553.9|2547.9|558
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2562.8|2556.8|2569.5|2563.5|2561.3|2555.3|350
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2562.8|2556.8|2566.3|2560.3|2562.8|2556.8|58
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2575.5|2569.5|2578.5|2572.5|2562.8|2556.8|405
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2580.6|2574.6|2581.9|2575.9|2570.5|2564.5|667
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2577.3|2571.3|2586|2580|2576.3|2570.3|695
1598947200000|2020-09-01 08:00:00|2578|2572|2574|2568|2580.3|2574.3|2566|2560|467
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2579.3|2573.3|2582.8|2576.8|2573.6|2567.6|213
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2583.3|2577.3|2583.8|2577.8|2577.3|2571.3|130
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2582|2576|2583.8|2577.8|2579.1|2573.1|238
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2584.5|2578.5|2585.8|2579.8|2580.8|2574.8|323
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2577.9|2571.9|2585|2579|2574.5|2568.5|1112
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2550.4|2544.4|2580.5|2574.5|2549.3|2543.3|1357
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2553.6|2547.6|2565.5|2559.5|2550.5|2544.5|852
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2550.3|2544.3|2553.5|2547.5|2548|2542|367
1599004800000|2020-09-02 00:00:00|2556|2550|2556.5|2550.5|2558.8|2552.8|2553.6|2547.6|35
1599008400000|2020-09-02 01:00:00|2556.3|2550.3|2541.3|2535.3|2556.3|2550.3|2538.3|2532.3|941
1599012000000|2020-09-02 02:00:00|2541.1|2535.1|2546.4|2540.4|2553.4|2547.4|2535.5|2529.5|433
1599015600000|2020-09-02 03:00:00|2546.3|2540.3|2553.5|2547.5|2554.3|2548.3|2545.4|2539.4|214
1599019200000|2020-09-02 04:00:00|2553.9|2547.9|2552.8|2546.8|2553.9|2547.9|2552.1|2546.1|17
1599022800000|2020-09-02 05:00:00|2552.5|2546.5|2557.5|2551.5|2559.3|2553.3|2548.3|2542.3|368
1599026400000|2020-09-02 06:00:00|2557.8|2551.8|2560|2554|2560|2554|2548.6|2542.6|537
1599030000000|2020-09-02 07:00:00|2560.3|2554.3|2558.5|2552.5|2561|2555|2555|2549|572
1599033600000|2020-09-02 08:00:00|2558.6|2552.6|2566.3|2560.3|2567.3|2561.3|2555.8|2549.8|417
1599037200000|2020-09-02 09:00:00|2567.3|2561.3|2567.3|2561.3|2569.8|2563.8|2565.3|2559.3|297
1599040800000|2020-09-02 10:00:00|2568|2562|2562.8|2556.8|2568.8|2562.8|2561.3|2555.3|232
1599044400000|2020-09-02 11:00:00|2563|2557|2567.5|2561.5|2569.3|2563.3|2562.3|2556.3|346
1599048000000|2020-09-02 12:00:00|2567.6|2561.6|2553|2547|2576.8|2570.8|2552.8|2546.8|888
1599051600000|2020-09-02 13:00:00|2553.5|2547.5|2541.5|2535.5|2558.8|2552.8|2538.3|2532.3|1517
1599055200000|2020-09-02 14:00:00|2541|2535|2537.5|2531.5|2550.3|2544.3|2533.5|2527.5|1509
1599058800000|2020-09-02 15:00:00|2537.6|2531.6|2537.5|2531.5|2543.4|2537.4|2536.3|2530.3|658
1599062400000|2020-09-02 16:00:00|2537.6|2531.6|2532.3|2526.3|2538.9|2532.9|2529.5|2523.5|228
1599091200000|2020-09-03 00:00:00|2535.3|2529.3|2535.1|2529.1|2537.8|2531.8|2534.8|2528.8|33
1599094800000|2020-09-03 01:00:00|2535.4|2529.4|2544|2538|2545.8|2539.8|2530.9|2524.9|427
1599098400000|2020-09-03 02:00:00|2543.8|2537.8|2542.4|2536.4|2547.5|2541.5|2542|2536|247
1599102000000|2020-09-03 03:00:00|2542.6|2536.6|2543.3|2537.3|2547|2541|2541.3|2535.3|148
1599105600000|2020-09-03 04:00:00|2543.4|2537.4|2540.6|2534.6|2544|2538|2540.6|2534.6|32
1599109200000|2020-09-03 05:00:00|2540.3|2534.3|2535.1|2529.1|2541.8|2535.8|2531.9|2525.9|367
1599112800000|2020-09-03 06:00:00|2534.9|2528.9|2531.4|2525.4|2538.3|2532.3|2527.5|2521.5|609
1599116400000|2020-09-03 07:00:00|2531.6|2525.6|2511.5|2505.5|2533.6|2527.6|2495.5|2489.5|1202
1599120000000|2020-09-03 08:00:00|2511.6|2505.6|2513|2507|2516|2510|2508.6|2502.6|439
1599123600000|2020-09-03 09:00:00|2513.1|2507.1|2517.8|2511.8|2521|2515|2510.3|2504.3|393
1599127200000|2020-09-03 10:00:00|2518|2512|2514.5|2508.5|2520.5|2514.5|2513.5|2507.5|241
1599130800000|2020-09-03 11:00:00|2514.3|2508.3|2518.4|2512.4|2520|2514|2509.3|2503.3|389
1599134400000|2020-09-03 12:00:00|2518.1|2512.1|2519.6|2513.6|2523.8|2517.8|2514|2508|650
1599138000000|2020-09-03 13:00:00|2519.9|2513.9|2533.6|2527.6|2543.6|2537.6|2514.6|2508.6|1299
1599141600000|2020-09-03 14:00:00|2533.9|2527.9|2519.5|2513.5|2534.8|2528.8|2511.8|2505.8|1452
1599145200000|2020-09-03 15:00:00|2518.9|2512.9|2502|2496|2521.5|2515.5|2489.4|2483.4|1426
1599148800000|2020-09-03 16:00:00|2501.9|2495.9|2498.5|2492.5|2503.9|2497.9|2493.8|2487.8|631
1599177600000|2020-09-04 00:00:00|2493.9|2487.9|2499.8|2493.8|2500.1|2494.1|2493.9|2487.9|42
1599181200000|2020-09-04 01:00:00|2499.9|2493.9|2497.6|2491.6|2505.9|2499.9|2484.3|2478.3|1183
1599184800000|2020-09-04 02:00:00|2497.9|2491.9|2499|2493|2503.5|2497.5|2495.8|2489.8|202
1599188400000|2020-09-04 03:00:00|2498.8|2492.8|2499.5|2493.5|2503.8|2497.8|2495.5|2489.5|197
1599192000000|2020-09-04 04:00:00|2499.1|2493.1|2503.8|2497.8|2503.8|2497.8|2498.8|2492.8|79
1599195600000|2020-09-04 05:00:00|2504|2498|2502.5|2496.5|2506.8|2500.8|2495.5|2489.5|310
1599199200000|2020-09-04 06:00:00|2502.3|2496.3|2502.6|2496.6|2509.9|2503.9|2498.3|2492.3|531
1599202800000|2020-09-04 07:00:00|2502.9|2496.9|2513.3|2507.3|2517.8|2511.8|2492|2486|853
1599206400000|2020-09-04 08:00:00|2513.5|2507.5|2493.3|2487.3|2513.8|2507.8|2490.8|2484.8|672
1599210000000|2020-09-04 09:00:00|2492.5|2486.5|2504.4|2498.4|2504.5|2498.5|2491.5|2485.5|320
1599213600000|2020-09-04 10:00:00|2504.1|2498.1|2496.5|2490.5|2504.8|2498.8|2493.3|2487.3|264
1599217200000|2020-09-04 11:00:00|2496.6|2490.6|2501.8|2495.8|2504|2498|2493.3|2487.3|615
1599220800000|2020-09-04 12:00:00|2503|2497|2501.8|2495.8|2511.8|2505.8|2501.4|2495.4|991
1599224400000|2020-09-04 13:00:00|2501.5|2495.5|2506|2500|2512|2506|2492.5|2486.5|1987
1599228000000|2020-09-04 14:00:00|2505.9|2499.9|2487.1|2481.1|2510|2504|2482.5|2476.5|2121
1599231600000|2020-09-04 15:00:00|2486.5|2480.5|2495.1|2489.1|2499.8|2493.8|2485.8|2479.8|1174
1599235200000|2020-09-04 16:00:00|2495.4|2489.4|2506|2500|2507.5|2501.5|2495.4|2489.4|462
1599436800000|2020-09-07 00:00:00|2509.3|2503.3|2515.4|2509.4|2516.3|2510.3|2507|2501|96
1599440400000|2020-09-07 01:00:00|2515.3|2509.3|2509.8|2503.8|2524.5|2518.5|2508.8|2502.8|412
1599444000000|2020-09-07 02:00:00|2509.9|2503.9|2507.4|2501.4|2512.5|2506.5|2503.5|2497.5|291
1599447600000|2020-09-07 03:00:00|2507.3|2501.3|2504.6|2498.6|2507.3|2501.3|2503.5|2497.5|133
1599451200000|2020-09-07 04:00:00|2504.4|2498.4|2506.4|2500.4|2506.8|2500.8|2503.9|2497.9|44
1599454800000|2020-09-07 05:00:00|2505.8|2499.8|2496.5|2490.5|2507.3|2501.3|2492|2486|300
1599458400000|2020-09-07 06:00:00|2496.8|2490.8|2487.4|2481.4|2501|2495|2482|2476|834
1599462000000|2020-09-07 07:00:00|2486.9|2480.9|2495.5|2489.5|2496.5|2490.5|2485.1|2479.1|552
1599465600000|2020-09-07 08:00:00|2495.6|2489.6|2488.5|2482.5|2498.1|2492.1|2488.5|2482.5|407
1599469200000|2020-09-07 09:00:00|2488.8|2482.8|2489.5|2483.5|2493.8|2487.8|2488.5|2482.5|220
1599472800000|2020-09-07 10:00:00|2489.3|2483.3|2488|2482|2492.8|2486.8|2487.5|2481.5|151
1599476400000|2020-09-07 11:00:00|2486.5|2480.5|2491|2485|2491.3|2485.3|2485.5|2479.5|217
1599480000000|2020-09-07 12:00:00|2491.3|2485.3|2497.3|2491.3|2497.3|2491.3|2489.6|2483.6|344
1599483600000|2020-09-07 13:00:00|2497|2491|2496|2490|2502.6|2496.6|2492.9|2486.9|906
1599487200000|2020-09-07 14:00:00|2495.8|2489.8|2511.6|2505.6|2513.8|2507.8|2494|2488|670
1599490800000|2020-09-07 15:00:00|2511.9|2505.9|2506.4|2500.4|2513.8|2507.8|2503.6|2497.6|384
1599494400000|2020-09-07 16:00:00|2506.6|2500.6|2505.5|2499.5|2507|2501|2502.1|2496.1|181
1599523200000|2020-09-08 00:00:00|2507.4|2501.4|2502.4|2496.4|2508.3|2502.3|2502.1|2496.1|39
1599526800000|2020-09-08 01:00:00|2502.6|2496.6|2494.3|2488.3|2503.1|2497.1|2491.8|2485.8|374
1599530400000|2020-09-08 02:00:00|2493.8|2487.8|2496.4|2490.4|2499.5|2493.5|2493|2487|198
1599534000000|2020-09-08 03:00:00|2496.6|2490.6|2497.5|2491.5|2499|2493|2495.5|2489.5|165
1599537600000|2020-09-08 04:00:00|2497.8|2491.8|2499.8|2493.8|2500|2494|2497.8|2491.8|47
1599541200000|2020-09-08 05:00:00|2500.5|2494.5|2505|2499|2505|2499|2496.3|2490.3|198
1599544800000|2020-09-08 06:00:00|2505.3|2499.3|2496.5|2490.5|2508.3|2502.3|2493.8|2487.8|412
1599548400000|2020-09-08 07:00:00|2495.6|2489.6|2491.3|2485.3|2495.6|2489.6|2481.5|2475.5|460
1599552000000|2020-09-08 08:00:00|2492|2486|2461.3|2455.3|2493.4|2487.4|2455.4|2449.4|574
1599555600000|2020-09-08 09:00:00|2461|2455|2456.8|2450.8|2466.1|2460.1|2456.3|2450.3|316
1599559200000|2020-09-08 10:00:00|2456.3|2450.3|2448.8|2442.8|2458.8|2452.8|2447.4|2441.4|290
1599562800000|2020-09-08 11:00:00|2448.3|2442.3|2458.4|2452.4|2464.1|2458.1|2448.3|2442.3|409
1599566400000|2020-09-08 12:00:00|2458.5|2452.5|2450|2444|2459.9|2453.9|2448.3|2442.3|631
1599570000000|2020-09-08 13:00:00|2450.1|2444.1|2433.4|2427.4|2450.1|2444.1|2419.1|2413.1|1618
1599573600000|2020-09-08 14:00:00|2433.1|2427.1|2421.3|2415.3|2445.4|2439.4|2417.8|2411.8|1388
1599577200000|2020-09-08 15:00:00|2421.4|2415.4|2419.8|2413.8|2431.8|2425.8|2418.2|2412.2|640
1599580800000|2020-09-08 16:00:00|2420|2414|2422|2416|2427.8|2421.8|2418.3|2412.3|400
1599609600000|2020-09-09 00:00:00|2422.1|2416.1|2425.4|2419.4|2427.3|2421.3|2421.8|2415.8|87
1599613200000|2020-09-09 01:00:00|2425.3|2419.3|2421.5|2415.5|2425.4|2419.4|2407.4|2401.4|564
1599616800000|2020-09-09 02:00:00|2420.8|2414.8|2425.5|2419.5|2425.5|2419.5|2418.5|2412.5|352
1599620400000|2020-09-09 03:00:00|2424.8|2418.8|2423.6|2417.6|2425.1|2419.1|2422.3|2416.3|207
1599624000000|2020-09-09 04:00:00|2423.4|2417.4|2421|2415|2423.4|2417.4|2419.8|2413.8|65
1599627600000|2020-09-09 05:00:00|2421.8|2415.8|2414.9|2408.9|2426.8|2420.8|2414.3|2408.3|336
1599631200000|2020-09-09 06:00:00|2415.1|2409.1|2409.6|2403.6|2420.8|2414.8|2404.5|2398.5|710
1599634800000|2020-09-09 07:00:00|2409.9|2403.9|2413.4|2407.4|2422|2416|2405.4|2399.4|835
1599638400000|2020-09-09 08:00:00|2413.5|2407.5|2414.8|2408.8|2419.6|2413.6|2411.8|2405.8|424
1599642000000|2020-09-09 09:00:00|2414|2408|2413.8|2407.8|2414.8|2408.8|2397.1|2391.1|340
1599645600000|2020-09-09 10:00:00|2413.5|2407.5|2406.3|2400.3|2416.5|2410.5|2406.3|2400.3|293
1599649200000|2020-09-09 11:00:00|2406.6|2400.6|2418|2412|2418.7|2412.7|2403.5|2397.5|390
1599652800000|2020-09-09 12:00:00|2417.5|2411.5|2415.3|2409.3|2419.3|2413.3|2409.5|2403.5|534
1599656400000|2020-09-09 13:00:00|2415.4|2409.4|2425.9|2419.9|2428.3|2422.3|2415|2409|1087
1599660000000|2020-09-09 14:00:00|2425.6|2419.6|2424.5|2418.5|2428.6|2422.6|2415.5|2409.5|924
1599663600000|2020-09-09 15:00:00|2424.6|2418.6|2422.1|2416.1|2429.5|2423.5|2420.3|2414.3|422
1599667200000|2020-09-09 16:00:00|2422.4|2416.4|2427|2421|2427.8|2421.8|2422.1|2416.1|93
1599696000000|2020-09-10 00:00:00|2425.4|2419.4|2428.8|2422.8|2429.8|2423.8|2424.3|2418.3|24
1599699600000|2020-09-10 01:00:00|2428.9|2422.9|2424|2418|2430.5|2424.5|2422.8|2416.8|281
1599703200000|2020-09-10 02:00:00|2423.3|2417.3|2424|2418|2425.5|2419.5|2420.3|2414.3|140
1599706800000|2020-09-10 03:00:00|2424.3|2418.3|2415.8|2409.8|2427.5|2421.5|2415.3|2409.3|320
1599710400000|2020-09-10 04:00:00|2415.5|2409.5|2416.1|2410.1|2418|2412|2414.8|2408.8|53
1599714000000|2020-09-10 05:00:00|2416.5|2410.5|2412.5|2406.5|2420.6|2414.6|2412|2406|256
1599717600000|2020-09-10 06:00:00|2413.1|2407.1|2389.6|2383.6|2413.5|2407.5|2386.4|2380.4|869
1599721200000|2020-09-10 07:00:00|2389.9|2383.9|2404.6|2398.6|2404.6|2398.6|2389.4|2383.4|532
1599724800000|2020-09-10 08:00:00|2404.4|2398.4|2398.5|2392.5|2405.5|2399.5|2391.3|2385.3|305
1599728400000|2020-09-10 09:00:00|2398.3|2392.3|2400.8|2394.8|2404.5|2398.5|2398.3|2392.3|103
1599732000000|2020-09-10 10:00:00|2401.5|2395.5|2405.4|2399.4|2405.4|2399.4|2401|2395|100
1599735600000|2020-09-10 11:00:00|2405.1|2399.1|2410.9|2404.9|2414.4|2408.4|2405|2399|372
1599739200000|2020-09-10 12:00:00|2410.6|2404.6|2416.4|2410.4|2422.3|2416.3|2403|2397|601
1599742800000|2020-09-10 13:00:00|2416.1|2410.1|2417|2411|2419.4|2413.4|2404.5|2398.5|1091
1599746400000|2020-09-10 14:00:00|2417.1|2411.1|2417.8|2411.8|2422.8|2416.8|2410.3|2404.3|812
1599750000000|2020-09-10 15:00:00|2418.3|2412.3|2416.1|2410.1|2422.4|2416.4|2412.9|2406.9|686
1599753600000|2020-09-10 16:00:00|2416|2410|2405.3|2399.3|2416.8|2410.8|2405|2399|321
1599782400000|2020-09-11 00:00:00|2404.9|2398.9|2399.1|2393.1|2405.4|2399.4|2398.9|2392.9|96
1599786000000|2020-09-11 01:00:00|2399.6|2393.6|2406.6|2400.6|2412.3|2406.3|2399.6|2393.6|432
1599789600000|2020-09-11 02:00:00|2406.8|2400.8|2409.9|2403.9|2412.3|2406.3|2405.4|2399.4|132
1599793200000|2020-09-11 03:00:00|2410.1|2404.1|2407.3|2401.3|2414.9|2408.9|2407.3|2401.3|136
1599796800000|2020-09-11 04:00:00|2407.1|2401.1|2405.8|2399.8|2407.9|2401.9|2404.3|2398.3|107
1599800400000|2020-09-11 05:00:00|2405.9|2399.9|2420.1|2414.1|2422.5|2416.5|2405.9|2399.9|423
1599804000000|2020-09-11 06:00:00|2419.9|2413.9|2432.4|2426.4|2436.5|2430.5|2410.3|2404.3|837
1599807600000|2020-09-11 07:00:00|2432.6|2426.6|2439.9|2433.9|2453|2447|2428.6|2422.6|505
1599811200000|2020-09-11 08:00:00|2440|2434|2453.1|2447.1|2460.4|2454.4|2440|2434|552
1599814800000|2020-09-11 09:00:00|2452.9|2446.9|2461.3|2455.3|2461.6|2455.6|2452.9|2446.9|255
1599818400000|2020-09-11 10:00:00|2461.5|2455.5|2457.4|2451.4|2466.5|2460.5|2455.5|2449.5|323
1599822000000|2020-09-11 11:00:00|2457.6|2451.6|2454.6|2448.6|2459.3|2453.3|2452.5|2446.5|231
1599825600000|2020-09-11 12:00:00|2454.9|2448.9|2456.1|2450.1|2461.8|2455.8|2452.5|2446.5|564
1599829200000|2020-09-11 13:00:00|2458|2452|2452.6|2446.6|2458.8|2452.8|2441.8|2435.8|1036
1599832800000|2020-09-11 14:00:00|2452.9|2446.9|2475.8|2469.8|2477|2471|2448.6|2442.6|883
1599836400000|2020-09-11 15:00:00|2476|2470|2476.3|2470.3|2483.5|2477.5|2472.6|2466.6|771
1599840000000|2020-09-11 16:00:00|2476.5|2470.5|2478.3|2472.3|2482.3|2476.3|2476.5|2470.5|229
1600041600000|2020-09-14 00:00:00|2477|2471|2476.9|2470.9|2478.3|2472.3|2475.4|2469.4|24
1600045200000|2020-09-14 01:00:00|2477.1|2471.1|2473.6|2467.6|2486|2480|2468.5|2462.5|607
1600048800000|2020-09-14 02:00:00|2473.4|2467.4|2468.5|2462.5|2476.6|2470.6|2468.5|2462.5|416
1600052400000|2020-09-14 03:00:00|2468|2462|2476.8|2470.8|2480.3|2474.3|2468|2462|258
1600056000000|2020-09-14 04:00:00|2476.6|2470.6|2475.5|2469.5|2477.5|2471.5|2474|2468|45
1600059600000|2020-09-14 05:00:00|2475.8|2469.8|2478|2472|2479.8|2473.8|2468.5|2462.5|517
1600063200000|2020-09-14 06:00:00|2478.8|2472.8|2474.5|2468.5|2484.4|2478.4|2471|2465|941
1600066800000|2020-09-14 07:00:00|2474.9|2468.9|2479|2473|2490.3|2484.3|2474.5|2468.5|430
1600070400000|2020-09-14 08:00:00|2479.1|2473.1|2480.5|2474.5|2484|2478|2478.5|2472.5|372
1600074000000|2020-09-14 09:00:00|2480.4|2474.4|2472.3|2466.3|2480.4|2474.4|2469.3|2463.3|199
1600077600000|2020-09-14 10:00:00|2471.5|2465.5|2480.3|2474.3|2481.5|2475.5|2469.3|2463.3|189
1600081200000|2020-09-14 11:00:00|2480.4|2474.4|2476.5|2470.5|2484.8|2478.8|2476|2470|289
1600084800000|2020-09-14 12:00:00|2476.6|2470.6|2480.4|2474.4|2482.9|2476.9|2473|2467|380
1600088400000|2020-09-14 13:00:00|2481|2475|2479.5|2473.5|2487.3|2481.3|2476.8|2470.8|714
1600092000000|2020-09-14 14:00:00|2479.8|2473.8|2484|2478|2485.8|2479.8|2473.4|2467.4|780
1600095600000|2020-09-14 15:00:00|2483.8|2477.8|2481|2475|2484.4|2478.4|2476.3|2470.3|317
1600099200000|2020-09-14 16:00:00|2481.1|2475.1|2481.5|2475.5|2481.9|2475.9|2479|2473|55
1600128000000|2020-09-15 00:00:00|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2480.9|2474.9|8
1600131600000|2020-09-15 01:00:00|2484.1|2478.1|2494.3|2488.3|2494.5|2488.5|2478.3|2472.3|476
1600135200000|2020-09-15 02:00:00|2494.4|2488.4|2497.6|2491.6|2504.4|2498.4|2494|2488|463
1600138800000|2020-09-15 03:00:00|2497.8|2491.8|2503.4|2497.4|2510.9|2504.9|2497.4|2491.4|501
1600142400000|2020-09-15 04:00:00|2503|2497|2504|2498|2507.8|2501.8|2503|2497|31
1600146000000|2020-09-15 05:00:00|2503.8|2497.8|2508.5|2502.5|2511.8|2505.8|2503.3|2497.3|397
1600149600000|2020-09-15 06:00:00|2508.3|2502.3|2516.4|2510.4|2523.6|2517.6|2505.5|2499.5|861
1600153200000|2020-09-15 07:00:00|2516.1|2510.1|2516.3|2510.3|2528.9|2522.9|2515.3|2509.3|618
1600156800000|2020-09-15 08:00:00|2516|2510|2522.1|2516.1|2523.5|2517.5|2514.5|2508.5|302
1600160400000|2020-09-15 09:00:00|2522.3|2516.3|2521.8|2515.8|2528.8|2522.8|2519.3|2513.3|234
1600164000000|2020-09-15 10:00:00|2522.8|2516.8|2529|2523|2529.3|2523.3|2518.3|2512.3|203
1600167600000|2020-09-15 11:00:00|2528.9|2522.9|2530.5|2524.5|2533.3|2527.3|2526|2520|264
1600171200000|2020-09-15 12:00:00|2530.6|2524.6|2539.5|2533.5|2545.8|2539.8|2528.9|2522.9|726
1600174800000|2020-09-15 13:00:00|2539.3|2533.3|2521.5|2515.5|2539.3|2533.3|2519.5|2513.5|1352
1600178400000|2020-09-15 14:00:00|2521.1|2515.1|2499.5|2493.5|2521.5|2515.5|2496.4|2490.4|1595
1600182000000|2020-09-15 15:00:00|2499.6|2493.6|2504|2498|2507.8|2501.8|2499.6|2493.6|638
1600185600000|2020-09-15 16:00:00|2503.9|2497.9|2506.5|2500.5|2507.1|2501.1|2500|2494|176
1600214400000|2020-09-16 00:00:00|2506.4|2500.4|2504.6|2498.6|2506.4|2500.4|2503.4|2497.4|32
1600218000000|2020-09-16 01:00:00|2504.4|2498.4|2512.3|2506.3|2512.9|2506.9|2500.8|2494.8|447
1600221600000|2020-09-16 02:00:00|2512|2506|2514.3|2508.3|2515.3|2509.3|2511.3|2505.3|284
1600225200000|2020-09-16 03:00:00|2514.4|2508.4|2511.1|2505.1|2517.5|2511.5|2510.3|2504.3|156
1600228800000|2020-09-16 04:00:00|2511.3|2505.3|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|18
1600232400000|2020-09-16 05:00:00|2510.8|2504.8|2512|2506|2512.5|2506.5|2498.5|2492.5|402
1600236000000|2020-09-16 06:00:00|2512.5|2506.5|2518.4|2512.4|2521.8|2515.8|2505.3|2499.3|625
1600239600000|2020-09-16 07:00:00|2519.3|2513.3|2531.8|2525.8|2535|2529|2518|2512|518
1600243200000|2020-09-16 08:00:00|2532.3|2526.3|2534|2528|2540.8|2534.8|2529.5|2523.5|385
1600246800000|2020-09-16 09:00:00|2533.9|2527.9|2537.8|2531.8|2538|2532|2530.3|2524.3|280
1600250400000|2020-09-16 10:00:00|2537.5|2531.5|2537.9|2531.9|2541.8|2535.8|2535.5|2529.5|250
1600254000000|2020-09-16 11:00:00|2536.8|2530.8|2531.8|2525.8|2540.4|2534.4|2526.6|2520.6|400
1600257600000|2020-09-16 12:00:00|2531.5|2525.5|2529|2523|2536.8|2530.8|2524|2518|438
1600261200000|2020-09-16 13:00:00|2529.1|2523.1|2527|2521|2532.6|2526.6|2525|2519|847
1600264800000|2020-09-16 14:00:00|2527.1|2521.1|2530.5|2524.5|2533.8|2527.8|2511.3|2505.3|961
1600268400000|2020-09-16 15:00:00|2530.4|2524.4|2528.8|2522.8|2533.8|2527.8|2527.1|2521.1|434
1600272000000|2020-09-16 16:00:00|2528.3|2522.3|2529.8|2523.8|2533.6|2527.6|2528.3|2522.3|254
1600300800000|2020-09-17 00:00:00|2527.1|2521.1|2518.9|2512.9|2530.6|2524.6|2517.8|2511.8|116
1600304400000|2020-09-17 01:00:00|2519.6|2513.6|2497.5|2491.5|2521.8|2515.8|2494|2488|1108
1600308000000|2020-09-17 02:00:00|2497.8|2491.8|2495.3|2489.3|2505.8|2499.8|2493.8|2487.8|564
1600311600000|2020-09-17 03:00:00|2494.3|2488.3|2496.4|2490.4|2500|2494|2494.3|2488.3|303
1600315200000|2020-09-17 04:00:00|2496.6|2490.6|2494|2488|2499.3|2493.3|2494|2488|57
1600318800000|2020-09-17 05:00:00|2493.8|2487.8|2499.1|2493.1|2503.1|2497.1|2492.4|2486.4|305
1600322400000|2020-09-17 06:00:00|2499.3|2493.3|2483|2477|2502.8|2496.8|2475.6|2469.6|863
1600326000000|2020-09-17 07:00:00|2483.3|2477.3|2479.9|2473.9|2487|2481|2473.5|2467.5|742
1600329600000|2020-09-17 08:00:00|2480|2474|2485.1|2479.1|2488.5|2482.5|2478.1|2472.1|464
1600333200000|2020-09-17 09:00:00|2485.4|2479.4|2481.8|2475.8|2490.8|2484.8|2480|2474|359
1600336800000|2020-09-17 10:00:00|2481.3|2475.3|2484.6|2478.6|2487.5|2481.5|2478.5|2472.5|235
1600340400000|2020-09-17 11:00:00|2484.9|2478.9|2489.1|2483.1|2493.8|2487.8|2480|2474|446
1600344000000|2020-09-17 12:00:00|2488.9|2482.9|2488.3|2482.3|2501|2495|2486.5|2480.5|532
1600347600000|2020-09-17 13:00:00|2488.5|2482.5|2499.8|2493.8|2500.8|2494.8|2475.3|2469.3|1290
1600351200000|2020-09-17 14:00:00|2500|2494|2516|2510|2518.8|2512.8|2500|2494|1344
1600354800000|2020-09-17 15:00:00|2515.9|2509.9|2517.4|2511.4|2521.3|2515.3|2511.5|2505.5|521
1600358400000|2020-09-17 16:00:00|2517.5|2511.5|2514.6|2508.6|2520|2514|2514.6|2508.6|201
1600387200000|2020-09-18 00:00:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1600405200000|2020-09-18 05:00:00|2543.9|2537.9|2543.9|2537.9|2550.4|2544.4|2537.9|2531.9|473
1600408800000|2020-09-18 06:00:00|2544.4|2538.4|2550.6|2544.6|2550.6|2544.6|2538.9|2532.9|778
1600412400000|2020-09-18 07:00:00|2550.9|2544.9|2544.9|2538.9|2551.6|2545.6|2544.1|2538.1|492
1600416000000|2020-09-18 08:00:00|2544.4|2538.4|2544.1|2538.1|2547.9|2541.9|2541.4|2535.4|386
1600419600000|2020-09-18 09:00:00|2543.9|2537.9|2540.6|2534.6|2545.9|2539.9|2536.9|2530.9|306
1600423200000|2020-09-18 10:00:00|2540.9|2534.9|2536.1|2530.1|2540.9|2534.9|2533.4|2527.4|246
1600426800000|2020-09-18 11:00:00|2536.6|2530.6|2534.1|2528.1|2540.6|2534.6|2531.9|2525.9|373
1600430400000|2020-09-18 12:00:00|2533.9|2527.9|2533.4|2527.4|2537.6|2531.6|2526.6|2520.6|681
1600434000000|2020-09-18 13:00:00|2533.6|2527.6|2527.1|2521.1|2534.6|2528.6|2525.6|2519.6|1396
1600437600000|2020-09-18 14:00:00|2526.9|2520.9|2542.4|2536.4|2548.9|2542.9|2525.4|2519.4|1482
1600441200000|2020-09-18 15:00:00|2542.6|2536.6|2544.9|2538.9|2551.4|2545.4|2540.1|2534.1|727
1600444800000|2020-09-18 16:00:00|2544.6|2538.6|2550.1|2544.1|2552.6|2546.6|2542.1|2536.1|303
1600646400000|2020-09-21 00:00:00|2552.8|2541.5|2550.6|2544.6|2552.8|2546.6|2547.6|2541.5|52
1600650000000|2020-09-21 01:00:00|2550.9|2544.9|2540.9|2534.9|2556.6|2550.6|2539.9|2533.9|636
1600653600000|2020-09-21 02:00:00|2541.1|2535.1|2545.1|2539.1|2545.9|2539.9|2541.1|2535.1|113
1600657200000|2020-09-21 03:00:00|2544.9|2538.9|2550.6|2544.6|2551.9|2545.9|2542.9|2536.9|234
1600660800000|2020-09-21 04:00:00|2550.9|2544.9|2550.1|2544.1|2552.1|2546.1|2550.1|2544.1|50
1600664400000|2020-09-21 05:00:00|2550.4|2544.4|2532.6|2526.6|2551.6|2545.6|2532.4|2526.4|545
1600668000000|2020-09-21 06:00:00|2532.4|2526.4|2535.1|2529.1|2543.1|2537.1|2531.9|2525.9|513
1600671600000|2020-09-21 07:00:00|2533.1|2527.1|2525.4|2519.4|2536.4|2530.4|2524.6|2518.6|506
1600675200000|2020-09-21 08:00:00|2524.9|2518.9|2510.1|2504.1|2530.9|2524.9|2507.1|2501.1|644
1600678800000|2020-09-21 09:00:00|2509.4|2503.4|2505.6|2499.6|2514.1|2508.1|2498.9|2492.9|501
1600682400000|2020-09-21 10:00:00|2505.4|2499.4|2506.6|2500.6|2506.9|2500.9|2501.9|2495.9|224
1600686000000|2020-09-21 11:00:00|2506.1|2500.1|2505.9|2499.9|2506.9|2500.9|2500.1|2494.1|264
1600689600000|2020-09-21 12:00:00|2506.1|2500.1|2502.1|2496.1|2510.9|2504.9|2500.4|2494.4|469
1600693200000|2020-09-21 13:00:00|2502.4|2496.4|2477.1|2471.1|2502.4|2496.4|2474.6|2468.6|1268
1600696800000|2020-09-21 14:00:00|2476.9|2470.9|2459.1|2453.1|2480.6|2474.6|2443.1|2437.1|2051
1600700400000|2020-09-21 15:00:00|2459.4|2453.4|2465.4|2459.4|2475.4|2469.4|2457.9|2451.9|959
1600704000000|2020-09-21 16:00:00|2465.1|2459.1|2471.5|2465.5|2472|2466|2463.1|2457.1|294
1600732800000|2020-09-22 00:00:00|2478.6|2472.6|2481.1|2475.1|2483.4|2477.4|2478.1|2472.1|95
1600736400000|2020-09-22 01:00:00|2480.9|2474.9|2481.9|2475.9|2488.4|2482.4|2472.9|2466.9|695
1600740000000|2020-09-22 02:00:00|2482.1|2476.1|2488.6|2482.6|2488.6|2482.6|2482.1|2476.1|226
1600743600000|2020-09-22 03:00:00|2489.4|2483.4|2495.1|2489.1|2497.6|2491.6|2488.6|2482.6|206
1600747200000|2020-09-22 04:00:00|2494.9|2488.9|2499.4|2493.4|2499.4|2493.4|2494.6|2488.6|49
1600750800000|2020-09-22 05:00:00|2499.1|2493.1|2486.6|2480.6|2499.4|2493.4|2486.1|2480.1|298
1600754400000|2020-09-22 06:00:00|2486.9|2480.9|2482.4|2476.4|2491.4|2485.4|2478.6|2472.6|558
1600758000000|2020-09-22 07:00:00|2482.6|2476.6|2477.1|2471.1|2487.1|2481.1|2464.1|2458.1|867
1600761600000|2020-09-22 08:00:00|2477.4|2471.4|2495.4|2489.4|2495.4|2489.4|2477.4|2471.4|472
1600765200000|2020-09-22 09:00:00|2495.1|2489.1|2487.9|2481.9|2495.9|2489.9|2487.6|2481.6|336
1600768800000|2020-09-22 10:00:00|2487.1|2481.1|2498.4|2492.4|2499.6|2493.6|2484.6|2478.6|449
1600772400000|2020-09-22 11:00:00|2498.6|2492.6|2493.9|2487.9|2503.1|2497.1|2490.4|2484.4|571
1600776000000|2020-09-22 12:00:00|2494.1|2488.1|2493.9|2487.9|2501.4|2495.4|2488.6|2482.6|633
1600779600000|2020-09-22 13:00:00|2494.4|2488.4|2484.1|2478.1|2497.9|2491.9|2481.1|2475.1|733
1600783200000|2020-09-22 14:00:00|2483.9|2477.9|2468.4|2462.4|2497.1|2491.1|2463.4|2457.4|1422
1600786800000|2020-09-22 15:00:00|2468.6|2462.6|2470.6|2464.6|2472.9|2466.9|2464.9|2458.9|504
1600790400000|2020-09-22 16:00:00|2470.4|2464.4|2469.3|2463.3|2472.9|2466.9|2466.9|2460.9|207
1600819200000|2020-09-23 00:00:00|2471.1|2465.1|2465.9|2459.9|2471.1|2465.1|2465.9|2459.9|35
1600822800000|2020-09-23 01:00:00|2466.1|2460.1|2466.6|2460.6|2471.4|2465.4|2460.1|2454.1|706
1600826400000|2020-09-23 02:00:00|2467.4|2461.4|2459.9|2453.9|2469.1|2463.1|2455.4|2449.4|363
1600830000000|2020-09-23 03:00:00|2459.6|2453.6|2455.1|2449.1|2459.6|2453.6|2454.6|2448.6|187
1600833600000|2020-09-23 04:00:00|2454.9|2448.9|2442.9|2436.9|2455.4|2449.4|2439.9|2433.9|142
1600837200000|2020-09-23 05:00:00|2443.1|2437.1|2442.6|2436.6|2447.6|2441.6|2428.9|2422.9|535
1600840800000|2020-09-23 06:00:00|2442.9|2436.9|2444.1|2438.1|2448.4|2442.4|2433.4|2427.4|588
1600844400000|2020-09-23 07:00:00|2443.6|2437.6|2442.9|2436.9|2446.1|2440.1|2431.4|2425.4|594
1600848000000|2020-09-23 08:00:00|2443.1|2437.1|2435.6|2429.6|2443.4|2437.4|2426.4|2420.4|444
1600851600000|2020-09-23 09:00:00|2435.4|2429.4|2441.9|2435.9|2445.9|2439.9|2431.9|2425.9|389
1600855200000|2020-09-23 10:00:00|2441.6|2435.6|2448.6|2442.6|2450.4|2444.4|2441.6|2435.6|165
1600858800000|2020-09-23 11:00:00|2448.4|2442.4|2443.6|2437.6|2448.9|2442.9|2438.6|2432.6|412
1600862400000|2020-09-23 12:00:00|2443.4|2437.4|2419.6|2413.6|2445.1|2439.1|2417.3|2411.3|709
1600866000000|2020-09-23 13:00:00|2419.4|2413.4|2418.9|2412.9|2434.9|2428.9|2414.4|2408.4|1884
1600869600000|2020-09-23 14:00:00|2418.6|2412.6|2408.4|2402.4|2422.6|2416.6|2405.9|2399.9|1653
1600873200000|2020-09-23 15:00:00|2408.6|2402.6|2413.4|2407.4|2413.9|2407.9|2404.6|2398.6|707
1600876800000|2020-09-23 16:00:00|2413.1|2407.1|2417.3|2411.3|2419.1|2413.1|2412.6|2406.6|145
1600905600000|2020-09-24 00:00:00|2401.6|2395.6|2405.1|2399.1|2406.4|2400.4|2399.4|2393.4|188
1600909200000|2020-09-24 01:00:00|2404.9|2398.9|2397.6|2391.6|2406.6|2400.6|2390.6|2384.6|1019
1600912800000|2020-09-24 02:00:00|2397.4|2391.4|2405.1|2399.1|2407.4|2401.4|2396.9|2390.9|651
1600916400000|2020-09-24 03:00:00|2404.9|2398.9|2400.1|2394.1|2408.1|2402.1|2398.1|2392.1|475
1600920000000|2020-09-24 04:00:00|2400.4|2394.4|2395.6|2389.6|2404.6|2398.6|2394.9|2388.9|125
1600923600000|2020-09-24 05:00:00|2395.9|2389.9|2397.6|2391.6|2399.6|2393.6|2389.4|2383.4|720
1600927200000|2020-09-24 06:00:00|2397.9|2391.9|2388.1|2382.1|2408.9|2402.9|2387.6|2381.6|1162
1600930800000|2020-09-24 07:00:00|2387.6|2381.6|2383.9|2377.9|2399.6|2393.6|2380.4|2374.4|678
1600934400000|2020-09-24 08:00:00|2384.1|2378.1|2384.6|2378.6|2390.9|2384.9|2379.9|2373.9|440
1600938000000|2020-09-24 09:00:00|2384.4|2378.4|2387.1|2381.1|2388.4|2382.4|2380.9|2374.9|268
1600941600000|2020-09-24 10:00:00|2387.6|2381.6|2397.6|2391.6|2397.9|2391.9|2386.9|2380.9|270
1600945200000|2020-09-24 11:00:00|2397.4|2391.4|2393.9|2387.9|2397.6|2391.6|2389.1|2383.1|358
1600948800000|2020-09-24 12:00:00|2394.1|2388.1|2384.1|2378.1|2395.1|2389.1|2377.4|2371.4|930
1600952400000|2020-09-24 13:00:00|2383.9|2377.9|2372.9|2366.9|2385.1|2379.1|2356.6|2350.6|2494
1600956000000|2020-09-24 14:00:00|2373.1|2367.1|2377.6|2371.6|2386.4|2380.4|2366.9|2360.9|2228
1600959600000|2020-09-24 15:00:00|2377.9|2371.9|2389.9|2383.9|2390.4|2384.4|2375.1|2369.1|685
1600963200000|2020-09-24 16:00:00|2390.4|2384.4|2397.5|2391.5|2400.6|2394.6|2389.6|2383.6|476
1600992000000|2020-09-25 00:00:00|2414.9|2408.9|2409.1|2403.1|2415.9|2409.9|2403.6|2397.6|100
1600995600000|2020-09-25 01:00:00|2409.4|2403.4|2398.4|2392.4|2418.4|2412.4|2394.6|2388.6|1042
1600999200000|2020-09-25 02:00:00|2398.6|2392.6|2398.9|2392.9|2404.6|2398.6|2396.9|2390.9|297
1601002800000|2020-09-25 03:00:00|2399.1|2393.1|2399.9|2393.9|2408.9|2402.9|2398.9|2392.9|269
1601006400000|2020-09-25 04:00:00|2400.1|2394.1|2405.9|2399.9|2406.9|2400.9|2399.9|2393.9|75
1601010000000|2020-09-25 05:00:00|2406.1|2400.1|2404.9|2398.9|2410.4|2404.4|2402.9|2396.9|331
1601013600000|2020-09-25 06:00:00|2405.1|2399.1|2408.4|2402.4|2409.9|2403.9|2396.9|2390.9|556
1601017200000|2020-09-25 07:00:00|2408.1|2402.1|2398.9|2392.9|2408.1|2402.1|2393.1|2387.1|672
1601020800000|2020-09-25 08:00:00|2399.1|2393.1|2392.4|2386.4|2401.4|2395.4|2388.1|2382.1|367
1601024400000|2020-09-25 09:00:00|2392.6|2386.6|2386.4|2380.4|2393.9|2387.9|2386.1|2380.1|289
1601028000000|2020-09-25 10:00:00|2387.1|2381.1|2383.1|2377.1|2387.9|2381.9|2383.1|2377.1|239
1601031600000|2020-09-25 11:00:00|2383.6|2377.6|2382.9|2376.9|2384.6|2378.6|2375.9|2369.9|508
1601035200000|2020-09-25 12:00:00|2383.1|2377.1|2380.4|2374.4|2385.4|2379.4|2378.1|2372.1|453
1601038800000|2020-09-25 13:00:00|2380.1|2374.1|2373.9|2367.9|2382.4|2376.4|2365.4|2359.4|1247
1601042400000|2020-09-25 14:00:00|2373.6|2367.6|2371.1|2365.1|2382.4|2376.4|2363.9|2357.9|1295
1601046000000|2020-09-25 15:00:00|2370.9|2364.9|2374.1|2368.1|2380.1|2374.1|2369.4|2363.4|694
1601049600000|2020-09-25 16:00:00|2374.4|2368.4|2380.6|2374.6|2381.9|2375.9|2374.1|2368.1|320
1601251200000|2020-09-28 00:00:00|2381.8|2370.5|2384.1|2378.1|2387.9|2381.9|2381.8|2370.5|88
1601254800000|2020-09-28 01:00:00|2383.9|2377.9|2389.6|2383.6|2399.4|2393.4|2377.9|2371.9|901
1601258400000|2020-09-28 02:00:00|2389.9|2383.9|2385.6|2379.6|2390.4|2384.4|2384.6|2378.6|297
1601262000000|2020-09-28 03:00:00|2385.4|2379.4|2379.9|2373.9|2391.1|2385.1|2379.6|2373.6|210
1601265600000|2020-09-28 04:00:00|2380.6|2374.6|2381.6|2375.6|2382.6|2376.6|2380.1|2374.1|33
1601269200000|2020-09-28 05:00:00|2381.9|2375.9|2375.1|2369.1|2386.4|2380.4|2374.1|2368.1|280
1601272800000|2020-09-28 06:00:00|2374.9|2368.9|2380.9|2374.9|2390.9|2384.9|2373.4|2367.4|474
1601276400000|2020-09-28 07:00:00|2381.1|2375.1|2395.1|2389.1|2405.9|2399.9|2381.1|2375.1|665
1601280000000|2020-09-28 08:00:00|2394.9|2388.9|2409.6|2403.6|2410.6|2404.6|2385.1|2379.1|551
1601283600000|2020-09-28 09:00:00|2409.4|2403.4|2406.9|2400.9|2410.9|2404.9|2401.1|2395.1|309
1601287200000|2020-09-28 10:00:00|2406.6|2400.6|2416.9|2410.9|2421.1|2415.1|2406.1|2400.1|333
1601290800000|2020-09-28 11:00:00|2416.6|2410.6|2411.6|2405.6|2419.4|2413.4|2408.6|2402.6|411
1601294400000|2020-09-28 12:00:00|2411.4|2405.4|2411.1|2405.1|2418.9|2412.9|2406.6|2400.6|465
1601298000000|2020-09-28 13:00:00|2410.6|2404.6|2429.1|2423.1|2439.9|2433.9|2410.4|2404.4|1444
1601301600000|2020-09-28 14:00:00|2428.9|2422.9|2433.6|2427.6|2438.6|2432.6|2422.4|2416.4|994
1601305200000|2020-09-28 15:00:00|2433.9|2427.9|2434.6|2428.6|2435.1|2429.1|2431.6|2425.6|270
1601308800000|2020-09-28 16:00:00|2434.4|2428.4|2437|2431|2437.3|2431.3|2432.4|2426.4|99
1601337600000|2020-09-29 00:00:00|2438.9|2432.9|2438.4|2432.4|2442.8|2436.8|2436.6|2430.6|54
1601341200000|2020-09-29 01:00:00|2438.1|2432.1|2429.9|2423.9|2440.9|2434.9|2428.9|2422.9|360
1601344800000|2020-09-29 02:00:00|2429.6|2423.6|2426.9|2420.9|2432.6|2426.6|2423.9|2417.9|243
1601348400000|2020-09-29 03:00:00|2426.4|2420.4|2429.6|2423.6|2434.9|2428.9|2424.6|2418.6|314
1601352000000|2020-09-29 04:00:00|2428.9|2422.9|2431.1|2425.1|2431.6|2425.6|2428.9|2422.9|14
1601355600000|2020-09-29 05:00:00|2430.9|2424.9|2434.6|2428.6|2434.6|2428.6|2424.4|2418.4|316
1601359200000|2020-09-29 06:00:00|2434.4|2428.4|2437.6|2431.6|2439.6|2433.6|2432.6|2426.6|314
1601362800000|2020-09-29 07:00:00|2437.4|2431.4|2435.6|2429.6|2441.9|2435.9|2428.6|2422.6|684
1601366400000|2020-09-29 08:00:00|2436.1|2430.1|2433.4|2427.4|2442.9|2436.9|2427.1|2421.1|464
1601370000000|2020-09-29 09:00:00|2433.1|2427.1|2425.6|2419.6|2436.1|2430.1|2420.6|2414.6|368
1601373600000|2020-09-29 10:00:00|2425.9|2419.9|2427.4|2421.4|2432.9|2426.9|2423.1|2417.1|258
1601377200000|2020-09-29 11:00:00|2427.6|2421.6|2432.4|2426.4|2433.4|2427.4|2425.9|2419.9|363
1601380800000|2020-09-29 12:00:00|2432.6|2426.6|2423.6|2417.6|2432.9|2426.9|2422.4|2416.4|379
1601384400000|2020-09-29 13:00:00|2423.9|2417.9|2428.1|2422.1|2436.1|2430.1|2423.9|2417.9|990
1601388000000|2020-09-29 14:00:00|2427.4|2421.4|2427.9|2421.9|2431.9|2425.9|2419.6|2413.6|1006
1601391600000|2020-09-29 15:00:00|2428.4|2422.4|2423.9|2417.9|2432.9|2426.9|2423.1|2417.1|711
1601395200000|2020-09-29 16:00:00|2424.1|2418.1|2426|2420|2428.4|2422.4|2421.9|2415.9|591
1601424000000|2020-09-30 00:00:00|2427.9|2421.9|2428.4|2422.4|2429.9|2423.9|2425.4|2419.4|76
1601427600000|2020-09-30 01:00:00|2427.1|2421.1|2434.9|2428.9|2439.9|2433.9|2422.9|2416.9|599
1601431200000|2020-09-30 02:00:00|2434.6|2428.6|2431.4|2425.4|2443.6|2437.6|2431.4|2425.4|295
1601434800000|2020-09-30 03:00:00|2431.9|2425.9|2429.4|2423.4|2432.9|2426.9|2427.4|2421.4|360
1601438400000|2020-09-30 04:00:00|2429.6|2423.6|2426.4|2420.4|2430.1|2424.1|2425.9|2419.9|36
1601442000000|2020-09-30 05:00:00|2425.6|2419.6|2419.9|2413.9|2430.1|2424.1|2418.9|2412.9|404
1601445600000|2020-09-30 06:00:00|2419.4|2413.4|2421.4|2415.4|2423.4|2417.4|2412.9|2406.9|548
1601449200000|2020-09-30 07:00:00|2421.1|2415.1|2412.6|2406.6|2426.4|2420.4|2408.4|2402.4|720
1601452800000|2020-09-30 08:00:00|2412.9|2406.9|2399.1|2393.1|2414.6|2408.6|2395.4|2389.4|576
1601456400000|2020-09-30 09:00:00|2398.9|2392.9|2406.9|2400.9|2408.1|2402.1|2396.9|2390.9|321
1601460000000|2020-09-30 10:00:00|2406.1|2400.1|2421.9|2415.9|2431.6|2425.6|2405.4|2399.4|373
1601463600000|2020-09-30 11:00:00|2422.1|2416.1|2431.1|2425.1|2433.1|2427.1|2418.6|2412.6|568
1601467200000|2020-09-30 12:00:00|2430.9|2424.9|2432.6|2426.6|2435.6|2429.6|2426.1|2420.1|628
1601470800000|2020-09-30 13:00:00|2433.1|2427.1|2429.1|2423.1|2436.9|2430.9|2427.1|2421.1|576
1601474400000|2020-09-30 14:00:00|2428.9|2422.9|2408.1|2402.1|2431.6|2425.6|2403.1|2397.1|1201
1601478000000|2020-09-30 15:00:00|2407.9|2401.9|2407.6|2401.6|2411.9|2405.9|2406.4|2400.4|465
1601481600000|2020-09-30 16:00:00|2407.4|2401.4|2406|2400|2409.6|2403.6|2405.9|2399.9|72
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2403.9|2397.9|2407.6|2401.6|2403.9|2397.9|6
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2408.1|2402.1|2410.6|2404.6|2404.1|2398.1|56
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2414.6|2408.6|2414.6|2408.6|2406.9|2400.9|48
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2409.6|2403.6|2414.4|2408.4|2408.1|2402.1|101
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2409.4|2403.4|2411.1|2405.1|2409.1|2403.1|51
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2415.1|2409.1|2415.1|2409.1|2406.6|2400.6|115
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2397.6|2391.6|2414.9|2408.9|2396.1|2390.1|284
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2400.6|2394.6|2405.4|2399.4|2392.6|2386.6|739
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2397.4|2391.4|2414.9|2408.9|2396.6|2390.6|685
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2398.4|2392.4|2401.1|2395.1|2395.9|2389.9|364
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2385.4|2379.4|2400.1|2394.1|2378.1|2372.1|485
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2389.6|2383.6|2391.4|2385.4|2382.9|2376.9|604
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2373.6|2367.6|2391.1|2385.1|2373.6|2367.6|826
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2342.4|2336.4|2381.1|2375.1|2340.6|2334.6|1210
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2329.9|2323.9|2345.9|2339.9|2328.1|2322.1|1458
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2330.6|2324.6|2333.9|2327.9|2297.6|2291.6|1101
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.4|2323.4|2333.1|2327.1|2328.1|2322.1|202
1601596800000|2020-10-02 00:00:00|2324.4|2318.4|2322.6|2316.6|2328.9|2322.9|2317.6|2311.6|62
1601600400000|2020-10-02 01:00:00|2322.4|2316.4|2317.9|2311.9|2328.1|2322.1|2317.9|2311.9|51
1601604000000|2020-10-02 02:00:00|2317.6|2311.6|2313.9|2307.9|2317.6|2311.6|2309.4|2303.4|101
1601607600000|2020-10-02 03:00:00|2313.6|2307.6|2304.4|2298.4|2313.6|2307.6|2299.6|2293.6|315
1601611200000|2020-10-02 04:00:00|2304.1|2298.1|2300.4|2294.4|2306.9|2300.9|2298.9|2292.9|128
1601614800000|2020-10-02 05:00:00|2299.9|2293.9|2286.1|2280.1|2303.1|2297.1|2285.1|2279.1|311
1601618400000|2020-10-02 06:00:00|2286.9|2280.9|2289.9|2283.9|2294.4|2288.4|2285.4|2279.4|300
1601622000000|2020-10-02 07:00:00|2288.1|2282.1|2316.1|2310.1|2319.1|2313.1|2284.6|2278.6|1032
1601625600000|2020-10-02 08:00:00|2315.9|2309.9|2299.4|2293.4|2317.4|2311.4|2298.1|2292.1|658
1601629200000|2020-10-02 09:00:00|2299.6|2293.6|2296.4|2290.4|2303.1|2297.1|2295.9|2289.9|484
1601632800000|2020-10-02 10:00:00|2296.1|2290.1|2292.6|2286.6|2299.9|2293.9|2286.4|2280.4|474
1601636400000|2020-10-02 11:00:00|2292.4|2286.4|2316.1|2310.1|2322.4|2316.4|2291.4|2285.4|896
1601640000000|2020-10-02 12:00:00|2315.9|2309.9|2336.1|2330.1|2347.4|2341.4|2312.6|2306.6|1443
1601643600000|2020-10-02 13:00:00|2335.9|2329.9|2338.6|2332.6|2344.6|2338.6|2320.6|2314.6|973
1601647200000|2020-10-02 14:00:00|2338.9|2332.9|2332.6|2326.6|2356.6|2350.6|2323.6|2317.6|1298
1601650800000|2020-10-02 15:00:00|2333.9|2327.9|2336.6|2330.6|2360.9|2354.9|2331.6|2325.6|573
1601654400000|2020-10-02 16:00:00|2337.6|2331.6|2321.6|2315.6|2337.6|2331.6|2321.5|2315.5|117
1601856000000|2020-10-05 00:00:00|2319.3|2308|2326.4|2320.4|2328.1|2322.1|2317.1|2308|65
1601859600000|2020-10-05 01:00:00|2326.6|2320.6|2327.4|2321.4|2328.6|2322.6|2323.6|2317.6|62
1601863200000|2020-10-05 02:00:00|2326.6|2320.6|2328.9|2322.9|2331.6|2325.6|2325.9|2319.9|79
1601866800000|2020-10-05 03:00:00|2328.6|2322.6|2325.4|2319.4|2328.6|2322.6|2320.9|2314.9|65
1601870400000|2020-10-05 04:00:00|2325.1|2319.1|2325.1|2319.1|2327.6|2321.6|2323.6|2317.6|64
1601874000000|2020-10-05 05:00:00|2324.4|2318.4|2317.6|2311.6|2324.4|2318.4|2314.4|2308.4|156
1601877600000|2020-10-05 06:00:00|2317.4|2311.4|2297.6|2291.6|2317.4|2311.4|2297.4|2291.4|349
1601881200000|2020-10-05 07:00:00|2297.4|2291.4|2323.1|2317.1|2325.6|2319.6|2296.1|2290.1|550
1601884800000|2020-10-05 08:00:00|2322.6|2316.6|2321.6|2315.6|2323.6|2317.6|2316.4|2310.4|338
1601888400000|2020-10-05 09:00:00|2321.9|2315.9|2325.9|2319.9|2326.9|2320.9|2318.9|2312.9|218
1601892000000|2020-10-05 10:00:00|2325.6|2319.6|2322.4|2316.4|2325.6|2319.6|2317.6|2311.6|221
1601895600000|2020-10-05 11:00:00|2322.1|2316.1|2320.4|2314.4|2329.6|2323.6|2317.4|2311.4|350
1601899200000|2020-10-05 12:00:00|2320.1|2314.1|2317.6|2311.6|2322.9|2316.9|2310.9|2304.9|421
1601902800000|2020-10-05 13:00:00|2317.4|2311.4|2332.9|2326.9|2337.4|2331.4|2314.1|2308.1|578
1601906400000|2020-10-05 14:00:00|2333.4|2327.4|2327.1|2321.1|2341.6|2335.6|2323.9|2317.9|899
1601910000000|2020-10-05 15:00:00|2326.9|2320.9|2327.1|2321.1|2333.9|2327.9|2324.4|2318.4|373
1601913600000|2020-10-05 16:00:00|2327.4|2321.4|2332.9|2326.9|2336.9|2330.9|2325.6|2319.6|95
1601942400000|2020-10-06 00:00:00|2337.1|2331.1|2340.4|2334.4|2341.4|2335.4|2335.9|2329.9|34
1601946000000|2020-10-06 01:00:00|2340.6|2334.6|2340.6|2334.6|2341.6|2335.6|2336.4|2330.4|48
1601949600000|2020-10-06 02:00:00|2340.9|2334.9|2337.1|2331.1|2343.4|2337.4|2336.6|2330.6|34
1601953200000|2020-10-06 03:00:00|2336.9|2330.9|2334.9|2328.9|2337.6|2331.6|2334.1|2328.1|119
1601956800000|2020-10-06 04:00:00|2334.6|2328.6|2334.4|2328.4|2337.1|2331.1|2333.9|2327.9|74
1601960400000|2020-10-06 05:00:00|2334.6|2328.6|2332.1|2326.1|2334.6|2328.6|2329.4|2323.4|79
1601964000000|2020-10-06 06:00:00|2331.9|2325.9|2329.9|2323.9|2337.1|2331.1|2326.6|2320.6|162
1601967600000|2020-10-06 07:00:00|2330.1|2324.1|2353.6|2347.6|2353.6|2347.6|2327.9|2321.9|680
1601971200000|2020-10-06 08:00:00|2353.4|2347.4|2350.1|2344.1|2355.9|2349.9|2343.4|2337.4|400
1601974800000|2020-10-06 09:00:00|2349.9|2343.9|2345.1|2339.1|2350.9|2344.9|2344.6|2338.6|237
1601978400000|2020-10-06 10:00:00|2344.9|2338.9|2349.4|2343.4|2350.6|2344.6|2341.9|2335.9|216
1601982000000|2020-10-06 11:00:00|2349.1|2343.1|2353.9|2347.9|2354.9|2348.9|2346.9|2340.9|322
1601985600000|2020-10-06 12:00:00|2354.1|2348.1|2348.1|2342.1|2354.9|2348.9|2343.1|2337.1|507
1601989200000|2020-10-06 13:00:00|2347.9|2341.9|2357.6|2351.6|2360.9|2354.9|2345.6|2339.6|516
1601992800000|2020-10-06 14:00:00|2357.9|2351.9|2363.6|2357.6|2377.9|2371.9|2357.4|2351.4|997
1601996400000|2020-10-06 15:00:00|2363.9|2357.9|2356.1|2350.1|2365.6|2359.6|2353.9|2347.9|541
1602000000000|2020-10-06 16:00:00|2355.9|2349.9|2363.5|2357.5|2364.6|2358.6|2354.6|2348.6|78
1602028800000|2020-10-07 00:00:00|2341.4|2335.4|2342.9|2336.9|2343.6|2337.6|2333.6|2327.6|120
1602032400000|2020-10-07 01:00:00|2342.1|2336.1|2344.1|2338.1|2344.1|2338.1|2339.4|2333.4|114
1602036000000|2020-10-07 02:00:00|2345.9|2339.9|2344.4|2338.4|2347.1|2341.1|2344.1|2338.1|36
1602039600000|2020-10-07 03:00:00|2343.9|2337.9|2342.6|2336.6|2344.1|2338.1|2340.6|2334.6|60
1602043200000|2020-10-07 04:00:00|2342.4|2336.4|2343.6|2337.6|2344.9|2338.9|2341.9|2335.9|91
1602046800000|2020-10-07 05:00:00|2343.4|2337.4|2351.1|2345.1|2352.4|2346.4|2341.6|2335.6|130
1602050400000|2020-10-07 06:00:00|2350.9|2344.9|2357.6|2351.6|2359.6|2353.6|2350.9|2344.9|172
1602054000000|2020-10-07 07:00:00|2357.4|2351.4|2367.9|2361.9|2371.1|2365.1|2357.4|2351.4|565
1602057600000|2020-10-07 08:00:00|2368.1|2362.1|2372.9|2366.9|2380.1|2374.1|2368.1|2362.1|464
1602061200000|2020-10-07 09:00:00|2373.1|2367.1|2371.4|2365.4|2373.1|2367.1|2365.1|2359.1|278
1602064800000|2020-10-07 10:00:00|2371.1|2365.1|2376.4|2370.4|2376.9|2370.9|2370.4|2364.4|170
1602068400000|2020-10-07 11:00:00|2376.6|2370.6|2379.6|2373.6|2386.4|2380.4|2374.4|2368.4|419
1602072000000|2020-10-07 12:00:00|2379.9|2373.9|2394.4|2388.4|2398.9|2392.9|2375.4|2369.4|905
1602075600000|2020-10-07 13:00:00|2394.1|2388.1|2402.9|2396.9|2412.6|2406.6|2385.6|2379.6|667
1602079200000|2020-10-07 14:00:00|2403.1|2397.1|2365.6|2359.6|2404.1|2398.1|2356.5|2350.5|1466
1602082800000|2020-10-07 15:00:00|2366.4|2360.4|2373.6|2367.6|2374.9|2368.9|2363.6|2357.6|499
1602086400000|2020-10-07 16:00:00|2373.4|2367.4|2372|2366|2373.4|2367.4|2366.4|2360.4|112
1602115200000|2020-10-08 00:00:00|2372.6|2366.6|2372.9|2366.9|2373.9|2367.9|2371.1|2365.1|64
1602118800000|2020-10-08 01:00:00|2372.6|2366.6|2377.9|2371.9|2378.9|2372.9|2368.4|2362.4|97
1602122400000|2020-10-08 02:00:00|2377.4|2371.4|2374.1|2368.1|2377.4|2371.4|2372.6|2366.6|43
1602126000000|2020-10-08 03:00:00|2374.9|2368.9|2371.4|2365.4|2374.9|2368.9|2369.1|2363.1|105
1602129600000|2020-10-08 04:00:00|2371.6|2365.6|2368.9|2362.9|2371.9|2365.9|2365.1|2359.1|115
1602133200000|2020-10-08 05:00:00|2368.6|2362.6|2377.9|2371.9|2378.9|2372.9|2368.6|2362.6|129
1602136800000|2020-10-08 06:00:00|2377.6|2371.6|2379.6|2373.6|2382.1|2376.1|2371.1|2365.1|267
1602140400000|2020-10-08 07:00:00|2380.1|2374.1|2376.9|2370.9|2382.9|2376.9|2368.9|2362.9|525
1602144000000|2020-10-08 08:00:00|2376.6|2370.6|2389.6|2383.6|2389.6|2383.6|2373.9|2367.9|393
1602147600000|2020-10-08 09:00:00|2389.1|2383.1|2378.1|2372.1|2389.6|2383.6|2378.1|2372.1|214
1602151200000|2020-10-08 10:00:00|2378.6|2372.6|2376.4|2370.4|2379.6|2373.6|2374.1|2368.1|222
1602154800000|2020-10-08 11:00:00|2376.6|2370.6|2376.1|2370.1|2380.1|2374.1|2368.9|2362.9|389
1602158400000|2020-10-08 12:00:00|2376.4|2370.4|2387.1|2381.1|2388.4|2382.4|2374.1|2368.1|555
1602162000000|2020-10-08 13:00:00|2387.4|2381.4|2388.6|2382.6|2392.1|2386.1|2380.4|2374.4|495
1602165600000|2020-10-08 14:00:00|2388.9|2382.9|2373.4|2367.4|2389.1|2383.1|2364.1|2358.1|980
1602169200000|2020-10-08 15:00:00|2373.6|2367.6|2381.4|2375.4|2386.9|2380.9|2373.4|2367.4|450
1602172800000|2020-10-08 16:00:00|2381.1|2375.1|2383|2377|2384.6|2378.6|2378.9|2372.9|86
1602201600000|2020-10-09 00:00:00|2387.4|2381.4|2396.1|2390.1|2397.6|2391.6|2386.9|2380.9|209
1602205200000|2020-10-09 01:00:00|2396.4|2390.4|2432.6|2426.6|2437.1|2431.1|2396.4|2390.4|1435
1602208800000|2020-10-09 02:00:00|2432.9|2426.9|2443.4|2437.4|2445.6|2439.6|2431.9|2425.9|389
1602212400000|2020-10-09 03:00:00|2443.6|2437.6|2439.1|2433.1|2445.6|2439.6|2438.4|2432.4|368
1602216000000|2020-10-09 04:00:00|2438.9|2432.9|2438.1|2432.1|2439.4|2433.4|2436.9|2430.9|76
1602219600000|2020-10-09 05:00:00|2439.4|2433.4|2442.9|2436.9|2447.6|2441.6|2439.4|2433.4|433
1602223200000|2020-10-09 06:00:00|2442.6|2436.6|2435.6|2429.6|2443.9|2437.9|2427.1|2421.1|394
1602226800000|2020-10-09 07:00:00|2435.9|2429.9|2433.9|2427.9|2445.1|2439.1|2425.9|2419.9|725
1602230400000|2020-10-09 08:00:00|2434.4|2428.4|2435.1|2429.1|2442.6|2436.6|2431.9|2425.9|413
1602234000000|2020-10-09 09:00:00|2434.9|2428.9|2431.6|2425.6|2438.4|2432.4|2431.1|2425.1|292
1602237600000|2020-10-09 10:00:00|2431.9|2425.9|2435.4|2429.4|2439.9|2433.9|2431.9|2425.9|217
1602241200000|2020-10-09 11:00:00|2435.1|2429.1|2439.1|2433.1|2444.6|2438.6|2432.4|2426.4|408
1602244800000|2020-10-09 12:00:00|2439.4|2433.4|2447.4|2441.4|2447.6|2441.6|2436.1|2430.1|283
1602248400000|2020-10-09 13:00:00|2447.6|2441.6|2433.1|2427.1|2450.6|2444.6|2428.6|2422.6|824
1602252000000|2020-10-09 14:00:00|2432.9|2426.9|2433.1|2427.1|2442.9|2436.9|2421.9|2415.9|875
1602255600000|2020-10-09 15:00:00|2433.4|2427.4|2430.6|2424.6|2440.6|2434.6|2422.1|2416.1|782
1602259200000|2020-10-09 16:00:00|2430.9|2424.9|2429.8|2423.8|2433.6|2427.6|2427.1|2421.1|247
1602460800000|2020-10-12 00:00:00|2433.8|2422.5|2416.4|2410.4|2433.8|2422.5|2414.6|2408.6|123
1602464400000|2020-10-12 01:00:00|2416.1|2410.1|2436.1|2430.1|2437.1|2431.1|2406.1|2400.1|707
1602468000000|2020-10-12 02:00:00|2436.4|2430.4|2442.6|2436.6|2443.6|2437.6|2433.4|2427.4|408
1602471600000|2020-10-12 03:00:00|2442.4|2436.4|2445.4|2439.4|2447.1|2441.1|2439.6|2433.6|227
1602475200000|2020-10-12 04:00:00|2445.1|2439.1|2441.9|2435.9|2446.6|2440.6|2441.9|2435.9|46
1602478800000|2020-10-12 05:00:00|2442.1|2436.1|2463.9|2457.9|2467.6|2461.6|2442.1|2436.1|512
1602482400000|2020-10-12 06:00:00|2464.1|2458.1|2463.6|2457.6|2466.1|2460.1|2456.1|2450.1|590
1602486000000|2020-10-12 07:00:00|2463.9|2457.9|2454.4|2448.4|2472.4|2466.4|2446.6|2440.6|582
1602489600000|2020-10-12 08:00:00|2454.6|2448.6|2456.6|2450.6|2464.6|2458.6|2453.1|2447.1|340
1602493200000|2020-10-12 09:00:00|2456.9|2450.9|2464.6|2458.6|2466.4|2460.4|2456.6|2450.6|202
1602496800000|2020-10-12 10:00:00|2464.9|2458.9|2466.4|2460.4|2468.6|2462.6|2462.9|2456.9|210
1602500400000|2020-10-12 11:00:00|2466.1|2460.1|2460.4|2454.4|2466.1|2460.1|2456.1|2450.1|348
1602504000000|2020-10-12 12:00:00|2460.6|2454.6|2457.6|2451.6|2464.1|2458.1|2457.6|2451.6|340
1602507600000|2020-10-12 13:00:00|2457.4|2451.4|2466.9|2460.9|2468.6|2462.6|2449.4|2443.4|1052
1602511200000|2020-10-12 14:00:00|2467.1|2461.1|2444.6|2438.6|2467.4|2461.4|2439.6|2433.6|822
1602514800000|2020-10-12 15:00:00|2445.1|2439.1|2448.4|2442.4|2451.1|2445.1|2444.1|2438.1|315
1602518400000|2020-10-12 16:00:00|2448.6|2442.6|2452.5|2446.5|2455.6|2449.6|2448.4|2442.4|158
1602547200000|2020-10-13 00:00:00|2455.1|2449.1|2443.4|2437.4|2455.1|2449.1|2439.6|2433.6|139
1602550800000|2020-10-13 01:00:00|2443.1|2437.1|2426.9|2420.9|2443.1|2437.1|2426.6|2420.6|701
1602554400000|2020-10-13 02:00:00|2426.6|2420.6|2429.1|2423.1|2433.1|2427.1|2424.6|2418.6|233
1602558000000|2020-10-13 03:00:00|2428.9|2422.9|2438.6|2432.6|2439.9|2433.9|2428.6|2422.6|324
1602561600000|2020-10-13 04:00:00|2438.4|2432.4|2436.4|2430.4|2438.4|2432.4|2436.4|2430.4|22
1602565200000|2020-10-13 05:00:00|2436.1|2430.1|2440.6|2434.6|2445.1|2439.1|2435.4|2429.4|311
1602568800000|2020-10-13 06:00:00|2440.4|2434.4|2434.9|2428.9|2441.9|2435.9|2434.6|2428.6|477
1602572400000|2020-10-13 07:00:00|2435.1|2429.1|2420.4|2414.4|2438.9|2432.9|2407.9|2401.9|802
1602576000000|2020-10-13 08:00:00|2420.6|2414.6|2446.9|2440.9|2449.9|2443.9|2420.6|2414.6|732
1602579600000|2020-10-13 09:00:00|2446.6|2440.6|2449.4|2443.4|2449.4|2443.4|2441.1|2435.1|459
1602583200000|2020-10-13 10:00:00|2449.6|2443.6|2451.9|2445.9|2454.1|2448.1|2446.6|2440.6|326
1602586800000|2020-10-13 11:00:00|2451.6|2445.6|2449.9|2443.9|2457.6|2451.6|2445.1|2439.1|479
1602590400000|2020-10-13 12:00:00|2449.4|2443.4|2447.6|2441.6|2455.9|2449.9|2444.6|2438.6|609
1602594000000|2020-10-13 13:00:00|2448.6|2442.6|2440.1|2434.1|2451.6|2445.6|2434.6|2428.6|1417
1602597600000|2020-10-13 14:00:00|2440.4|2434.4|2423.6|2417.6|2443.4|2437.4|2417.6|2411.6|1191
1602601200000|2020-10-13 15:00:00|2423.9|2417.9|2419.4|2413.4|2425.1|2419.1|2418.4|2412.4|525
1602604800000|2020-10-13 16:00:00|2419.1|2413.1|2416.8|2410.8|2419.4|2413.4|2411.4|2405.4|238
1602633600000|2020-10-14 00:00:00|2414.1|2408.1|2415.9|2409.9|2419.1|2413.1|2412.9|2406.9|21
1602637200000|2020-10-14 01:00:00|2416.1|2410.1|2423.9|2417.9|2426.1|2420.1|2415.4|2409.4|347
1602640800000|2020-10-14 02:00:00|2424.1|2418.1|2429.4|2423.4|2429.4|2423.4|2423.1|2417.1|249
1602644400000|2020-10-14 03:00:00|2429.6|2423.6|2420.1|2414.1|2429.6|2423.6|2417.1|2411.1|226
1602648000000|2020-10-14 04:00:00|2418.1|2412.1|2416.4|2410.4|2420.6|2414.6|2415.1|2409.1|48
1602651600000|2020-10-14 05:00:00|2416.6|2410.6|2412.9|2406.9|2417.6|2411.6|2410.4|2404.4|314
1602655200000|2020-10-14 06:00:00|2412.6|2406.6|2416.4|2410.4|2420.4|2414.4|2410.1|2404.1|522
1602658800000|2020-10-14 07:00:00|2415.9|2409.9|2430.4|2424.4|2433.1|2427.1|2415.4|2409.4|559
1602662400000|2020-10-14 08:00:00|2430.6|2424.6|2431.6|2425.6|2434.9|2428.9|2424.4|2418.4|408
1602666000000|2020-10-14 09:00:00|2431.4|2425.4|2426.9|2420.9|2435.1|2429.1|2424.6|2418.6|313
1602669600000|2020-10-14 10:00:00|2427.1|2421.1|2429.9|2423.9|2431.1|2425.1|2425.4|2419.4|271
1602673200000|2020-10-14 11:00:00|2429.6|2423.6|2422.4|2416.4|2432.6|2426.6|2416.4|2410.4|432
1602676800000|2020-10-14 12:00:00|2422.1|2416.1|2426.9|2420.9|2431.6|2425.6|2422.1|2416.1|469
1602680400000|2020-10-14 13:00:00|2427.4|2421.4|2425.6|2419.6|2430.9|2424.9|2417.9|2411.9|1278
1602684000000|2020-10-14 14:00:00|2425.9|2419.9|2423.4|2417.4|2427.4|2421.4|2412.9|2406.9|996
1602687600000|2020-10-14 15:00:00|2423.6|2417.6|2426.6|2420.6|2429.1|2423.1|2422.9|2416.9|625
1602691200000|2020-10-14 16:00:00|2426.9|2420.9|2425.8|2419.8|2427.3|2421.3|2421.6|2415.6|121
1602720000000|2020-10-15 00:00:00|2424.4|2418.4|2422.4|2416.4|2425.6|2419.6|2421.9|2415.9|44
1602723600000|2020-10-15 01:00:00|2422.6|2416.6|2439.6|2433.6|2439.9|2433.9|2416.9|2410.9|748
1602727200000|2020-10-15 02:00:00|2439.9|2433.9|2433.4|2427.4|2447.4|2441.4|2433.1|2427.1|420
1602730800000|2020-10-15 03:00:00|2433.1|2427.1|2440.4|2434.4|2441.1|2435.1|2429.9|2423.9|234
1602734400000|2020-10-15 04:00:00|2440.1|2434.1|2442.4|2436.4|2444.1|2438.1|2439.1|2433.1|145
1602738000000|2020-10-15 05:00:00|2442.1|2436.1|2448.1|2442.1|2451.6|2445.6|2439.9|2433.9|367
1602741600000|2020-10-15 06:00:00|2447.9|2441.9|2443.6|2437.6|2447.9|2441.9|2441.4|2435.4|519
1602745200000|2020-10-15 07:00:00|2443.9|2437.9|2443.4|2437.4|2445.6|2439.6|2426.6|2420.6|507
1602748800000|2020-10-15 08:00:00|2443.6|2437.6|2420.9|2414.9|2448.4|2442.4|2420.9|2414.9|525
1602752400000|2020-10-15 09:00:00|2420.6|2414.6|2420.6|2414.6|2429.4|2423.4|2416.4|2410.4|314
1602756000000|2020-10-15 10:00:00|2420.9|2414.9|2420.1|2414.1|2422.1|2416.1|2414.6|2408.6|279
1602759600000|2020-10-15 11:00:00|2419.9|2413.9|2417.4|2411.4|2420.6|2414.6|2412.9|2406.9|266
1602763200000|2020-10-15 12:00:00|2417.1|2411.1|2419.4|2413.4|2425.4|2419.4|2414.6|2408.6|471
1602766800000|2020-10-15 13:00:00|2420.1|2414.1|2421.1|2415.1|2422.4|2416.4|2401.4|2395.4|1280
1602770400000|2020-10-15 14:00:00|2421.4|2415.4|2430.1|2424.1|2430.9|2424.9|2410.6|2404.6|870
1602774000000|2020-10-15 15:00:00|2429.9|2423.9|2432.6|2426.6|2439.4|2433.4|2428.6|2422.6|700
1602777600000|2020-10-15 16:00:00|2432.9|2426.9|2446.4|2440.4|2446.4|2440.4|2431.9|2425.9|432
1602806400000|2020-10-16 00:00:00|2445.6|2439.6|2445.4|2439.4|2446.1|2440.1|2445.1|2439.1|8
1602810000000|2020-10-16 01:00:00|2445.1|2439.1|2434.4|2428.4|2451.9|2445.9|2433.1|2427.1|530
1602813600000|2020-10-16 02:00:00|2433.9|2427.9|2437.4|2431.4|2440.4|2434.4|2432.6|2426.6|244
1602817200000|2020-10-16 03:00:00|2437.6|2431.6|2436.9|2430.9|2440.6|2434.6|2429.4|2423.4|304
1602820800000|2020-10-16 04:00:00|2437.1|2431.1|2435.9|2429.9|2437.9|2431.9|2435.9|2429.9|39
1602824400000|2020-10-16 05:00:00|2436.1|2430.1|2432.4|2426.4|2437.9|2431.9|2430.6|2424.6|289
1602828000000|2020-10-16 06:00:00|2432.1|2426.1|2427.1|2421.1|2432.1|2426.1|2422.6|2416.6|741
1602831600000|2020-10-16 07:00:00|2426.9|2420.9|2443.1|2437.1|2443.9|2437.9|2426.4|2420.4|601
1602835200000|2020-10-16 08:00:00|2443.4|2437.4|2444.1|2438.1|2445.9|2439.9|2437.1|2431.1|481
1602838800000|2020-10-16 09:00:00|2444.4|2438.4|2435.9|2429.9|2444.6|2438.6|2434.4|2428.4|348
1602842400000|2020-10-16 10:00:00|2435.6|2429.6|2435.4|2429.4|2439.9|2433.9|2431.6|2425.6|397
1602846000000|2020-10-16 11:00:00|2435.1|2429.1|2438.6|2432.6|2440.6|2434.6|2428.4|2422.4|543
1602849600000|2020-10-16 12:00:00|2438.1|2432.1|2443.1|2437.1|2447.4|2441.4|2438.1|2432.1|654
1602853200000|2020-10-16 13:00:00|2443.4|2437.4|2439.6|2433.6|2444.4|2438.4|2433.1|2427.1|883
1602856800000|2020-10-16 14:00:00|2439.4|2433.4|2444.9|2438.9|2447.1|2441.1|2431.6|2425.6|1233
1602860400000|2020-10-16 15:00:00|2443.4|2437.4|2437.4|2431.4|2443.6|2437.6|2433.9|2427.9|460
1602864000000|2020-10-16 16:00:00|2437.1|2431.1|2434.3|2428.3|2437.6|2431.6|2432.4|2426.4|110
1603065600000|2020-10-19 00:00:00|2437.3|2425|2433.4|2426.4|2437.3|2426.4|2431.4|2424.4|21
1603069200000|2020-10-19 01:00:00|2433.9|2426.9|2465.4|2458.4|2469.9|2462.9|2433.9|2426.9|939
1603072800000|2020-10-19 02:00:00|2465.6|2458.6|2466.4|2459.4|2469.6|2462.6|2459.6|2452.6|314
1603076400000|2020-10-19 03:00:00|2466.6|2459.6|2459.9|2452.9|2468.1|2461.1|2456.1|2449.1|285
1603080000000|2020-10-19 04:00:00|2458.4|2451.4|2462.1|2455.1|2462.1|2455.1|2458.4|2451.4|11
1603083600000|2020-10-19 05:00:00|2461.9|2454.9|2464.4|2457.4|2467.6|2460.6|2456.1|2449.1|321
1603087200000|2020-10-19 06:00:00|2464.1|2457.1|2458.9|2451.9|2466.6|2459.6|2457.1|2450.1|663
1603090800000|2020-10-19 07:00:00|2458.4|2451.4|2496.1|2489.1|2498.4|2491.4|2458.1|2451.1|560
1603094400000|2020-10-19 08:00:00|2495.9|2488.9|2496.6|2489.6|2498.4|2491.4|2485.4|2478.4|357
1603098000000|2020-10-19 09:00:00|2495.9|2488.9|2490.4|2484.4|2496.6|2489.6|2489.4|2482.9|166
1603101600000|2020-10-19 10:00:00|2491.1|2485.1|2487.4|2481.4|2493.9|2487.9|2487.4|2481.4|150
1603105200000|2020-10-19 11:00:00|2487.6|2481.6|2498.4|2492.4|2498.4|2492.4|2487.6|2481.6|365
1603108800000|2020-10-19 12:00:00|2498.6|2492.6|2497.9|2491.9|2500.1|2494.1|2494.1|2488.1|329
1603112400000|2020-10-19 13:00:00|2497.6|2491.6|2484.9|2478.9|2497.6|2491.6|2476.4|2470.4|961
1603116000000|2020-10-19 14:00:00|2485.1|2479.1|2494.4|2488.4|2498.1|2492.1|2481.6|2475.6|743
1603119600000|2020-10-19 15:00:00|2494.1|2488.1|2489.1|2483.1|2496.4|2490.4|2486.6|2480.6|459
1603123200000|2020-10-19 16:00:00|2489.4|2483.4|2487|2481|2489.4|2483.4|2484.6|2478.6|230
1603152000000|2020-10-20 00:00:00|2483.9|2477.9|2486.6|2480.6|2487.1|2481.1|2480.6|2474.6|31
1603155600000|2020-10-20 01:00:00|2486.4|2480.4|2480.6|2474.6|2489.6|2483.6|2480.6|2474.6|654
1603159200000|2020-10-20 02:00:00|2480.4|2474.4|2477.6|2471.6|2482.4|2476.4|2475.6|2469.6|209
1603162800000|2020-10-20 03:00:00|2477.4|2471.4|2483.4|2477.4|2483.4|2477.4|2475.6|2469.6|102
1603166400000|2020-10-20 04:00:00|2483.1|2477.1|2485.1|2479.1|2485.4|2479.4|2481.6|2475.6|37
1603170000000|2020-10-20 05:00:00|2484.9|2478.9|2485.4|2479.4|2487.9|2481.9|2483.1|2477.1|339
1603173600000|2020-10-20 06:00:00|2485.1|2479.1|2495.6|2489.6|2499.9|2493.9|2481.4|2475.4|520
1603177200000|2020-10-20 07:00:00|2496.6|2490.6|2504.4|2498.4|2506.1|2500.1|2489.4|2483.4|362
1603180800000|2020-10-20 08:00:00|2503.4|2497.4|2503.6|2497.6|2505.9|2499.9|2498.6|2492.6|237
1603184400000|2020-10-20 09:00:00|2503.9|2497.9|2514.1|2508.1|2517.9|2511.9|2503.9|2497.9|294
1603188000000|2020-10-20 10:00:00|2514.4|2508.4|2509.9|2503.9|2518.4|2512.4|2505.6|2499.6|239
1603191600000|2020-10-20 11:00:00|2509.6|2503.6|2510.1|2504.1|2514.5|2508.5|2506.6|2500.6|177
1603195200000|2020-10-20 12:00:00|2510.6|2504.6|2508.9|2502.9|2514.1|2508.1|2505.9|2499.9|359
1603198800000|2020-10-20 13:00:00|2508.4|2502.4|2530.4|2524.4|2535.1|2529.1|2504.9|2498.9|1183
1603202400000|2020-10-20 14:00:00|2530.6|2524.6|2531.1|2525.1|2539.9|2533.9|2524.4|2518.4|786
1603206000000|2020-10-20 15:00:00|2530.9|2524.9|2535.6|2529.6|2540.9|2534.9|2524.9|2518.9|689
1603209600000|2020-10-20 16:00:00|2535.9|2529.9|2540.1|2534.1|2543.4|2537.4|2535.1|2529.1|311
1603238400000|2020-10-21 00:00:00|2543.1|2537.1|2542.4|2536.4|2544.1|2538.1|2537.9|2531.9|52
1603242000000|2020-10-21 01:00:00|2542.1|2536.1|2545.9|2539.9|2546.4|2540.4|2536.4|2530.4|461
1603245600000|2020-10-21 02:00:00|2546.1|2540.1|2541.6|2535.6|2549.9|2543.9|2541.4|2535.4|305
1603249200000|2020-10-21 03:00:00|2541.9|2535.9|2550.9|2544.9|2551.6|2545.6|2541.9|2535.9|246
1603252800000|2020-10-21 04:00:00|2551.1|2545.1|2552.4|2546.4|2552.6|2546.6|2550.9|2544.9|54
1603256400000|2020-10-21 05:00:00|2552.1|2546.1|2552.9|2546.9|2552.9|2546.9|2548.4|2542.4|313
1603260000000|2020-10-21 06:00:00|2553.6|2547.6|2562.6|2556.6|2563.6|2557.6|2547.6|2541.6|645
1603263600000|2020-10-21 07:00:00|2562.4|2556.4|2574.4|2568.4|2577.1|2571.1|2558.9|2552.9|394
1603267200000|2020-10-21 08:00:00|2575.4|2569.4|2575.4|2569.4|2581.6|2575.6|2565.1|2559.1|397
1603270800000|2020-10-21 09:00:00|2574.6|2568.6|2571.1|2565.1|2575.9|2569.9|2570.1|2564.1|244
1603274400000|2020-10-21 10:00:00|2570.6|2564.6|2572.1|2566.1|2574.9|2568.9|2568.6|2562.6|172
1603278000000|2020-10-21 11:00:00|2571.9|2565.9|2574.9|2568.9|2575.6|2569.6|2568.9|2562.9|299
1603281600000|2020-10-21 12:00:00|2575.1|2569.1|2573.1|2567.1|2581.8|2575.8|2572.9|2566.9|505
1603285200000|2020-10-21 13:00:00|2573.3|2567.3|2574.4|2568.4|2577.5|2571.5|2562.4|2556.4|934
1603288800000|2020-10-21 14:00:00|2574.5|2568.5|2574.1|2568.1|2582.9|2576.9|2566.4|2560.4|1063
1603292400000|2020-10-21 15:00:00|2573.9|2567.9|2571.9|2565.9|2577.6|2571.6|2561.1|2555.1|766
1603296000000|2020-10-21 16:00:00|2571.6|2565.6|2570.3|2564.3|2578.1|2572.1|2569.6|2563.6|215
1603324800000|2020-10-22 00:00:00|2566.9|2560.9|2559.1|2553.1|2566.9|2560.9|2556|2550|77
1603328400000|2020-10-22 01:00:00|2559.4|2553.4|2562.9|2556.9|2571.4|2565.4|2554.9|2548.9|932
1603332000000|2020-10-22 02:00:00|2562.6|2556.6|2558.6|2552.6|2563.1|2557.1|2553.6|2547.6|232
1603335600000|2020-10-22 03:00:00|2558.4|2552.4|2563.4|2557.4|2563.9|2557.9|2557.4|2551.4|114
1603339200000|2020-10-22 04:00:00|2562.9|2556.9|2564.4|2558.4|2565.1|2559.1|2562.9|2556.9|21
1603342800000|2020-10-22 05:00:00|2564.6|2558.6|2561.4|2555.4|2577.9|2571.9|2559.6|2553.6|563
1603346400000|2020-10-22 06:00:00|2561.1|2555.1|2573.6|2567.6|2578.1|2572.1|2560.9|2554.9|536
1603350000000|2020-10-22 07:00:00|2573.4|2567.4|2579.9|2573.9|2582.4|2576.4|2568.9|2562.9|519
1603353600000|2020-10-22 08:00:00|2580.1|2574.1|2577.6|2571.6|2582.9|2576.9|2577.4|2571.4|233
1603357200000|2020-10-22 09:00:00|2577.4|2571.4|2562.9|2556.9|2577.6|2571.6|2559.6|2553.6|367
1603360800000|2020-10-22 10:00:00|2563.1|2557.1|2568.9|2562.9|2572.9|2566.9|2563.1|2557.1|234
1603364400000|2020-10-22 11:00:00|2569.1|2563.1|2563.6|2557.6|2571.6|2565.6|2557.4|2551.4|453
1603368000000|2020-10-22 12:00:00|2563.9|2557.9|2572.9|2566.9|2576.1|2570.1|2563.4|2557.4|630
1603371600000|2020-10-22 13:00:00|2573.4|2567.4|2577.4|2571.4|2577.9|2571.9|2564.9|2558.9|870
1603375200000|2020-10-22 14:00:00|2577.6|2571.6|2582.4|2576.4|2582.9|2576.9|2570.8|2564.8|771
1603378800000|2020-10-22 15:00:00|2582.6|2576.6|2575.6|2569.6|2586.4|2580.4|2574.6|2568.6|413
1603382400000|2020-10-22 16:00:00|2575.9|2569.9|2572.5|2566.5|2576.6|2570.6|2570.9|2564.9|166
1603411200000|2020-10-23 00:00:00|2570.9|2564.9|2567.4|2561.4|2570.9|2564.9|2566.6|2560.6|43
1603414800000|2020-10-23 01:00:00|2567.9|2561.9|2572.9|2566.9|2575.6|2569.6|2562.9|2556.9|651
1603418400000|2020-10-23 02:00:00|2573.1|2567.1|2573.9|2567.9|2575.9|2569.9|2570.4|2564.4|224
1603422000000|2020-10-23 03:00:00|2574.1|2568.1|2573.9|2567.9|2577.9|2571.9|2573.6|2567.6|108
1603425600000|2020-10-23 04:00:00|2574.1|2568.1|2576.6|2570.6|2577.1|2571.1|2574.1|2568.1|16
1603429200000|2020-10-23 05:00:00|2576.4|2570.4|2571.4|2565.4|2577.1|2571.1|2570.4|2564.4|124
1603432800000|2020-10-23 06:00:00|2571.6|2565.6|2570.6|2564.6|2574.6|2568.6|2563.6|2557.6|660
1603436400000|2020-10-23 07:00:00|2569.9|2563.9|2580.6|2574.6|2581.6|2575.6|2566.6|2560.6|420
1603440000000|2020-10-23 08:00:00|2580.9|2574.9|2581.6|2575.6|2589.6|2583.6|2580.9|2574.9|374
1603443600000|2020-10-23 09:00:00|2581.4|2575.4|2583.1|2577.1|2584.4|2578.4|2577.9|2571.9|169
1603447200000|2020-10-23 10:00:00|2582.9|2576.9|2587.1|2581.1|2589.9|2583.9|2582.9|2576.9|189
1603450800000|2020-10-23 11:00:00|2587.4|2581.4|2585.9|2579.9|2588.1|2582.1|2581.1|2575.1|308
1603454400000|2020-10-23 12:00:00|2586.1|2580.1|2592.1|2586.1|2599.4|2593.4|2583.9|2577.9|548
1603458000000|2020-10-23 13:00:00|2592.4|2586.4|2568.9|2562.9|2599.4|2593.4|2567.1|2561.1|1092
1603461600000|2020-10-23 14:00:00|2569.1|2563.1|2564.4|2558.4|2569.1|2563.1|2555.1|2549.1|950
1603465200000|2020-10-23 15:00:00|2564.1|2558.1|2557.6|2551.6|2564.9|2558.9|2557.1|2551.1|407
1603468800000|2020-10-23 16:00:00|2557.9|2551.9|2549.6|2543.6|2557.9|2551.9|2546.4|2540.4|287
1603674000000|2020-10-26 01:00:00|2554.5|2543.3|2560|2554|2562|2556|2543.8|2537.8|735
1603677600000|2020-10-26 02:00:00|2559.8|2553.8|2555.8|2549.8|2562.3|2556.3|2551.5|2545.5|318
1603681200000|2020-10-26 03:00:00|2556|2550|2550.8|2544.8|2558.5|2552.5|2550.5|2544.5|147
1603684800000|2020-10-26 04:00:00|2551|2545|2556.3|2550.3|2557.3|2551.3|2551|2545|66
1603688400000|2020-10-26 05:00:00|2556|2550|2541.5|2535.5|2556.3|2550.3|2540.5|2534.5|224
1603692000000|2020-10-26 06:00:00|2541.3|2535.3|2535.3|2529.3|2544.8|2538.8|2533.5|2527.5|562
1603695600000|2020-10-26 07:00:00|2535.5|2529.5|2532.6|2526.6|2540.3|2534.3|2528.4|2522.4|220
1603699200000|2020-10-26 08:00:00|2532.9|2526.9|2547.1|2541.1|2547.9|2541.9|2530.6|2524.6|481
1603702800000|2020-10-26 09:00:00|2547.4|2541.4|2542.6|2536.6|2550.6|2544.6|2537.6|2531.6|278
1603706400000|2020-10-26 10:00:00|2542.4|2536.4|2542.6|2536.6|2547.4|2541.4|2540.4|2534.4|169
1603710000000|2020-10-26 11:00:00|2542.9|2536.9|2545.4|2539.4|2545.9|2539.9|2539.1|2533.1|151
1603713600000|2020-10-26 12:00:00|2545.9|2539.9|2530.1|2524.1|2547.1|2541.1|2522.4|2516.4|711
1603717200000|2020-10-26 13:00:00|2529.9|2523.9|2546.9|2540.9|2547.4|2541.4|2522.4|2516.4|1011
1603720800000|2020-10-26 14:00:00|2546.6|2540.6|2550.9|2544.9|2555.9|2549.9|2545.9|2539.9|803
1603724400000|2020-10-26 15:00:00|2550.6|2544.6|2542.9|2536.9|2551.1|2545.1|2539.4|2533.4|1002
1603728000000|2020-10-26 16:00:00|2542.4|2536.4|2542.8|2536.8|2546.4|2540.4|2541.1|2535.1|385
1603731600000|2020-10-26 17:00:00|2542.5|2536.5|2542|2536|2544.5|2538.5|2534.6|2528.6|102
1603760400000|2020-10-27 01:00:00|2547.8|2536.5|2535.1|2529.1|2547.8|2537.9|2532.4|2526.4|568
1603764000000|2020-10-27 02:00:00|2534.9|2528.9|2540.1|2534.1|2540.4|2534.4|2533.6|2527.6|256
1603767600000|2020-10-27 03:00:00|2540.6|2534.6|2538.9|2532.9|2541.1|2535.1|2535.9|2529.9|131
1603771200000|2020-10-27 04:00:00|2538.6|2532.6|2540.9|2534.9|2541.9|2535.9|2538.1|2532.1|72
1603774800000|2020-10-27 05:00:00|2540.6|2534.6|2547.9|2541.9|2550.1|2544.1|2539.6|2533.6|170
1603778400000|2020-10-27 06:00:00|2548.1|2542.1|2538.6|2532.6|2554.1|2548.1|2536.9|2530.9|341
1603782000000|2020-10-27 07:00:00|2539.1|2533.1|2534.4|2528.4|2544.1|2538.1|2531.4|2525.4|194
1603785600000|2020-10-27 08:00:00|2534.6|2528.6|2554.1|2548.1|2554.4|2548.4|2534.4|2528.4|563
1603789200000|2020-10-27 09:00:00|2554.4|2548.4|2550.6|2544.6|2559.6|2553.6|2545.9|2539.9|438
1603792800000|2020-10-27 10:00:00|2550.4|2544.4|2552.6|2546.6|2558.4|2552.4|2548.4|2542.4|321
1603796400000|2020-10-27 11:00:00|2552.9|2546.9|2557.1|2551.1|2558.4|2552.4|2548.4|2542.4|300
1603800000000|2020-10-27 12:00:00|2557.4|2551.4|2553.1|2547.1|2558.1|2552.1|2548.9|2542.9|450
1603803600000|2020-10-27 13:00:00|2552.6|2546.6|2536.9|2530.9|2552.6|2546.6|2536.9|2530.9|1039
1603807200000|2020-10-27 14:00:00|2537.9|2531.9|2555.4|2549.4|2556.1|2550.1|2537.6|2531.6|666
1603810800000|2020-10-27 15:00:00|2555.6|2549.6|2545.1|2539.1|2557.6|2551.6|2543.6|2537.6|854
1603814400000|2020-10-27 16:00:00|2545.6|2539.6|2549|2543|2549.9|2543.9|2543.9|2537.9|430
1603818000000|2020-10-27 17:00:00|2548.9|2542.9|2549.5|2543.5|2551.5|2545.5|2547.6|2541.6|75
1603846800000|2020-10-28 01:00:00|2551|2539.8|2553.6|2547.6|2555.1|2549.1|2534.1|2528.1|572
1603850400000|2020-10-28 02:00:00|2553.9|2547.9|2552.4|2546.4|2556.1|2550.1|2551.1|2545.1|271
1603854000000|2020-10-28 03:00:00|2552.9|2546.9|2551.9|2545.9|2557.9|2551.9|2550.9|2544.9|294
1603857600000|2020-10-28 04:00:00|2552.4|2546.4|2551.9|2545.9|2553.4|2547.4|2551.1|2545.1|76
1603861200000|2020-10-28 05:00:00|2552.1|2546.1|2572.1|2566.1|2573.4|2567.4|2550.9|2544.9|382
1603864800000|2020-10-28 06:00:00|2571.9|2565.9|2586.9|2580.9|2595.9|2589.9|2571.6|2565.6|889
1603868400000|2020-10-28 07:00:00|2586.4|2580.4|2585.9|2579.9|2590.4|2584.4|2577.1|2571.1|261
1603872000000|2020-10-28 08:00:00|2585.6|2579.6|2565.4|2559.4|2593.4|2587.4|2554.4|2548.4|743
1603875600000|2020-10-28 09:00:00|2565.9|2559.9|2570.4|2564.4|2576.1|2570.1|2564.9|2558.9|437
1603879200000|2020-10-28 10:00:00|2571.6|2565.6|2571.9|2565.9|2572.9|2566.9|2565.4|2559.4|304
1603882800000|2020-10-28 11:00:00|2572.1|2566.1|2565.1|2559.1|2572.6|2566.6|2560.6|2554.6|262
1603886400000|2020-10-28 12:00:00|2565.4|2559.4|2537.6|2531.6|2565.4|2559.4|2524.1|2518.1|894
1603890000000|2020-10-28 13:00:00|2537.4|2531.4|2540.1|2534.1|2542.9|2536.9|2527.1|2521.1|1225
1603893600000|2020-10-28 14:00:00|2540.4|2534.4|2521.1|2515.1|2544.1|2538.1|2516.6|2510.6|1096
1603897200000|2020-10-28 15:00:00|2520.9|2514.9|2534.6|2528.6|2534.6|2528.6|2516.4|2510.4|1051
1603900800000|2020-10-28 16:00:00|2534.4|2528.4|2537|2531|2539.1|2533.1|2530.4|2524.4|715
1603904400000|2020-10-28 17:00:00|2536.5|2530.5|2541.5|2535.5|2542.1|2536.1|2533.4|2527.4|155
1603933200000|2020-10-29 01:00:00|2546|2534.8|2534.4|2528.4|2546|2534.8|2525.9|2519.9|528
1603936800000|2020-10-29 02:00:00|2534.6|2528.6|2535.1|2529.1|2535.6|2529.6|2529.9|2523.9|324
1603940400000|2020-10-29 03:00:00|2534.9|2528.9|2541.4|2535.4|2541.6|2535.6|2530.6|2524.6|327
1603944000000|2020-10-29 04:00:00|2542.1|2536.1|2540.9|2534.9|2542.4|2536.4|2539.9|2533.9|50
1603947600000|2020-10-29 05:00:00|2540.6|2534.6|2544.4|2538.4|2547.6|2541.6|2538.1|2532.1|257
1603951200000|2020-10-29 06:00:00|2544.6|2538.6|2541.6|2535.6|2550.1|2544.1|2538.9|2532.9|265
1603954800000|2020-10-29 07:00:00|2541.9|2535.9|2534.9|2528.9|2542.4|2536.4|2532.1|2526.1|210
1603958400000|2020-10-29 08:00:00|2534.6|2528.6|2536.9|2530.9|2545.6|2539.6|2533.4|2527.4|650
1603962000000|2020-10-29 09:00:00|2537.1|2531.1|2533.9|2527.9|2550.9|2544.9|2531.4|2525.4|442
1603965600000|2020-10-29 10:00:00|2533.6|2527.6|2532.6|2526.6|2535.9|2529.9|2531.6|2525.6|324
1603969200000|2020-10-29 11:00:00|2532.4|2526.4|2512.1|2506.1|2532.6|2526.6|2500.6|2494.6|316
1603972800000|2020-10-29 12:00:00|2512.4|2506.4|2519.6|2513.6|2520.9|2514.9|2511.6|2505.6|543
1603976400000|2020-10-29 13:00:00|2519.1|2513.1|2515.1|2509.1|2522.1|2516.1|2510.4|2504.4|1051
1603980000000|2020-10-29 14:00:00|2514.9|2508.9|2541.6|2535.6|2541.6|2535.6|2510.4|2504.4|1022
1603983600000|2020-10-29 15:00:00|2541.4|2535.4|2532.6|2526.6|2546.6|2540.6|2531.1|2525.1|1040
1603987200000|2020-10-29 16:00:00|2533.1|2527.1|2540.4|2534.4|2543.9|2537.9|2533.1|2527.1|515
1603990800000|2020-10-29 17:00:00|2540.5|2534.5|2544.8|2538.8|2545.3|2539.3|2538.6|2532.6|93
1604019600000|2020-10-30 01:00:00|2553.3|2542|2538.1|2532.1|2553.3|2542|2535.4|2529.4|495
1604023200000|2020-10-30 02:00:00|2537.9|2531.9|2540.9|2534.9|2542.6|2536.6|2535.9|2529.9|151
1604026800000|2020-10-30 03:00:00|2541.1|2535.1|2546.9|2540.9|2547.9|2541.9|2538|2532|227
1604030400000|2020-10-30 04:00:00|2546.6|2540.6|2544.9|2538.9|2546.9|2540.9|2543.9|2537.9|37
1604034000000|2020-10-30 05:00:00|2545.1|2539.1|2528.6|2522.6|2545.6|2539.6|2525.9|2519.9|556
1604037600000|2020-10-30 06:00:00|2528.4|2522.4|2522.9|2516.9|2528.4|2522.4|2515.9|2509.9|530
1604041200000|2020-10-30 07:00:00|2522.6|2516.6|2522.9|2516.9|2527.9|2521.9|2510.6|2504.6|284
1604044800000|2020-10-30 08:00:00|2522.6|2516.6|2528.4|2522.4|2535.1|2529.1|2521.6|2515.6|493
1604048400000|2020-10-30 09:00:00|2528.6|2522.6|2532.6|2526.6|2540.4|2534.4|2528.6|2522.6|561
1604052000000|2020-10-30 10:00:00|2532.9|2526.9|2530.9|2524.9|2535.1|2529.1|2525.9|2519.9|399
1604055600000|2020-10-30 11:00:00|2531.1|2525.1|2537.6|2531.6|2540.4|2534.4|2530.4|2524.4|345
1604059200000|2020-10-30 12:00:00|2537.9|2531.9|2539.1|2533.1|2544.6|2538.6|2533.9|2527.9|649
1604062800000|2020-10-30 13:00:00|2538.9|2532.9|2539.1|2533.1|2550.6|2544.6|2533.4|2527.4|1046
1604066400000|2020-10-30 14:00:00|2538.9|2532.9|2541.9|2535.9|2548.6|2542.6|2535.6|2529.6|1016
1604070000000|2020-10-30 15:00:00|2542.1|2536.1|2527.1|2521.1|2547.9|2541.9|2523.4|2517.4|1062
1604073600000|2020-10-30 16:00:00|2527.4|2521.4|2526.8|2520.8|2534.9|2528.9|2524.8|2518.8|542
1604077200000|2020-10-30 17:00:00|2526.5|2520.5|2524.5|2518.5|2535.3|2529.3|2524.5|2518.5|146
1604278800000|2020-11-02 01:00:00|2525.5|2514.3|2542.4|2536.4|2543.4|2537.4|2515.1|2509.1|710
1604282400000|2020-11-02 02:00:00|2542.6|2536.6|2545.4|2539.4|2549.9|2543.9|2537.4|2531.4|537
1604286000000|2020-11-02 03:00:00|2545.6|2539.6|2542.9|2536.9|2549.1|2543.1|2542.4|2536.4|348
1604289600000|2020-11-02 04:00:00|2543.1|2537.1|2545.4|2539.4|2546.6|2540.6|2543.1|2537.1|80
1604293200000|2020-11-02 05:00:00|2545.1|2539.1|2544.6|2538.6|2546.6|2540.6|2541.6|2535.6|168
1604296800000|2020-11-02 06:00:00|2544.4|2538.4|2544.4|2538.4|2545.9|2539.9|2541.4|2535.4|243
1604300400000|2020-11-02 07:00:00|2544.1|2538.1|2538.6|2532.6|2545.9|2539.9|2538.1|2532.1|194
1604304000000|2020-11-02 08:00:00|2538.9|2532.9|2542.1|2536.1|2544.4|2538.4|2531.1|2525.1|553
1604307600000|2020-11-02 09:00:00|2541.9|2535.9|2540.9|2534.9|2547.4|2541.4|2538.4|2532.4|304
1604311200000|2020-11-02 10:00:00|2540.6|2534.6|2537.1|2531.1|2542.1|2536.1|2536.9|2530.9|285
1604314800000|2020-11-02 11:00:00|2537.4|2531.4|2535.1|2529.1|2537.9|2531.9|2529.4|2523.4|230
1604318400000|2020-11-02 12:00:00|2535.4|2529.4|2540.9|2534.9|2542.4|2536.4|2532.4|2526.4|319
1604322000000|2020-11-02 13:00:00|2540.6|2534.6|2550|2544|2569.1|2563.1|2539.1|2533.1|1264
1604325600000|2020-11-02 14:00:00|2550.3|2544.3|2554.6|2548.6|2555.9|2549.9|2543.9|2537.9|1149
1604329200000|2020-11-02 15:00:00|2554.9|2548.9|2542.1|2536.1|2558.6|2552.6|2539.9|2533.9|1112
1604332800000|2020-11-02 16:00:00|2543.1|2537.1|2543.4|2537.4|2545.1|2539.1|2539.9|2533.9|301
1604336400000|2020-11-02 17:00:00|2543.6|2537.6|2546|2540|2549.4|2543.4|2543.1|2537.1|105
1604365200000|2020-11-03 01:00:00|2548.4|2542.4|2549.6|2543.6|2552.6|2546.6|2543.9|2537.9|227
1604368800000|2020-11-03 02:00:00|2549.4|2543.4|2553.6|2547.6|2554.4|2548.4|2549.1|2543.1|194
1604372400000|2020-11-03 03:00:00|2553.9|2547.9|2557.6|2551.6|2564.4|2558.4|2552.9|2546.9|339
1604376000000|2020-11-03 04:00:00|2558.1|2552.1|2557.6|2551.6|2558.6|2552.6|2556.9|2550.9|38
1604379600000|2020-11-03 05:00:00|2557.9|2551.9|2568.1|2562.1|2568.6|2562.6|2557.9|2551.9|357
1604383200000|2020-11-03 06:00:00|2567.9|2561.9|2565.4|2559.4|2568.9|2562.9|2563.6|2557.6|378
1604386800000|2020-11-03 07:00:00|2565.1|2559.1|2553.6|2547.6|2565.1|2559.1|2549.6|2543.6|296
1604390400000|2020-11-03 08:00:00|2553.9|2547.9|2565|2559|2569.4|2563.4|2543.9|2537.9|696
1604394000000|2020-11-03 09:00:00|2565.3|2559.3|2565.5|2559.5|2567.9|2561.9|2556.5|2550.5|412
1604397600000|2020-11-03 10:00:00|2565.8|2559.8|2567.4|2561.4|2569.9|2563.9|2565.3|2559.3|277
1604401200000|2020-11-03 11:00:00|2567.6|2561.6|2563.4|2557.4|2569.9|2563.9|2562.4|2556.4|152
1604404800000|2020-11-03 12:00:00|2563.1|2557.1|2571.4|2565.4|2576.1|2570.1|2561.6|2555.6|295
1604408400000|2020-11-03 13:00:00|2571.1|2565.1|2559.6|2553.6|2582.6|2576.6|2558.9|2552.9|1035
1604412000000|2020-11-03 14:00:00|2560.1|2554.1|2573.9|2567.9|2574.9|2568.9|2559.1|2553.1|785
1604415600000|2020-11-03 15:00:00|2574.1|2568.1|2568.1|2562.1|2584.6|2578.6|2557.6|2551.6|1254
1604419200000|2020-11-03 16:00:00|2568.9|2562.9|2566.1|2560.1|2574.4|2568.4|2564.9|2558.9|383
1604422800000|2020-11-03 17:00:00|2565.9|2559.9|2558.3|2552.3|2565.9|2559.9|2556.4|2550.4|91
1604451600000|2020-11-04 01:00:00|2537.4|2531.4|2539.9|2533.9|2552.4|2546.4|2535.6|2529.6|851
1604455200000|2020-11-04 02:00:00|2540.1|2534.1|2529.9|2523.9|2543.1|2537.1|2509.9|2503.9|698
1604458800000|2020-11-04 03:00:00|2529.6|2523.6|2543.1|2537.1|2548.1|2542.1|2528.6|2522.6|455
1604462400000|2020-11-04 04:00:00|2543.5|2537.5|2544.5|2538.5|2547.3|2541.3|2536.8|2530.8|197
1604466000000|2020-11-04 05:00:00|2544.8|2538.8|2552.6|2546.6|2559.3|2553.3|2542.8|2536.8|459
1604469600000|2020-11-04 06:00:00|2552.4|2546.4|2547.4|2541.4|2560|2554|2546|2540|852
1604473200000|2020-11-04 07:00:00|2547.6|2541.6|2526.3|2520.3|2548.3|2542.3|2514.4|2508.4|657
1604476800000|2020-11-04 08:00:00|2526.4|2520.4|2525|2519|2535.1|2529.1|2520.3|2514.3|632
1604480400000|2020-11-04 09:00:00|2524.8|2518.8|2541.3|2535.3|2547|2541|2522|2516|636
1604484000000|2020-11-04 10:00:00|2541|2535|2541.9|2535.9|2547.6|2541.6|2536.9|2530.9|515
1604487600000|2020-11-04 11:00:00|2540.9|2534.9|2544|2538|2550|2544|2538.3|2532.3|281
1604491200000|2020-11-04 12:00:00|2544.3|2538.3|2560.1|2554.1|2564.3|2558.3|2543.3|2537.3|759
1604494800000|2020-11-04 13:00:00|2560.4|2554.4|2571.3|2565.3|2579.1|2573.1|2560.4|2554.4|1111
1604498400000|2020-11-04 14:00:00|2571|2565|2576|2570|2578.4|2572.4|2565.8|2559.8|852
1604502000000|2020-11-04 15:00:00|2576.3|2570.3|2597.3|2591.3|2599|2593|2576|2570|977
1604505600000|2020-11-04 16:00:00|2597.5|2591.5|2588.5|2582.5|2599|2593|2586.6|2580.6|492
1604509200000|2020-11-04 17:00:00|2588.3|2582.3|2590.8|2584.8|2591|2585|2586|2580|165
1604538000000|2020-11-05 01:00:00|2595.5|2589.5|2588.8|2582.8|2598|2592|2587.9|2581.9|340
1604541600000|2020-11-05 02:00:00|2588.9|2582.9|2590.8|2584.8|2591.3|2585.3|2584.4|2578.4|261
1604545200000|2020-11-05 03:00:00|2591|2585|2593.8|2587.8|2594.6|2588.6|2587.5|2581.5|136
1604548800000|2020-11-05 04:00:00|2594|2588|2594.3|2588.3|2597.3|2591.3|2592.3|2586.3|97
1604552400000|2020-11-05 05:00:00|2594.8|2588.8|2611|2605|2612.3|2606.3|2589.8|2583.8|565
1604556000000|2020-11-05 06:00:00|2611.3|2605.3|2587.5|2581.5|2614.8|2608.8|2585.8|2579.8|1312
1604559600000|2020-11-05 07:00:00|2587.3|2581.3|2590.6|2584.6|2594.5|2588.5|2583.3|2577.3|300
1604563200000|2020-11-05 08:00:00|2591.1|2585.1|2583|2577|2593|2587|2579.1|2573.1|701
1604566800000|2020-11-05 09:00:00|2583.4|2577.4|2591.9|2585.9|2592.4|2586.4|2578.3|2572.3|503
1604570400000|2020-11-05 10:00:00|2591.8|2585.8|2597|2591|2599.4|2593.4|2591|2585|472
1604574000000|2020-11-05 11:00:00|2597.3|2591.3|2601.5|2595.5|2603.5|2597.5|2592|2586|460
1604577600000|2020-11-05 12:00:00|2601.6|2595.6|2612|2606|2613.5|2607.5|2598.3|2592.3|469
1604581200000|2020-11-05 13:00:00|2612.1|2606.1|2602|2596|2617.5|2611.5|2599.3|2593.3|1141
1604584800000|2020-11-05 14:00:00|2601.8|2595.8|2611|2605|2614.3|2608.3|2599.9|2593.9|775
1604588400000|2020-11-05 15:00:00|2611.3|2605.3|2616.8|2610.8|2620.5|2614.5|2605.5|2599.5|1207
1604592000000|2020-11-05 16:00:00|2616|2610|2611.6|2605.6|2616|2610|2611.3|2605.3|419
1604595600000|2020-11-05 17:00:00|2611.5|2605.5|2602.9|2596.9|2611.5|2605.5|2602.3|2596.3|176
1604624400000|2020-11-06 01:00:00|2610.5|2604.5|2607.3|2601.3|2613|2607|2601|2595|479
1604628000000|2020-11-06 02:00:00|2607|2601|2599.6|2593.6|2609.8|2603.8|2596.6|2590.6|252
1604631600000|2020-11-06 03:00:00|2599.1|2593.1|2600.3|2594.3|2605.5|2599.5|2598.6|2592.6|226
1604635200000|2020-11-06 04:00:00|2600|2594|2602|2596|2602.3|2596.3|2598.9|2592.9|121
1604638800000|2020-11-06 05:00:00|2601.8|2595.8|2612.3|2606.3|2613.3|2607.3|2601.5|2595.5|362
1604642400000|2020-11-06 06:00:00|2612|2606|2610|2604|2617.8|2611.8|2607.9|2601.9|498
1604646000000|2020-11-06 07:00:00|2610.3|2604.3|2617.8|2611.8|2618.9|2612.9|2610|2604|165
1604649600000|2020-11-06 08:00:00|2618.1|2612.1|2617|2611|2626.5|2620.5|2614.5|2608.5|624
1604653200000|2020-11-06 09:00:00|2617.3|2611.3|2626|2620|2627|2621|2616.8|2610.8|405
1604656800000|2020-11-06 10:00:00|2626.3|2620.3|2631.6|2625.6|2632.1|2626.1|2625.8|2619.8|356
1604660400000|2020-11-06 11:00:00|2631.4|2625.4|2627.8|2621.8|2632.8|2626.8|2622.3|2616.3|315
1604664000000|2020-11-06 12:00:00|2628|2622|2627|2621|2631.6|2625.6|2624.5|2618.5|367
1604667600000|2020-11-06 13:00:00|2626.5|2620.5|2637.3|2631.3|2638.8|2632.8|2623.8|2617.8|1225
1604671200000|2020-11-06 14:00:00|2637.5|2631.5|2625.8|2619.8|2638.9|2632.9|2617.5|2611.5|1362
1604674800000|2020-11-06 15:00:00|2626|2620|2634|2628|2639.8|2633.8|2624.5|2618.5|895
1604678400000|2020-11-06 16:00:00|2634.5|2628.5|2631|2625|2638.5|2632.5|2626.8|2620.8|708
1604682000000|2020-11-06 17:00:00|2630.5|2624.5|2633|2627|2634.3|2628.3|2629.3|2623.3|107
1604883600000|2020-11-09 01:00:00|2643.5|2632.3|2652.9|2646.9|2680.8|2674.8|2643.5|2632.3|1483
1604887200000|2020-11-09 02:00:00|2653.1|2647.1|2665.4|2659.4|2666.1|2660.1|2652.5|2646.5|451
1604890800000|2020-11-09 03:00:00|2665.6|2659.6|2673.1|2667.1|2673.9|2667.9|2665.6|2659.6|344
1604894400000|2020-11-09 04:00:00|2673|2667|2672.1|2666.1|2673|2667|2670.5|2664.5|60
1604898000000|2020-11-09 05:00:00|2672.4|2666.4|2677.4|2671.4|2679.6|2673.6|2669.8|2663.8|495
1604901600000|2020-11-09 06:00:00|2677.6|2671.6|2679.4|2673.4|2680.6|2674.6|2670.9|2664.9|825
1604905200000|2020-11-09 07:00:00|2678.9|2672.9|2676.3|2670.3|2680.6|2674.6|2675.5|2669.5|172
1604908800000|2020-11-09 08:00:00|2676.5|2670.5|2674.6|2668.6|2680.8|2674.8|2667.3|2661.3|576
1604912400000|2020-11-09 09:00:00|2673.9|2667.9|2672.1|2666.1|2677.6|2671.6|2665.6|2659.6|536
1604916000000|2020-11-09 10:00:00|2672.6|2666.6|2673.4|2667.4|2675.6|2669.6|2671.4|2665.4|313
1604919600000|2020-11-09 11:00:00|2674.4|2668.4|2679.5|2673.5|2682.5|2676.5|2669.6|2663.6|527
1604923200000|2020-11-09 12:00:00|2679.3|2673.3|2682.3|2676.3|2682.9|2676.9|2676.5|2670.5|962
1604926800000|2020-11-09 13:00:00|2682|2676|2670.1|2664.1|2683.9|2677.9|2662.4|2656.4|1732
1604930400000|2020-11-09 14:00:00|2669.8|2663.8|2661.8|2655.8|2683.8|2677.8|2659.8|2653.8|1373
1604934000000|2020-11-09 15:00:00|2662|2656|2646.5|2640.5|2671.8|2665.8|2640.3|2634.3|1816
1604937600000|2020-11-09 16:00:00|2647.5|2641.5|2650.8|2644.8|2651|2645|2641.8|2635.8|883
1604941200000|2020-11-09 17:00:00|2650.5|2644.5|2655|2649|2655.8|2649.8|2648.8|2642.8|103
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2654.1|2648.1|2660.6|2654.6|2649.5|2643.5|414
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2656.4|2650.4|2659.4|2653.4|2651.8|2645.8|165
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2653.5|2647.5|2658.3|2652.3|2653.4|2647.4|236
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.8|2648.8|2655.5|2649.5|2652.9|2646.9|134
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2632.5|2626.5|2658|2652|2631.9|2625.9|695
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2635.9|2629.9|2641.5|2635.5|2632.1|2626.1|509
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2642.3|2636.3|2644.5|2638.5|2636.6|2630.6|208
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2652.3|2646.3|2653.8|2647.8|2641.3|2635.3|746
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2645.5|2639.5|2655.8|2649.8|2645.3|2639.3|664
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2636.8|2630.8|2647.5|2641.5|2636.8|2630.8|429
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2637.8|2631.8|2640|2634|2635.3|2629.3|326
1605009600000|2020-11-10 12:00:00|2638|2632|2636.3|2630.3|2643.3|2637.3|2634.3|2628.3|539
1605013200000|2020-11-10 13:00:00|2636|2630|2637.8|2631.8|2645.5|2639.5|2627.5|2621.5|1606
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2651|2645|2651.5|2645.5|2635|2629|1333
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2648|2642|2655.8|2649.8|2637|2631|1418
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.4|2647.4|2653.8|2647.8|2647.8|2641.8|675
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2655.3|2649.3|2655.8|2649.8|2652.8|2646.8|88
1605056400000|2020-11-11 01:00:00|2654.1|2648.1|2656.6|2650.6|2658.9|2652.9|2646.1|2640.1|544
1605060000000|2020-11-11 02:00:00|2656.8|2650.8|2655.8|2649.8|2658|2652|2651.4|2645.4|347
1605063600000|2020-11-11 03:00:00|2656|2650|2656.1|2650.1|2660.6|2654.6|2655.3|2649.3|188
1605067200000|2020-11-11 04:00:00|2655.4|2649.4|2658.1|2652.1|2658.1|2652.1|2655.4|2649.4|21
1605070800000|2020-11-11 05:00:00|2657.9|2651.9|2655.8|2649.8|2661.1|2655.1|2653.1|2647.1|168
1605074400000|2020-11-11 06:00:00|2656|2650|2647|2641|2657.5|2651.5|2643.9|2637.9|358
1605078000000|2020-11-11 07:00:00|2647.4|2641.4|2639.5|2633.5|2654|2648|2639.5|2633.5|278
1605081600000|2020-11-11 08:00:00|2639.3|2633.3|2643.3|2637.3|2651.4|2645.4|2638.3|2632.3|909
1605085200000|2020-11-11 09:00:00|2643.5|2637.5|2656|2650|2656.8|2650.8|2643.5|2637.5|480
1605088800000|2020-11-11 10:00:00|2656.3|2650.3|2656|2650|2660.6|2654.6|2653.5|2647.5|432
1605092400000|2020-11-11 11:00:00|2656.5|2650.5|2655.3|2649.3|2661.8|2655.8|2651.5|2645.5|284
1605096000000|2020-11-11 12:00:00|2655|2649|2649|2643|2655.3|2649.3|2647.5|2641.5|448
1605099600000|2020-11-11 13:00:00|2648.8|2642.8|2609.3|2603.3|2648.8|2642.8|2608.5|2602.5|1638
1605103200000|2020-11-11 14:00:00|2608.5|2602.5|2610.3|2604.3|2616|2610|2604.5|2598.5|1257
1605106800000|2020-11-11 15:00:00|2610.5|2604.5|2627.6|2621.6|2628.6|2622.6|2604.1|2598.1|1090
1605110400000|2020-11-11 16:00:00|2627.4|2621.4|2625.4|2619.4|2627.4|2621.4|2618.6|2612.6|641
1605114000000|2020-11-11 17:00:00|2625.1|2619.1|2634.8|2628.8|2634.9|2628.9|2623.1|2617.1|154
1605142800000|2020-11-12 01:00:00|2628.6|2622.6|2634.9|2628.9|2638.9|2632.9|2621.1|2615.1|651
1605146400000|2020-11-12 02:00:00|2635.1|2629.1|2634.6|2628.6|2636.9|2630.9|2621.6|2615.6|237
1605150000000|2020-11-12 03:00:00|2634.4|2628.4|2635.4|2629.4|2635.9|2629.9|2631.1|2625.1|193
1605153600000|2020-11-12 04:00:00|2635.9|2629.9|2634.9|2628.9|2636.6|2630.6|2633.9|2627.9|22
1605157200000|2020-11-12 05:00:00|2634.6|2628.6|2631.1|2625.1|2637.9|2631.9|2628.1|2622.1|585
1605160800000|2020-11-12 06:00:00|2631.4|2625.4|2621.6|2615.6|2634.1|2628.1|2620.1|2614.1|500
1605164400000|2020-11-12 07:00:00|2621.4|2615.4|2618.6|2612.6|2622.6|2616.6|2612.1|2606.1|172
1605168000000|2020-11-12 08:00:00|2618.4|2612.4|2617.4|2611.4|2622.9|2616.9|2614.9|2608.9|595
1605171600000|2020-11-12 09:00:00|2617.6|2611.6|2618.9|2612.9|2623.1|2617.1|2609.9|2603.9|445
1605175200000|2020-11-12 10:00:00|2619.1|2613.1|2627.1|2621.1|2629.6|2623.6|2619.1|2613.1|349
1605178800000|2020-11-12 11:00:00|2627.4|2621.4|2627.4|2621.4|2633.6|2627.6|2626.6|2620.6|234
1605182400000|2020-11-12 12:00:00|2627.6|2621.6|2609.1|2603.1|2628.4|2622.4|2608.4|2602.4|554
1605186000000|2020-11-12 13:00:00|2609.4|2603.4|2625.1|2619.1|2627.4|2621.4|2608.1|2602.1|1140
1605189600000|2020-11-12 14:00:00|2625.4|2619.4|2627.1|2621.1|2628.6|2622.6|2614.9|2608.9|827
1605193200000|2020-11-12 15:00:00|2626.9|2620.9|2626.9|2620.9|2634.6|2628.6|2621.9|2615.9|795
1605196800000|2020-11-12 16:00:00|2626.4|2620.4|2627.9|2621.9|2633.4|2627.4|2626.4|2620.4|502
1605200400000|2020-11-12 17:00:00|2628.1|2622.1|2631.9|2625.9|2634.4|2628.4|2627.9|2621.9|112
1605229200000|2020-11-13 01:00:00|2620.4|2614.4|2614.4|2608.4|2620.9|2614.9|2610.9|2604.9|578
1605232800000|2020-11-13 02:00:00|2614.1|2608.1|2616.4|2610.4|2618.4|2612.4|2608.9|2602.9|312
1605236400000|2020-11-13 03:00:00|2616.9|2610.9|2616.1|2610.1|2618.9|2612.9|2613.9|2607.9|105
1605240000000|2020-11-13 04:00:00|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|4
1605243600000|2020-11-13 05:00:00|2616.4|2610.4|2623.1|2617.1|2624.6|2618.6|2616.4|2610.4|165
1605247200000|2020-11-13 06:00:00|2622.9|2616.9|2627.4|2621.4|2633.6|2627.6|2619.1|2613.1|371
1605250800000|2020-11-13 07:00:00|2627.1|2621.1|2629.9|2623.9|2634.1|2628.1|2624.4|2618.4|159
1605254400000|2020-11-13 08:00:00|2630.1|2624.1|2631.1|2625.1|2638.1|2632.1|2630.1|2624.1|387
1605258000000|2020-11-13 09:00:00|2631.4|2625.4|2634.9|2628.9|2637.4|2631.4|2629.4|2623.4|388
1605261600000|2020-11-13 10:00:00|2634.6|2628.6|2629.4|2623.4|2636.4|2630.4|2628.4|2622.4|345
1605265200000|2020-11-13 11:00:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2625.6|2619.6|194
1605268800000|2020-11-13 12:00:00|2630.4|2624.4|2631.1|2625.1|2632.1|2626.1|2626.9|2620.9|355
1605272400000|2020-11-13 13:00:00|2631.4|2625.4|2642.1|2636.1|2644.6|2638.6|2631.4|2625.4|866
1605276000000|2020-11-13 14:00:00|2642.4|2636.4|2650.4|2644.4|2656.4|2650.4|2640.4|2634.4|844
1605279600000|2020-11-13 15:00:00|2649.9|2643.9|2633.1|2627.1|2658.9|2652.9|2629.9|2623.9|1167
1605283200000|2020-11-13 16:00:00|2632.6|2626.6|2640.9|2634.9|2640.9|2634.9|2632.6|2626.6|418
1605286800000|2020-11-13 17:00:00|2641.1|2635.1|2649.1|2643.1|2649.4|2643.4|2640.6|2634.6|137
1605488400000|2020-11-16 01:00:00|2648.8|2637.5|2663.9|2657.9|2668.8|2662.8|2640.9|2634.9|802
1605492000000|2020-11-16 02:00:00|2664.1|2658.1|2675.6|2669.6|2680.1|2674.1|2664.1|2658.1|612
1605495600000|2020-11-16 03:00:00|2675.9|2669.9|2668.6|2662.6|2676.9|2670.9|2668.4|2662.4|290
1605499200000|2020-11-16 04:00:00|2668.4|2662.4|2669.9|2663.9|2670.4|2664.4|2666.4|2660.4|23
1605502800000|2020-11-16 05:00:00|2670.1|2664.1|2669.9|2663.9|2671.1|2665.1|2664.4|2658.4|357
1605506400000|2020-11-16 06:00:00|2670.1|2664.1|2670.1|2664.1|2674.1|2668.1|2666.6|2660.6|532
1605510000000|2020-11-16 07:00:00|2669.9|2663.9|2669.6|2663.6|2672.1|2666.1|2662.1|2656.1|228
1605513600000|2020-11-16 08:00:00|2669.1|2663.1|2667.1|2661.1|2675.9|2669.9|2661.4|2655.4|605
1605517200000|2020-11-16 09:00:00|2666.9|2660.9|2668.6|2662.6|2668.9|2662.9|2661.6|2655.6|433
1605520800000|2020-11-16 10:00:00|2668.4|2662.4|2670.1|2664.1|2673.1|2667.1|2664.9|2658.9|269
1605524400000|2020-11-16 11:00:00|2669.6|2663.6|2675|2669|2675.6|2669.6|2668.1|2662.1|378
1605528000000|2020-11-16 12:00:00|2674.8|2668.8|2675.1|2669.1|2680.8|2674.8|2669.8|2663.8|592
1605531600000|2020-11-16 13:00:00|2674.9|2668.9|2663.9|2657.9|2679.1|2673.1|2658.1|2652.1|1058
1605535200000|2020-11-16 14:00:00|2663.6|2657.6|2658.4|2652.4|2675.1|2669.1|2657.6|2651.6|895
1605538800000|2020-11-16 15:00:00|2658.1|2652.1|2683.6|2677.6|2683.9|2677.9|2657.1|2651.1|814
1605542400000|2020-11-16 16:00:00|2683.4|2677.4|2680.4|2674.4|2683.4|2677.4|2675.9|2669.9|442
1605546000000|2020-11-16 17:00:00|2680.6|2674.6|2675.3|2669.3|2680.6|2674.6|2675.3|2669.3|61
1605574800000|2020-11-17 01:00:00|2679.1|2673.1|2680.6|2674.6|2687.4|2681.4|2677.1|2671.1|662
1605578400000|2020-11-17 02:00:00|2681.1|2675.1|2677.6|2671.6|2682.9|2676.9|2677.6|2671.6|217
1605582000000|2020-11-17 03:00:00|2677.9|2671.9|2665.6|2659.6|2682.6|2676.6|2665.1|2659.1|232
1605585600000|2020-11-17 04:00:00|2665.4|2659.4|2668.4|2662.4|2668.4|2662.4|2665.4|2659.4|26
1605589200000|2020-11-17 05:00:00|2668.6|2662.6|2682.6|2676.6|2682.6|2676.6|2665.6|2659.6|367
1605592800000|2020-11-17 06:00:00|2682.1|2676.1|2673.1|2667.1|2682.9|2676.9|2669.6|2663.6|361
1605596400000|2020-11-17 07:00:00|2673.4|2667.4|2672.9|2666.9|2674.4|2668.4|2669.4|2663.4|123
1605600000000|2020-11-17 08:00:00|2672.6|2666.6|2681.9|2675.9|2683.9|2677.9|2669.1|2663.1|473
1605603600000|2020-11-17 09:00:00|2682.1|2676.1|2679.9|2673.9|2683.6|2677.6|2679.9|2673.9|207
1605607200000|2020-11-17 10:00:00|2680.1|2674.1|2682.9|2676.9|2683.1|2677.1|2678.4|2672.4|225
1605610800000|2020-11-17 11:00:00|2683.1|2677.1|2681.9|2675.9|2683.6|2677.6|2680.6|2674.6|149
1605614400000|2020-11-17 12:00:00|2682.1|2676.1|2679.6|2673.6|2683.1|2677.1|2673.6|2667.6|293
1605618000000|2020-11-17 13:00:00|2679.4|2673.4|2685.6|2679.6|2685.9|2679.9|2677.6|2671.6|815
1605621600000|2020-11-17 14:00:00|2685.4|2679.4|2678.1|2672.1|2686.1|2680.1|2677.4|2671.4|670
1605625200000|2020-11-17 15:00:00|2677.9|2671.9|2699.4|2693.4|2699.6|2693.6|2676.4|2670.4|668
1605628800000|2020-11-17 16:00:00|2698.9|2692.9|2701.6|2695.6|2702.1|2696.1|2692.4|2686.4|420
1605632400000|2020-11-17 17:00:00|2701.4|2695.4|2699.6|2693.6|2701.4|2695.4|2697.4|2691.4|105
1605661200000|2020-11-18 01:00:00|2718.4|2712.4|2722.9|2716.9|2728.1|2722.1|2713.9|2707.9|806
1605664800000|2020-11-18 02:00:00|2723.1|2717.1|2732.4|2726.4|2732.4|2726.4|2723.1|2717.1|314
1605668400000|2020-11-18 03:00:00|2732.1|2726.1|2733.6|2727.6|2739.4|2733.4|2729.9|2723.9|306
1605672000000|2020-11-18 04:00:00|2733.9|2727.9|2737.6|2731.6|2737.6|2731.6|2733.6|2727.6|31
1605675600000|2020-11-18 05:00:00|2739.1|2733.1|2744.1|2738.1|2745.1|2739.1|2736.9|2730.9|328
1605679200000|2020-11-18 06:00:00|2743.9|2737.9|2744.4|2738.4|2750.1|2744.1|2738.9|2732.9|593
1605682800000|2020-11-18 07:00:00|2745.4|2739.4|2751.9|2745.9|2755.6|2749.6|2744.6|2738.6|238
1605686400000|2020-11-18 08:00:00|2752.1|2746.1|2747.6|2741.6|2773.3|2767.3|2746.1|2740.1|936
1605690000000|2020-11-18 09:00:00|2747.9|2741.9|2740.6|2734.6|2758.4|2752.4|2739.6|2733.6|431
1605693600000|2020-11-18 10:00:00|2740.4|2734.4|2752.4|2746.4|2752.4|2746.4|2739.1|2733.1|306
1605697200000|2020-11-18 11:00:00|2752.1|2746.1|2746.4|2740.4|2752.6|2746.6|2745.1|2739.1|274
1605700800000|2020-11-18 12:00:00|2746.6|2740.6|2745.4|2739.4|2749.9|2743.9|2741.1|2735.1|551
1605704400000|2020-11-18 13:00:00|2745.1|2739.1|2731.1|2725.1|2745.1|2739.1|2730.1|2724.1|1329
1605708000000|2020-11-18 14:00:00|2730.9|2724.9|2737.4|2731.4|2741.9|2735.9|2729.9|2723.9|880
1605711600000|2020-11-18 15:00:00|2737.1|2731.1|2746.1|2740.1|2752.4|2746.4|2734.1|2728.1|901
1605715200000|2020-11-18 16:00:00|2746.4|2740.4|2732.1|2726.1|2746.6|2740.6|2731.6|2725.6|439
1605718800000|2020-11-18 17:00:00|2732.4|2726.4|2732.9|2726.9|2736.9|2730.9|2730.9|2724.9|87
1605747600000|2020-11-19 01:00:00|2725.4|2719.4|2733.1|2727.1|2736.6|2730.6|2721.4|2715.4|565
1605751200000|2020-11-19 02:00:00|2733.4|2727.4|2734.6|2728.6|2739.4|2733.4|2731.6|2725.6|362
1605754800000|2020-11-19 03:00:00|2734.4|2728.4|2729.9|2723.9|2734.6|2728.6|2729.1|2723.1|168
1605758400000|2020-11-19 04:00:00|2729.4|2723.4|2731.1|2725.1|2734.4|2728.4|2728.9|2722.9|42
1605762000000|2020-11-19 05:00:00|2731.4|2725.4|2734.1|2728.1|2739.9|2733.9|2731.1|2725.1|310
1605765600000|2020-11-19 06:00:00|2733.9|2727.9|2749.9|2743.9|2750.6|2744.6|2728.4|2722.4|563
1605769200000|2020-11-19 07:00:00|2749.4|2743.4|2741.4|2735.4|2749.4|2743.4|2740.4|2734.4|205
1605772800000|2020-11-19 08:00:00|2741.9|2735.9|2737.1|2731.1|2752.1|2746.1|2730.1|2724.1|676
1605776400000|2020-11-19 09:00:00|2737.4|2731.4|2741.4|2735.4|2742.9|2736.9|2736.6|2730.6|374
1605780000000|2020-11-19 10:00:00|2741.6|2735.6|2729.6|2723.6|2747.9|2741.9|2729.6|2723.6|345
1605783600000|2020-11-19 11:00:00|2729.9|2723.9|2730.4|2724.4|2737.1|2731.1|2715.9|2709.9|396
1605787200000|2020-11-19 12:00:00|2730.6|2724.6|2729.9|2723.9|2732.6|2726.6|2727.6|2721.6|399
1605790800000|2020-11-19 13:00:00|2730.1|2724.1|2742.9|2736.9|2746.6|2740.6|2729.6|2723.6|1231
1605794400000|2020-11-19 14:00:00|2743.4|2737.4|2755.6|2749.6|2757.9|2751.9|2740.9|2734.9|1359
1605798000000|2020-11-19 15:00:00|2755.9|2749.9|2759.1|2753.1|2766.1|2760.1|2751.6|2745.6|1039
1605801600000|2020-11-19 16:00:00|2759.6|2753.6|2758.9|2752.9|2764.1|2758.1|2758.6|2752.6|434
1605805200000|2020-11-19 17:00:00|2759.1|2753.1|2759.8|2753.8|2760.9|2754.9|2757.1|2751.1|112
1605834000000|2020-11-20 01:00:00|2758.6|2752.6|2750.6|2744.6|2763.1|2757.1|2749.4|2743.4|742
1605837600000|2020-11-20 02:00:00|2750.4|2744.4|2756.1|2750.1|2761.6|2755.6|2748.9|2742.9|244
1605841200000|2020-11-20 03:00:00|2756.4|2750.4|2776.6|2770.6|2776.6|2770.6|2756.4|2750.4|320
1605844800000|2020-11-20 04:00:00|2776.4|2770.4|2778.4|2772.4|2780.4|2774.4|2776.4|2770.4|65
1605848400000|2020-11-20 05:00:00|2778.6|2772.6|2779.6|2773.6|2784.9|2778.9|2775.9|2769.9|416
1605852000000|2020-11-20 06:00:00|2779.4|2773.4|2791.4|2785.4|2792.6|2786.6|2776.6|2770.6|654
1605855600000|2020-11-20 07:00:00|2791.1|2785.1|2784.4|2778.4|2792.6|2786.6|2783.6|2777.6|90
1605859200000|2020-11-20 08:00:00|2784.6|2778.6|2786.6|2780.6|2789.4|2783.4|2781.4|2775.4|351
1605862800000|2020-11-20 09:00:00|2786.9|2780.9|2788.9|2782.9|2789.1|2783.1|2782.6|2776.6|210
1605866400000|2020-11-20 10:00:00|2789.1|2783.1|2789.6|2783.6|2791.9|2785.9|2785.1|2779.1|233
1605870000000|2020-11-20 11:00:00|2789.9|2783.9|2792.6|2786.6|2794.6|2788.6|2786.6|2780.6|182
1605873600000|2020-11-20 12:00:00|2792.9|2786.9|2793.6|2787.6|2794.6|2788.6|2785.9|2779.9|310
1605877200000|2020-11-20 13:00:00|2793.9|2787.9|2788.6|2782.6|2798.4|2792.4|2782.6|2776.6|1390
1605880800000|2020-11-20 14:00:00|2788.9|2782.9|2798.4|2792.4|2803.1|2797.1|2788.6|2782.6|864
1605884400000|2020-11-20 15:00:00|2798.6|2792.6|2792.4|2786.4|2805.6|2799.6|2780.1|2774.1|1133
1605888000000|2020-11-20 16:00:00|2792.1|2786.1|2801.6|2795.6|2802.6|2796.6|2791.6|2785.6|491
1605891600000|2020-11-20 17:00:00|2800.4|2794.4|2801.6|2795.6|2801.6|2795.6|2795.4|2789.4|147
1606093200000|2020-11-23 01:00:00|2804.8|2793.5|2801.9|2795.9|2804.8|2796.9|2794.9|2788.9|355
1606096800000|2020-11-23 02:00:00|2801.6|2795.6|2800.1|2794.1|2802.6|2796.6|2796.6|2790.6|171
1606100400000|2020-11-23 03:00:00|2800.4|2794.4|2800.4|2794.4|2801.9|2795.9|2797.6|2791.6|127
1606104000000|2020-11-23 04:00:00|2800.6|2794.6|2800.4|2794.4|2801.1|2795.1|2799.6|2793.6|23
1606107600000|2020-11-23 05:00:00|2800.1|2794.1|2797.6|2791.6|2802.9|2796.9|2796.6|2790.6|139
1606111200000|2020-11-23 06:00:00|2798.6|2792.6|2787.4|2781.4|2798.9|2792.9|2781.9|2775.9|637
1606114800000|2020-11-23 07:00:00|2787.6|2781.6|2783.9|2777.9|2792.1|2786.1|2779.9|2773.9|154
1606118400000|2020-11-23 08:00:00|2783.6|2777.6|2787.4|2781.4|2790.6|2784.6|2783.1|2777.1|404
1606122000000|2020-11-23 09:00:00|2787.6|2781.6|2774.9|2768.9|2791.1|2785.1|2774.4|2768.4|311
1606125600000|2020-11-23 10:00:00|2775.1|2769.1|2768.4|2762.4|2776.1|2770.1|2764.9|2758.9|290
1606129200000|2020-11-23 11:00:00|2768.6|2762.6|2771.9|2765.9|2772.9|2766.9|2764.4|2758.4|238
1606132800000|2020-11-23 12:00:00|2771.6|2765.6|2770.6|2764.6|2772.9|2766.9|2768.6|2762.6|386
1606136400000|2020-11-23 13:00:00|2770.9|2764.9|2776.1|2770.1|2780.1|2774.1|2766.4|2760.4|1460
1606140000000|2020-11-23 14:00:00|2776.4|2770.4|2757.9|2751.9|2779.1|2773.1|2753.9|2747.9|1245
1606143600000|2020-11-23 15:00:00|2758.1|2752.1|2735.6|2729.6|2762.1|2756.1|2726.1|2720.1|1504
1606147200000|2020-11-23 16:00:00|2735.9|2729.9|2728.6|2722.6|2738.1|2732.1|2719.6|2713.6|1409
1606150800000|2020-11-23 17:00:00|2728.9|2722.9|2736.3|2730.3|2737.4|2731.4|2728.9|2722.9|120
1606179600000|2020-11-24 01:00:00|2736.4|2730.4|2746.6|2740.6|2752.9|2746.9|2734.9|2728.9|819
1606183200000|2020-11-24 02:00:00|2746.4|2740.4|2750.9|2744.9|2753.6|2747.6|2745.9|2739.9|319
1606186800000|2020-11-24 03:00:00|2751.1|2745.1|2755.4|2749.4|2755.9|2749.9|2750.4|2744.4|84
1606190400000|2020-11-24 04:00:00|2755.1|2749.1|2753.9|2747.9|2755.1|2749.1|2751.6|2745.6|51
1606194000000|2020-11-24 05:00:00|2753.4|2747.4|2750.4|2744.4|2758.9|2752.9|2749.4|2743.4|462
1606197600000|2020-11-24 06:00:00|2750.6|2744.6|2758.4|2752.4|2761.9|2755.9|2749.4|2743.4|479
1606201200000|2020-11-24 07:00:00|2758.6|2752.6|2739.4|2733.4|2766.9|2760.9|2735.6|2729.6|355
1606204800000|2020-11-24 08:00:00|2739.6|2733.6|2737.4|2731.4|2746.9|2740.9|2734.1|2728.1|912
1606208400000|2020-11-24 09:00:00|2737.1|2731.1|2741.1|2735.1|2742.9|2736.9|2731.4|2725.4|561
1606212000000|2020-11-24 10:00:00|2741.4|2735.4|2745.9|2739.9|2747.9|2741.9|2738.9|2732.9|471
1606215600000|2020-11-24 11:00:00|2745.6|2739.6|2745.1|2739.1|2751.4|2745.4|2743.1|2737.1|329
1606219200000|2020-11-24 12:00:00|2746.1|2740.1|2760.4|2754.4|2763.6|2757.6|2745.6|2739.6|431
1606222800000|2020-11-24 13:00:00|2760.1|2754.1|2755.4|2749.4|2760.1|2754.1|2742.4|2736.4|1307
1606226400000|2020-11-24 14:00:00|2755.9|2749.9|2743.1|2737.1|2758.6|2752.6|2733.6|2727.6|1113
1606230000000|2020-11-24 15:00:00|2743.4|2737.4|2757.6|2751.6|2764.6|2758.6|2737.9|2731.9|1088
1606233600000|2020-11-24 16:00:00|2756.9|2750.9|2757.4|2751.4|2762.9|2756.9|2754.1|2748.1|556
1606237200000|2020-11-24 17:00:00|2757.1|2751.1|2755.9|2749.9|2757.9|2751.9|2754.6|2748.6|71
1606266000000|2020-11-25 01:00:00|2763.4|2757.4|2768.4|2762.4|2777.6|2771.6|2760.1|2754.1|767
1606269600000|2020-11-25 02:00:00|2768.1|2762.1|2756.6|2750.6|2768.1|2762.1|2753.9|2747.9|237
1606273200000|2020-11-25 03:00:00|2756.1|2750.1|2749.6|2743.6|2757.1|2751.1|2747.6|2741.6|158
1606276800000|2020-11-25 04:00:00|2749.9|2743.9|2754.1|2748.1|2754.1|2748.1|2749.4|2743.4|104
1606280400000|2020-11-25 05:00:00|2753.9|2747.9|2745.6|2739.6|2753.9|2747.9|2742.4|2736.4|361
1606284000000|2020-11-25 06:00:00|2745.9|2739.9|2737.6|2731.6|2750.6|2744.6|2736.9|2730.9|463
1606287600000|2020-11-25 07:00:00|2737.9|2731.9|2750.6|2744.6|2751.4|2745.4|2737.9|2731.9|198
1606291200000|2020-11-25 08:00:00|2750.9|2744.9|2759.4|2753.4|2760.4|2754.4|2744.6|2738.6|498
1606294800000|2020-11-25 09:00:00|2759.1|2753.1|2751.4|2745.4|2761.6|2755.6|2749.4|2743.4|423
1606298400000|2020-11-25 10:00:00|2751.6|2745.6|2746.4|2740.4|2753.9|2747.9|2745.4|2739.4|306
1606302000000|2020-11-25 11:00:00|2746.1|2740.1|2748.9|2742.9|2750.1|2744.1|2742.4|2736.4|251
1606305600000|2020-11-25 12:00:00|2747.9|2741.9|2750.4|2744.4|2754.9|2748.9|2745.1|2739.1|406
1606309200000|2020-11-25 13:00:00|2750.1|2744.1|2747.6|2741.6|2755.9|2749.9|2741.9|2735.9|889
1606312800000|2020-11-25 14:00:00|2747.9|2741.9|2745.9|2739.9|2756.4|2750.4|2744.9|2738.9|729
1606316400000|2020-11-25 15:00:00|2745.6|2739.6|2754.6|2748.6|2760.1|2754.1|2740.6|2734.6|917
1606320000000|2020-11-25 16:00:00|2754.9|2748.9|2752.1|2746.1|2755.4|2749.4|2751.6|2745.6|326
1606323600000|2020-11-25 17:00:00|2751.9|2745.9|2752.3|2746.3|2754.4|2748.4|2750.9|2744.9|111
1606352400000|2020-11-26 01:00:00|2763.4|2757.4|2767.1|2761.1|2772.1|2766.1|2760.6|2754.6|631
1606356000000|2020-11-26 02:00:00|2767.6|2761.6|2772.6|2766.6|2776.6|2770.6|2767.6|2761.6|270
1606359600000|2020-11-26 03:00:00|2772.9|2766.9|2772.6|2766.6|2775.9|2769.9|2769.4|2763.4|208
1606363200000|2020-11-26 04:00:00|2772.9|2766.9|2772.1|2766.1|2772.9|2766.9|2771.4|2765.4|20
1606366800000|2020-11-26 05:00:00|2772.6|2766.6|2780.1|2774.1|2780.9|2774.9|2772.4|2766.4|268
1606370400000|2020-11-26 06:00:00|2780.4|2774.4|2786.4|2780.4|2791.4|2785.4|2779.1|2773.1|655
1606374000000|2020-11-26 07:00:00|2786.6|2780.6|2779.6|2773.6|2787.1|2781.1|2779.6|2773.6|141
1606377600000|2020-11-26 08:00:00|2779.4|2773.4|2778.6|2772.6|2785.1|2779.1|2777.6|2771.6|190
1606381200000|2020-11-26 09:00:00|2777.6|2771.6|2775.9|2769.9|2779.6|2773.6|2775.4|2769.4|130
1606384800000|2020-11-26 10:00:00|2776.1|2770.1|2778.4|2772.4|2778.4|2772.4|2775.4|2769.4|108
1606388400000|2020-11-26 11:00:00|2778.6|2772.6|2776.1|2770.1|2779.1|2773.1|2775.9|2769.9|61
1606392000000|2020-11-26 12:00:00|2776.4|2770.4|2774.4|2768.4|2778.9|2772.9|2772.1|2766.1|206
1606395600000|2020-11-26 13:00:00|2774.1|2768.1|2753.1|2747.1|2774.6|2768.6|2751.9|2745.9|1262
1606399200000|2020-11-26 14:00:00|2752.9|2746.9|2760.1|2754.1|2762.4|2756.4|2745.9|2739.9|616
1606402800000|2020-11-26 15:00:00|2759.9|2753.9|2763.4|2757.4|2769.1|2763.1|2759.4|2753.4|507
1606406400000|2020-11-26 16:00:00|2763.6|2757.6|2760.6|2754.6|2764.6|2758.6|2758.4|2752.4|244
1606410000000|2020-11-26 17:00:00|2760.9|2754.9|2756.5|2750.5|2760.9|2754.9|2751.4|2745.4|94
1606438800000|2020-11-27 01:00:00|2767.9|2761.9|2768.1|2762.1|2775.4|2769.4|2765.9|2759.9|421
1606442400000|2020-11-27 02:00:00|2767.6|2761.6|2775.4|2769.4|2775.9|2769.9|2767.4|2761.4|205
1606446000000|2020-11-27 03:00:00|2775.6|2769.6|2777.1|2771.1|2780.6|2774.6|2775.1|2769.1|192
1606449600000|2020-11-27 04:00:00|2776.9|2770.9|2779.9|2773.9|2780.1|2774.1|2776.9|2770.9|18
1606453200000|2020-11-27 05:00:00|2779.6|2773.6|2790.6|2784.6|2791.6|2785.6|2778.4|2772.4|475
1606456800000|2020-11-27 06:00:00|2790.9|2784.9|2777.6|2771.6|2793.6|2787.6|2767.6|2761.6|1032
1606460400000|2020-11-27 07:00:00|2777.9|2771.9|2782.1|2776.1|2782.4|2776.4|2769.6|2763.6|218
1606464000000|2020-11-27 08:00:00|2782.6|2776.6|2777.1|2771.1|2782.9|2776.9|2773.9|2767.9|343
1606467600000|2020-11-27 09:00:00|2776.9|2770.9|2774.6|2768.6|2780.9|2774.9|2772.6|2766.6|228
1606471200000|2020-11-27 10:00:00|2774.4|2768.4|2771.4|2765.4|2777.4|2771.4|2769.4|2763.4|203
1606474800000|2020-11-27 11:00:00|2771.6|2765.6|2771.4|2765.4|2775.1|2769.1|2770.1|2764.1|136
1606478400000|2020-11-27 12:00:00|2771.1|2765.1|2781.4|2775.4|2782.4|2776.4|2770.1|2764.1|414
1606482000000|2020-11-27 13:00:00|2781.1|2775.1|2803.6|2797.6|2805.9|2799.9|2781.1|2775.1|1586
1606485600000|2020-11-27 14:00:00|2803.9|2797.9|2806.1|2800.1|2807.9|2801.9|2794.6|2788.6|997
1606489200000|2020-11-27 15:00:00|2805.9|2799.9|2795.6|2789.6|2811.9|2805.9|2794.9|2788.9|1009
1606492800000|2020-11-27 16:00:00|2795.9|2789.9|2802.1|2796.1|2807.9|2801.9|2795.9|2789.9|694
1606496400000|2020-11-27 17:00:00|2802.6|2796.6|2804.6|2798.6|2806.1|2800.1|2797.4|2791.4|241
1606698000000|2020-11-30 01:00:00|2814|2801.3|2832.9|2826.9|2833.9|2827.9|2796.9|2790.9|1157
1606701600000|2020-11-30 02:00:00|2832.6|2826.6|2838.6|2832.6|2838.9|2832.9|2829.1|2823.1|605
1606705200000|2020-11-30 03:00:00|2838.4|2832.4|2827.4|2821.4|2846.6|2840.6|2827.4|2821.4|340
1606708800000|2020-11-30 04:00:00|2827.6|2821.6|2830.6|2824.6|2833.6|2827.6|2825.6|2819.6|48
1606712400000|2020-11-30 05:00:00|2829.6|2823.6|2829.6|2823.6|2830.1|2824.1|2820.1|2814.1|508
1606716000000|2020-11-30 06:00:00|2829.1|2823.1|2830.9|2824.9|2837.1|2831.1|2824.1|2818.1|793
1606719600000|2020-11-30 07:00:00|2831.4|2825.4|2836.6|2830.6|2846.4|2840.4|2831.4|2825.4|213
1606723200000|2020-11-30 08:00:00|2836.9|2830.9|2828.1|2822.1|2838.9|2832.9|2820.4|2814.4|537
1606726800000|2020-11-30 09:00:00|2826.9|2820.9|2811.1|2805.1|2826.9|2820.9|2804.9|2798.9|534
1606730400000|2020-11-30 10:00:00|2810.9|2804.9|2808.1|2802.1|2816.9|2810.9|2805.9|2799.9|386
1606734000000|2020-11-30 11:00:00|2808.4|2802.4|2824.9|2818.9|2828.6|2822.6|2808.4|2802.4|299
1606737600000|2020-11-30 12:00:00|2824.6|2818.6|2829.1|2823.1|2839.1|2833.1|2822.4|2816.4|471
1606741200000|2020-11-30 13:00:00|2829.4|2823.4|2833.6|2827.6|2835.1|2829.1|2819.1|2813.1|1473
1606744800000|2020-11-30 14:00:00|2833.4|2827.4|2825.8|2819.8|2837.5|2831.5|2817|2811|1070
1606748400000|2020-11-30 15:00:00|2825.3|2819.3|2790.6|2784.6|2829.3|2823.3|2788|2782|1165
1606752000000|2020-11-30 16:00:00|2790.8|2784.8|2781.3|2775.3|2797.8|2791.8|2780.8|2774.8|685
1606755600000|2020-11-30 17:00:00|2781.5|2775.5|2785|2779|2788.4|2782.4|2779.5|2773.5|136
1606784400000|2020-12-01 01:00:00|2788.1|2782.1|2798.6|2792.6|2799.6|2793.6|2783.4|2777.4|802
1606788000000|2020-12-01 02:00:00|2798.4|2792.4|2799.9|2793.9|2807.6|2801.6|2797.1|2791.1|391
1606791600000|2020-12-01 03:00:00|2799.6|2793.6|2802.9|2796.9|2805.6|2799.6|2798.6|2792.6|268
1606795200000|2020-12-01 04:00:00|2803.1|2797.1|2799.9|2793.9|2804.6|2798.6|2798.4|2792.4|48
1606798800000|2020-12-01 05:00:00|2800.4|2794.4|2801.9|2795.9|2807.4|2801.4|2794.6|2788.6|656
1606802400000|2020-12-01 06:00:00|2802.1|2796.1|2800.6|2794.6|2807.4|2801.4|2795.9|2789.9|1058
1606806000000|2020-12-01 07:00:00|2800.4|2794.4|2796.6|2790.6|2809.6|2803.6|2791.6|2785.6|252
1606809600000|2020-12-01 08:00:00|2796.4|2790.4|2817.6|2811.6|2817.6|2811.6|2792.1|2786.1|659
1606813200000|2020-12-01 09:00:00|2818.1|2812.1|2803.1|2797.1|2819.9|2813.9|2800.6|2794.6|485
1606816800000|2020-12-01 10:00:00|2803.4|2797.4|2799.4|2793.4|2805.1|2799.1|2796.6|2790.6|302
1606820400000|2020-12-01 11:00:00|2799.1|2793.1|2794.4|2788.4|2803.1|2797.1|2789.4|2783.4|317
1606824000000|2020-12-01 12:00:00|2794.1|2788.1|2795.9|2789.9|2797.1|2791.1|2787.1|2781.1|347
1606827600000|2020-12-01 13:00:00|2796.1|2790.1|2801.9|2795.9|2808.4|2802.4|2795.1|2789.1|1117
1606831200000|2020-12-01 14:00:00|2802.1|2796.1|2804.6|2798.6|2806.9|2800.9|2796.4|2790.4|856
1606834800000|2020-12-01 15:00:00|2804.4|2798.4|2774.8|2768.8|2814.1|2808.1|2754|2748|1819
1606838400000|2020-12-01 16:00:00|2774.5|2768.5|2780.1|2774.1|2782.9|2776.9|2773.5|2767.5|922
1606842000000|2020-12-01 17:00:00|2779.9|2773.9|2777.4|2771.4|2782.1|2776.1|2770.1|2764.1|169
1606870800000|2020-12-02 01:00:00|2786.4|2780.4|2780.9|2774.9|2790.4|2784.4|2778.1|2772.1|803
1606874400000|2020-12-02 02:00:00|2780.6|2774.6|2778.4|2772.4|2786.1|2780.1|2778.4|2772.4|256
1606878000000|2020-12-02 03:00:00|2778.1|2772.1|2788.9|2782.9|2790.9|2784.9|2778.1|2772.1|151
1606881600000|2020-12-02 04:00:00|2789.1|2783.1|2786.6|2780.6|2790.4|2784.4|2786.1|2780.1|42
1606885200000|2020-12-02 05:00:00|2786.4|2780.4|2790.1|2784.1|2795.1|2789.1|2780.1|2774.1|396
1606888800000|2020-12-02 06:00:00|2789.9|2783.9|2781.4|2775.4|2801.4|2795.4|2780.1|2774.1|686
1606892400000|2020-12-02 07:00:00|2781.9|2775.9|2782.6|2776.6|2791.4|2785.4|2780.4|2774.4|179
1606896000000|2020-12-02 08:00:00|2783.1|2777.1|2775.6|2769.6|2785.1|2779.1|2773.9|2767.9|491
1606899600000|2020-12-02 09:00:00|2775.9|2769.9|2775.4|2769.4|2776.9|2770.9|2764.9|2758.9|414
1606903200000|2020-12-02 10:00:00|2775.6|2769.6|2779.5|2773.5|2781.3|2775.3|2775.1|2769.1|271
1606906800000|2020-12-02 11:00:00|2779.8|2773.8|2770.3|2764.3|2787|2781|2767|2761|300
1606910400000|2020-12-02 12:00:00|2770|2764|2752.8|2746.8|2772.8|2766.8|2739.3|2733.3|419
1606914000000|2020-12-02 13:00:00|2753.3|2747.3|2746|2740|2758.8|2752.8|2733.8|2727.8|1990
1606917600000|2020-12-02 14:00:00|2745.8|2739.8|2734.8|2728.8|2745.8|2739.8|2726.8|2720.8|1063
1606921200000|2020-12-02 15:00:00|2735|2729|2749.5|2743.5|2765|2759|2735|2729|802
1606924800000|2020-12-02 16:00:00|2749.8|2743.8|2758.8|2752.8|2761.8|2755.8|2749.5|2743.5|432
1606928400000|2020-12-02 17:00:00|2758.5|2752.5|2762.5|2756.5|2763.5|2757.5|2751.8|2745.8|116
1606957200000|2020-12-03 01:00:00|2756.8|2750.8|2763.5|2757.5|2766|2760|2751.8|2745.8|484
1606960800000|2020-12-03 02:00:00|2763.3|2757.3|2767.8|2761.8|2769.3|2763.3|2761.3|2755.3|239
1606964400000|2020-12-03 03:00:00|2767.5|2761.5|2768.5|2762.5|2773|2767|2765.8|2759.8|216
1606968000000|2020-12-03 04:00:00|2769.5|2763.5|2768.5|2762.5|2769.8|2763.8|2767.8|2761.8|26
1606971600000|2020-12-03 05:00:00|2767.3|2761.3|2766.5|2760.5|2769.5|2763.5|2764.3|2758.3|74
1606975200000|2020-12-03 06:00:00|2766.3|2760.3|2759.9|2753.9|2780.5|2774.5|2755.1|2749.1|847
1606978800000|2020-12-03 07:00:00|2759.4|2753.4|2762.4|2756.4|2763.4|2757.4|2754.6|2748.6|208
1606982400000|2020-12-03 08:00:00|2762.6|2756.6|2761.4|2755.4|2765.4|2759.4|2753.4|2747.4|552
1606986000000|2020-12-03 09:00:00|2761.6|2755.6|2764.9|2758.9|2771.9|2765.9|2761.1|2755.1|496
1606989600000|2020-12-03 10:00:00|2765.1|2759.1|2774.1|2768.1|2774.4|2768.4|2758.9|2752.9|365
1606993200000|2020-12-03 11:00:00|2774.4|2768.4|2762.4|2756.4|2774.9|2768.9|2761.1|2755.1|308
1606996800000|2020-12-03 12:00:00|2763.4|2757.4|2769.9|2763.9|2772.9|2766.9|2763.1|2757.1|496
1607000400000|2020-12-03 13:00:00|2769.6|2763.6|2756.8|2750.8|2774.9|2768.9|2756.3|2750.3|1808
1607004000000|2020-12-03 14:00:00|2757.3|2751.3|2760.6|2754.6|2774.6|2768.6|2751.8|2745.8|1124
1607007600000|2020-12-03 15:00:00|2760.9|2754.9|2762.6|2756.6|2767.4|2761.4|2754.4|2748.4|1226
1607011200000|2020-12-03 16:00:00|2762.4|2756.4|2758.9|2752.9|2762.4|2756.4|2754.1|2748.1|726
1607014800000|2020-12-03 17:00:00|2758.6|2752.6|2758.3|2752.3|2758.6|2752.6|2753.1|2747.1|88
1607043600000|2020-12-04 01:00:00|2759.6|2753.6|2766.4|2760.4|2767.1|2761.1|2752.4|2746.4|462
1607047200000|2020-12-04 02:00:00|2766.1|2760.1|2766.4|2760.4|2766.6|2760.6|2755.6|2749.6|475
1607050800000|2020-12-04 03:00:00|2766.6|2760.6|2768.1|2762.1|2772.4|2766.4|2766.6|2760.6|142
1607054400000|2020-12-04 04:00:00|2768.4|2762.4|2769.1|2763.1|2769.6|2763.6|2768.1|2762.1|40
1607058000000|2020-12-04 05:00:00|2769.4|2763.4|2775.4|2769.4|2777.6|2771.6|2768.4|2762.4|354
1607061600000|2020-12-04 06:00:00|2775.1|2769.1|2782.1|2776.1|2792.4|2786.4|2770.4|2764.4|692
1607065200000|2020-12-04 07:00:00|2781.9|2775.9|2779.4|2773.4|2781.9|2775.9|2775.6|2769.6|146
1607068800000|2020-12-04 08:00:00|2779.6|2773.6|2779.4|2773.4|2781.6|2775.6|2774.1|2768.1|400
1607072400000|2020-12-04 09:00:00|2779.6|2773.6|2777.9|2771.9|2782.4|2776.4|2773.9|2767.9|405
1607076000000|2020-12-04 10:00:00|2778.4|2772.4|2780.9|2774.9|2781.6|2775.6|2775.6|2769.6|348
1607079600000|2020-12-04 11:00:00|2781.1|2775.1|2774.9|2768.9|2781.6|2775.6|2773.6|2767.6|278
1607083200000|2020-12-04 12:00:00|2774.6|2768.6|2770.1|2764.1|2779.4|2773.4|2770.1|2764.1|386
1607086800000|2020-12-04 13:00:00|2769.9|2763.9|2762.4|2756.4|2773.6|2767.6|2755.4|2749.4|1512
1607090400000|2020-12-04 14:00:00|2762.6|2756.6|2762.4|2756.4|2766.9|2760.9|2755.6|2749.6|1051
1607094000000|2020-12-04 15:00:00|2762.6|2756.6|2759.6|2753.6|2769.6|2763.6|2754.4|2748.4|1137
1607097600000|2020-12-04 16:00:00|2759.9|2753.9|2759.9|2753.9|2765.6|2759.6|2757.9|2751.9|645
1607101200000|2020-12-04 17:00:00|2759.6|2753.6|2756.8|2750.8|2759.6|2753.6|2750.6|2744.6|196
1607302800000|2020-12-07 01:00:00|2748.5|2737.3|2748.4|2742.4|2775.4|2769.4|2746.4|2737.3|897
1607306400000|2020-12-07 02:00:00|2748.1|2742.1|2741.6|2735.6|2750.6|2744.6|2737.4|2731.4|418
1607310000000|2020-12-07 03:00:00|2741.4|2735.4|2746.9|2740.9|2749.4|2743.4|2736.9|2730.9|264
1607313600000|2020-12-07 04:00:00|2746.6|2740.6|2746.1|2740.1|2747.6|2741.6|2741.9|2735.9|58
1607317200000|2020-12-07 05:00:00|2746.9|2740.9|2759.1|2753.1|2760.6|2754.6|2744.1|2738.1|393
1607320800000|2020-12-07 06:00:00|2758.9|2752.9|2771.1|2765.1|2772.4|2766.4|2750.9|2744.9|633
1607324400000|2020-12-07 07:00:00|2770.9|2764.9|2768.9|2762.9|2770.9|2764.9|2761.1|2755.1|211
1607328000000|2020-12-07 08:00:00|2768.6|2762.6|2736.5|2730.5|2772.1|2766.1|2728|2722|1129
1607331600000|2020-12-07 09:00:00|2736.3|2730.3|2738.4|2732.4|2740.3|2734.3|2728.3|2722.3|433
1607335200000|2020-12-07 10:00:00|2738.6|2732.6|2756.6|2750.6|2759.4|2753.4|2738.4|2732.4|582
1607338800000|2020-12-07 11:00:00|2756.4|2750.4|2763.9|2757.9|2766.9|2760.9|2755.4|2749.4|384
1607342400000|2020-12-07 12:00:00|2764.4|2758.4|2762.6|2756.6|2764.6|2758.6|2754.4|2748.4|532
1607346000000|2020-12-07 13:00:00|2762.1|2756.1|2785.1|2779.1|2785.1|2779.1|2761.9|2755.9|1547
1607349600000|2020-12-07 14:00:00|2787.1|2781.1|2799.6|2793.6|2807.1|2801.1|2780.6|2774.6|1282
1607353200000|2020-12-07 15:00:00|2799.9|2793.9|2790.9|2784.9|2805.4|2799.4|2787.1|2781.1|1276
1607356800000|2020-12-07 16:00:00|2791.1|2785.1|2796.6|2790.6|2797.1|2791.1|2790.9|2784.9|659
1607360400000|2020-12-07 17:00:00|2796.4|2790.4|2804.1|2798.1|2804.1|2798.1|2794.1|2788.1|98
1607389200000|2020-12-08 01:00:00|2796.4|2790.4|2790.4|2784.4|2798.9|2792.9|2788.1|2782.1|939
1607392800000|2020-12-08 02:00:00|2790.6|2784.6|2797.6|2791.6|2797.6|2791.6|2786.9|2780.9|357
1607396400000|2020-12-08 03:00:00|2797.4|2791.4|2800.4|2794.4|2800.9|2794.9|2792.9|2786.9|203
1607400000000|2020-12-08 04:00:00|2800.6|2794.6|2799.9|2793.9|2801.1|2795.1|2799.1|2793.1|15
1607403600000|2020-12-08 05:00:00|2800.1|2794.1|2798.1|2792.1|2806.1|2800.1|2793.4|2787.4|409
1607407200000|2020-12-08 06:00:00|2797.9|2791.9|2797.9|2791.9|2805.4|2799.4|2796.6|2790.6|410
1607410800000|2020-12-08 07:00:00|2799.4|2793.4|2799.1|2793.1|2803.9|2797.9|2798.1|2792.1|138
1607414400000|2020-12-08 08:00:00|2798.9|2792.9|2801.6|2795.6|2805.9|2799.9|2796.9|2790.9|538
1607418000000|2020-12-08 09:00:00|2801.9|2795.9|2785.8|2779.8|2805.6|2799.6|2783.6|2777.6|541
1607421600000|2020-12-08 10:00:00|2786|2780|2795.1|2789.1|2797.1|2791.1|2784.8|2778.8|328
1607425200000|2020-12-08 11:00:00|2795.4|2789.4|2794.9|2788.9|2796.4|2790.4|2790.1|2784.1|294
1607428800000|2020-12-08 12:00:00|2795.4|2789.4|2797.6|2791.6|2797.9|2791.9|2790.6|2784.6|529
1607432400000|2020-12-08 13:00:00|2797.4|2791.4|2803.9|2797.9|2805.9|2799.9|2785.6|2779.6|1492
1607436000000|2020-12-08 14:00:00|2804.1|2798.1|2795.1|2789.1|2810.9|2804.9|2789.9|2783.9|942
1607439600000|2020-12-08 15:00:00|2795.4|2789.4|2805.1|2799.1|2807.4|2801.4|2786.4|2780.4|1024
1607443200000|2020-12-08 16:00:00|2805.4|2799.4|2809.9|2803.9|2811.9|2805.9|2804.4|2798.4|686
1607446800000|2020-12-08 17:00:00|2810.1|2804.1|2810.3|2804.3|2810.3|2804.3|2807.6|2801.6|52
1607475600000|2020-12-09 01:00:00|2819.6|2813.6|2819.1|2813.1|2827.6|2821.6|2806.4|2800.4|837
1607479200000|2020-12-09 02:00:00|2819.4|2813.4|2835.6|2829.6|2836.6|2830.6|2818.4|2812.4|369
1607482800000|2020-12-09 03:00:00|2835.9|2829.9|2840.1|2834.1|2843.6|2837.6|2835.1|2829.1|532
1607486400000|2020-12-09 04:00:00|2839.9|2833.9|2843.9|2837.9|2844.6|2838.6|2839.4|2833.4|74
1607490000000|2020-12-09 05:00:00|2843.6|2837.6|2849.1|2843.1|2849.9|2843.9|2841.4|2835.4|383
1607493600000|2020-12-09 06:00:00|2848.6|2842.6|2838.4|2832.4|2856.1|2850.1|2833.1|2827.1|719
1607497200000|2020-12-09 07:00:00|2837.9|2831.9|2838.9|2832.9|2844.6|2838.6|2837.9|2831.9|114
1607500800000|2020-12-09 08:00:00|2838.6|2832.6|2856.6|2850.6|2857.1|2851.1|2838.6|2832.6|476
1607504400000|2020-12-09 09:00:00|2855.1|2849.1|2854.6|2848.6|2861.1|2855.1|2850.4|2844.4|364
1607508000000|2020-12-09 10:00:00|2854.9|2848.9|2845.6|2839.6|2856.6|2850.6|2843.6|2837.6|231
1607511600000|2020-12-09 11:00:00|2845.4|2839.4|2855.1|2849.1|2855.4|2849.4|2843.9|2837.9|165
1607515200000|2020-12-09 12:00:00|2854.9|2848.9|2850.1|2844.1|2855.1|2849.1|2845.4|2839.4|322
1607518800000|2020-12-09 13:00:00|2849.9|2843.9|2847.6|2841.6|2859.9|2853.9|2843.6|2837.6|961
1607522400000|2020-12-09 14:00:00|2847.9|2841.9|2853.9|2847.9|2855.4|2849.4|2835.4|2829.4|1247
1607526000000|2020-12-09 15:00:00|2854.1|2848.1|2858.9|2852.9|2861.1|2855.1|2842.1|2836.1|1135
1607529600000|2020-12-09 16:00:00|2858.6|2852.6|2864.6|2858.6|2866.1|2860.1|2853.6|2847.6|573
1607533200000|2020-12-09 17:00:00|2864.9|2858.9|2857.8|2851.8|2870.1|2864.1|2856.9|2850.9|163
1607562000000|2020-12-10 01:00:00|2853.4|2847.4|2842.4|2836.4|2859.4|2853.4|2832.6|2826.6|911
1607565600000|2020-12-10 02:00:00|2842.1|2836.1|2844.1|2838.1|2852.1|2846.1|2841.1|2835.1|468
1607569200000|2020-12-10 03:00:00|2844.6|2838.6|2847.1|2841.1|2850.1|2844.1|2843.4|2837.4|148
1607572800000|2020-12-10 04:00:00|2847.4|2841.4|2847.6|2841.6|2848.9|2842.9|2847.1|2841.1|27
1607576400000|2020-12-10 05:00:00|2847.9|2841.9|2843.9|2837.9|2855.4|2849.4|2843.9|2837.9|352
1607580000000|2020-12-10 06:00:00|2843.6|2837.6|2841.4|2835.4|2844.9|2838.9|2827.4|2821.4|1138
1607583600000|2020-12-10 07:00:00|2841.1|2835.1|2845.6|2839.6|2845.6|2839.6|2838.9|2832.9|160
1607587200000|2020-12-10 08:00:00|2846.1|2840.1|2836.4|2830.4|2846.1|2840.1|2834.1|2828.1|382
1607590800000|2020-12-10 09:00:00|2836.1|2830.1|2838.1|2832.1|2842.4|2836.4|2836.1|2830.1|253
1607594400000|2020-12-10 10:00:00|2838.4|2832.4|2846.4|2840.4|2847.1|2841.1|2837.4|2831.4|105
1607598000000|2020-12-10 11:00:00|2844.9|2838.9|2843.9|2837.9|2846.4|2840.4|2842.9|2836.9|94
1607601600000|2020-12-10 12:00:00|2843.6|2837.6|2842.6|2836.6|2847.4|2841.4|2839.4|2833.4|341
1607605200000|2020-12-10 13:00:00|2842.9|2836.9|2879.5|2873.5|2879.6|2873.6|2840.1|2834.1|1814
1607608800000|2020-12-10 14:00:00|2879.3|2873.3|2881.6|2875.6|2886.1|2880.1|2871.5|2865.5|1698
1607612400000|2020-12-10 15:00:00|2881.9|2875.9|2870.1|2864.1|2887.9|2881.9|2866.1|2860.1|1134
1607616000000|2020-12-10 16:00:00|2870.4|2864.4|2871.9|2865.9|2875.9|2869.9|2865.4|2859.4|868
1607619600000|2020-12-10 17:00:00|2872.1|2866.1|2866.8|2860.8|2873.4|2867.4|2865.4|2859.4|99
1607648400000|2020-12-11 01:00:00|2874.4|2868.4|2882.1|2876.1|2892.9|2886.9|2865.6|2859.6|1164
1607652000000|2020-12-11 02:00:00|2881.9|2875.9|2864.9|2858.9|2882.4|2876.4|2857.4|2851.4|1245
1607655600000|2020-12-11 03:00:00|2864.6|2858.6|2864.9|2858.9|2865.9|2859.9|2843.4|2837.4|726
1607659200000|2020-12-11 04:00:00|2864.4|2858.4|2866.6|2860.6|2869.4|2863.4|2864.4|2858.4|55
1607662800000|2020-12-11 05:00:00|2866.9|2860.9|2863.6|2857.6|2872.4|2866.4|2861.6|2855.6|354
1607666400000|2020-12-11 06:00:00|2863.4|2857.4|2850.9|2844.9|2863.4|2857.4|2847.9|2841.9|989
1607670000000|2020-12-11 07:00:00|2850.4|2844.4|2851.6|2845.6|2858.9|2852.9|2846.4|2840.4|187
1607673600000|2020-12-11 08:00:00|2851.9|2845.9|2847.9|2841.9|2855.4|2849.4|2840.9|2834.9|376
1607677200000|2020-12-11 09:00:00|2848.1|2842.1|2843.1|2837.1|2859.4|2853.4|2842.1|2836.1|328
1607680800000|2020-12-11 10:00:00|2842.9|2836.9|2846.4|2840.4|2855.4|2849.4|2842.1|2836.1|342
1607684400000|2020-12-11 11:00:00|2845.1|2839.1|2846.4|2840.4|2851.1|2845.1|2841.1|2835.1|269
1607688000000|2020-12-11 12:00:00|2845.6|2839.6|2839.4|2833.4|2845.6|2839.6|2837.9|2831.9|332
1607691600000|2020-12-11 13:00:00|2839.6|2833.6|2827.9|2821.9|2848.1|2842.1|2827.9|2821.9|1163
1607695200000|2020-12-11 14:00:00|2828.1|2822.1|2816.9|2810.9|2832.1|2826.1|2805.9|2799.9|1444
1607698800000|2020-12-11 15:00:00|2816.6|2810.6|2799.4|2793.4|2819.6|2813.6|2794.9|2788.9|1400
1607702400000|2020-12-11 16:00:00|2799.1|2793.1|2795.1|2789.1|2801.6|2795.6|2794.1|2788.1|476
1607706000000|2020-12-11 17:00:00|2794.9|2788.9|2792|2786|2796.4|2790.4|2790.9|2784.9|95
1607907600000|2020-12-14 01:00:00|2799.1|2780.8|2821.6|2815.6|2824.6|2818.6|2799.1|2780.8|1009
1607911200000|2020-12-14 02:00:00|2821.9|2815.9|2830.4|2824.4|2833.1|2827.1|2821.9|2815.9|352
1607914800000|2020-12-14 03:00:00|2830.1|2824.1|2829.5|2823.5|2830.6|2824.6|2824.1|2818.1|208
1607918400000|2020-12-14 04:00:00|2829.6|2823.6|2827.1|2821.1|2829.6|2823.6|2826.6|2820.6|12
1607922000000|2020-12-14 05:00:00|2826.9|2820.9|2829.6|2823.6|2834.1|2828.1|2825.4|2819.4|193
1607925600000|2020-12-14 06:00:00|2829.4|2823.4|2820.4|2814.4|2835.1|2829.1|2817.4|2811.4|575
1607929200000|2020-12-14 07:00:00|2820.6|2814.6|2824.4|2818.4|2828.1|2822.1|2820.6|2814.6|162
1607932800000|2020-12-14 08:00:00|2824.6|2818.6|2815.1|2809.1|2830.4|2824.4|2811.9|2805.9|415
1607936400000|2020-12-14 09:00:00|2815.4|2809.4|2820.6|2814.6|2821.1|2815.1|2814.1|2808.1|257
1607940000000|2020-12-14 10:00:00|2820.1|2814.1|2819.1|2813.1|2823.9|2817.9|2817.1|2811.1|336
1607943600000|2020-12-14 11:00:00|2819.4|2813.4|2817.9|2811.9|2821.4|2815.4|2817.1|2811.1|159
1607947200000|2020-12-14 12:00:00|2818.1|2812.1|2826.9|2820.9|2831.1|2825.1|2814.9|2808.9|475
1607950800000|2020-12-14 13:00:00|2827.1|2821.1|2831.9|2825.9|2832.9|2826.9|2821.4|2815.4|1094
1607954400000|2020-12-14 14:00:00|2832.4|2826.4|2833.9|2827.9|2840.1|2834.1|2829.1|2823.1|889
1607958000000|2020-12-14 15:00:00|2834.1|2828.1|2838.1|2832.1|2841.1|2835.1|2822.9|2816.9|915
1607961600000|2020-12-14 16:00:00|2837.9|2831.9|2834.1|2828.1|2838.4|2832.4|2833.9|2827.9|215
1607965200000|2020-12-14 17:00:00|2834.4|2828.4|2838.4|2832.4|2838.6|2832.6|2834.4|2828.4|74
1607994000000|2020-12-15 01:00:00|2833.6|2827.6|2821.6|2815.6|2833.6|2827.6|2817.6|2811.6|570
1607997600000|2020-12-15 02:00:00|2821.4|2815.4|2833.6|2827.6|2840.6|2834.6|2820.9|2814.9|519
1608001200000|2020-12-15 03:00:00|2833.4|2827.4|2834.1|2828.1|2836.1|2830.1|2829.6|2823.6|403
1608004800000|2020-12-15 04:00:00|2834.6|2828.6|2834.6|2828.6|2836.1|2830.1|2834.4|2828.4|16
1608008400000|2020-12-15 05:00:00|2834.9|2828.9|2834.9|2828.9|2840.6|2834.6|2833.9|2827.9|190
1608012000000|2020-12-15 06:00:00|2835.4|2829.4|2838.1|2832.1|2844.4|2838.4|2832.1|2826.1|645
1608015600000|2020-12-15 07:00:00|2837.9|2831.9|2845.6|2839.6|2848.4|2842.4|2837.9|2831.9|205
1608019200000|2020-12-15 08:00:00|2845.4|2839.4|2849.9|2843.9|2852.4|2846.4|2842.6|2836.6|401
1608022800000|2020-12-15 09:00:00|2850.1|2844.1|2844.6|2838.6|2850.1|2844.1|2841.4|2835.4|216
1608026400000|2020-12-15 10:00:00|2844.4|2838.4|2848.9|2842.9|2850.9|2844.9|2841.1|2835.1|183
1608030000000|2020-12-15 11:00:00|2848.6|2842.6|2851.1|2845.1|2851.9|2845.9|2848.4|2842.4|130
1608033600000|2020-12-15 12:00:00|2851.4|2845.4|2848.9|2842.9|2859.1|2853.1|2848.1|2842.1|332
1608037200000|2020-12-15 13:00:00|2849.1|2843.1|2842.6|2836.6|2864.1|2858.1|2835.4|2829.4|1144
1608040800000|2020-12-15 14:00:00|2842.9|2836.9|2844.4|2838.4|2844.4|2838.4|2832.6|2826.6|700
1608044400000|2020-12-15 15:00:00|2844.6|2838.6|2819.6|2813.6|2845.6|2839.6|2815.4|2809.4|1002
1608048000000|2020-12-15 16:00:00|2818.6|2812.6|2819.4|2813.4|2824.6|2818.6|2817.6|2811.6|464
1608051600000|2020-12-15 17:00:00|2818.9|2812.9|2827.3|2821.3|2828.6|2822.6|2815.4|2809.4|127
1608080400000|2020-12-16 01:00:00|2827.1|2821.1|2840.1|2834.1|2842.1|2836.1|2827.1|2821.1|504
1608084000000|2020-12-16 02:00:00|2840.6|2834.6|2848.9|2842.9|2849.6|2843.6|2839.4|2833.4|230
1608087600000|2020-12-16 03:00:00|2849.1|2843.1|2837.1|2831.1|2850.4|2844.4|2836.9|2830.9|304
1608091200000|2020-12-16 04:00:00|2836.9|2830.9|2836.4|2830.4|2837.1|2831.1|2833.6|2827.6|41
1608094800000|2020-12-16 05:00:00|2836.6|2830.6|2849.1|2843.1|2849.4|2843.4|2835.6|2829.6|505
1608098400000|2020-12-16 06:00:00|2849.4|2843.4|2849.4|2843.4|2853.9|2847.9|2839.9|2833.9|501
1608102000000|2020-12-16 07:00:00|2849.1|2843.1|2842.1|2836.1|2850.9|2844.9|2840.4|2834.4|180
1608105600000|2020-12-16 08:00:00|2842.6|2836.6|2843.6|2837.6|2854.1|2848.1|2838.4|2832.4|690
1608109200000|2020-12-16 09:00:00|2842.9|2836.9|2845.4|2839.4|2855.1|2849.1|2840.9|2834.9|501
1608112800000|2020-12-16 10:00:00|2845.1|2839.1|2849.9|2843.9|2851.9|2845.9|2844.1|2838.1|287
1608116400000|2020-12-16 11:00:00|2850.1|2844.1|2848.4|2842.4|2850.4|2844.4|2845.1|2839.1|266
1608120000000|2020-12-16 12:00:00|2848.1|2842.1|2849.1|2843.1|2853.9|2847.9|2843.6|2837.6|431
1608123600000|2020-12-16 13:00:00|2848.9|2842.9|2845.1|2839.1|2859.9|2853.9|2842.4|2836.4|1798
1608127200000|2020-12-16 14:00:00|2844.9|2838.9|2853.1|2847.1|2857.1|2851.1|2840.9|2834.9|1056
1608130800000|2020-12-16 15:00:00|2853.4|2847.4|2835.9|2829.9|2853.4|2847.4|2832.4|2826.4|1060
1608134400000|2020-12-16 16:00:00|2836.1|2830.1|2833.6|2827.6|2837.6|2831.6|2830.6|2824.6|491
1608138000000|2020-12-16 17:00:00|2833.4|2827.4|2830|2824|2835.1|2829.1|2829.8|2823.8|44
1608166800000|2020-12-17 01:00:00|2839.9|2833.9|2831.9|2825.9|2842.6|2836.6|2830.6|2824.6|504
1608170400000|2020-12-17 02:00:00|2831.6|2825.6|2842.1|2836.1|2845.6|2839.6|2828.4|2822.4|245
1608174000000|2020-12-17 03:00:00|2842.4|2836.4|2845.6|2839.6|2847.1|2841.1|2840.4|2834.4|136
1608177600000|2020-12-17 04:00:00|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2843.6|2837.6|28
1608181200000|2020-12-17 05:00:00|2846.4|2840.4|2869.1|2863.1|2869.6|2863.6|2845.6|2839.6|466
1608184800000|2020-12-17 06:00:00|2868.9|2862.9|2880.1|2874.1|2884.9|2878.9|2863.4|2857.4|1152
1608188400000|2020-12-17 07:00:00|2880.4|2874.4|2872.1|2866.1|2882.6|2876.6|2872.1|2866.1|202
1608192000000|2020-12-17 08:00:00|2873.1|2867.1|2871.4|2865.4|2878.6|2872.6|2870.1|2864.1|321
1608195600000|2020-12-17 09:00:00|2871.1|2865.1|2869.4|2863.4|2871.9|2865.9|2866.4|2860.4|217
1608199200000|2020-12-17 10:00:00|2869.1|2863.1|2869.6|2863.6|2871.6|2865.6|2866.4|2860.4|191
1608202800000|2020-12-17 11:00:00|2869.9|2863.9|2872.1|2866.1|2873.1|2867.1|2869.4|2863.4|148
1608206400000|2020-12-17 12:00:00|2871.6|2865.6|2875.4|2869.4|2876.1|2870.1|2869.6|2863.6|321
1608210000000|2020-12-17 13:00:00|2875.1|2869.1|2875.1|2869.1|2880.1|2874.1|2869.6|2863.6|1190
1608213600000|2020-12-17 14:00:00|2875.6|2869.6|2866.9|2860.9|2877.9|2871.9|2857.9|2851.9|945
1608217200000|2020-12-17 15:00:00|2867.1|2861.1|2862.1|2856.1|2868.9|2862.9|2856.4|2850.4|664
1608220800000|2020-12-17 16:00:00|2861.9|2855.9|2860.9|2854.9|2868.4|2862.4|2860.4|2854.4|429
1608224400000|2020-12-17 17:00:00|2861.1|2855.1|2858.5|2852.5|2862.6|2856.6|2858.3|2852.3|122
1608253200000|2020-12-18 01:00:00|2850.9|2844.9|2859.6|2853.6|2865.4|2859.4|2849.4|2843.4|792
1608256800000|2020-12-18 02:00:00|2859.4|2853.4|2882.1|2876.1|2882.6|2876.6|2859.4|2853.4|606
1608260400000|2020-12-18 03:00:00|2882.4|2876.4|2885.4|2879.4|2887.6|2881.6|2880.6|2874.6|372
1608264000000|2020-12-18 04:00:00|2884.9|2878.9|2883.9|2877.9|2884.9|2878.9|2882.9|2876.9|25
1608267600000|2020-12-18 05:00:00|2884.1|2878.1|2886.9|2880.9|2887.6|2881.6|2876.4|2870.4|441
1608271200000|2020-12-18 06:00:00|2886.6|2880.6|2881.1|2875.1|2887.9|2881.9|2876.4|2870.4|704
1608274800000|2020-12-18 07:00:00|2881.6|2875.6|2881.1|2875.1|2883.6|2877.6|2878.1|2872.1|96
1608278400000|2020-12-18 08:00:00|2880.9|2874.9|2875.6|2869.6|2883.9|2877.9|2875.4|2869.4|396
1608282000000|2020-12-18 09:00:00|2875.9|2869.9|2862.6|2856.6|2876.9|2870.9|2860.6|2854.6|457
1608285600000|2020-12-18 10:00:00|2862.9|2856.9|2861.1|2855.1|2863.6|2857.6|2859.1|2853.1|302
1608289200000|2020-12-18 11:00:00|2861.4|2855.4|2861.6|2855.6|2863.1|2857.1|2859.4|2853.4|134
1608292800000|2020-12-18 12:00:00|2861.4|2855.4|2863.9|2857.9|2871.4|2865.4|2860.4|2854.4|406
1608296400000|2020-12-18 13:00:00|2864.1|2858.1|2862.9|2856.9|2871.1|2865.1|2859.6|2853.6|1211
1608300000000|2020-12-18 14:00:00|2862.6|2856.6|2879.3|2873.3|2887.6|2881.6|2861.4|2855.4|1164
1608303600000|2020-12-18 15:00:00|2879.5|2873.5|2876.4|2870.4|2882|2876|2868.3|2862.3|672
1608307200000|2020-12-18 16:00:00|2876.5|2870.5|2870|2864|2878.8|2872.8|2865.3|2859.3|357
1608310800000|2020-12-18 17:00:00|2869.8|2863.8|2869.4|2863.4|2870.3|2864.3|2865.8|2859.8|64
1608512400000|2020-12-21 01:00:00|2866.3|2855|2852|2846|2872.8|2866.8|2846.8|2840.8|993
1608516000000|2020-12-21 02:00:00|2852.3|2846.3|2855.6|2849.6|2861|2855|2846.8|2840.8|400
1608519600000|2020-12-21 03:00:00|2855.3|2849.3|2878.9|2872.9|2889.1|2883.1|2853.8|2847.8|796
1608523200000|2020-12-21 04:00:00|2878.8|2872.8|2888.8|2882.8|2889|2883|2876.5|2870.5|135
1608526800000|2020-12-21 05:00:00|2888.5|2882.5|2897.4|2891.4|2898.4|2892.4|2886|2880|485
1608530400000|2020-12-21 06:00:00|2897.3|2891.3|2892.8|2886.8|2902.8|2896.8|2891.8|2885.8|1103
1608534000000|2020-12-21 07:00:00|2893.3|2887.3|2887.3|2881.3|2896.3|2890.3|2881|2875|329
1608537600000|2020-12-21 08:00:00|2887.4|2881.4|2881|2875|2887.4|2881.4|2877.3|2871.3|868
1608541200000|2020-12-21 09:00:00|2880.8|2874.8|2837.5|2831.5|2881.8|2875.8|2818.9|2812.9|919
1608544800000|2020-12-21 10:00:00|2837.3|2831.3|2827.5|2821.5|2837.3|2831.3|2788.3|2782.3|1378
1608548400000|2020-12-21 11:00:00|2827.8|2821.8|2831.5|2825.5|2837.5|2831.5|2826.5|2820.5|652
1608552000000|2020-12-21 12:00:00|2831.6|2825.6|2836.1|2830.1|2842|2836|2826.8|2820.8|750
1608555600000|2020-12-21 13:00:00|2835.9|2829.9|2849.5|2843.5|2859.5|2853.5|2829.4|2823.4|2465
1608559200000|2020-12-21 14:00:00|2849.3|2843.3|2865.9|2859.9|2867.1|2861.1|2838.5|2832.5|1391
1608562800000|2020-12-21 15:00:00|2866|2860|2832.5|2826.5|2866.3|2860.3|2832.5|2826.5|884
1608566400000|2020-12-21 16:00:00|2833|2827|2836.3|2830.3|2838.5|2832.5|2832.8|2826.8|403
1608570000000|2020-12-21 17:00:00|2836.5|2830.5|2843.4|2837.4|2843.4|2837.4|2835.3|2829.3|109
1608598800000|2020-12-22 01:00:00|2841.9|2835.9|2844.5|2838.5|2849.9|2843.9|2841.1|2835.1|661
1608602400000|2020-12-22 02:00:00|2844.3|2838.3|2855|2849|2856.5|2850.5|2843.1|2837.1|348
1608606000000|2020-12-22 03:00:00|2854.8|2848.8|2852.1|2846.1|2854.8|2848.8|2845.9|2839.9|307
1608609600000|2020-12-22 04:00:00|2851.9|2845.9|2848.8|2842.8|2851.9|2845.9|2848.5|2842.5|56
1608613200000|2020-12-22 05:00:00|2848.5|2842.5|2831.6|2825.6|2848.8|2842.8|2831|2825|439
1608616800000|2020-12-22 06:00:00|2831.5|2825.5|2805.4|2799.4|2832.4|2826.4|2796.5|2790.5|954
1608620400000|2020-12-22 07:00:00|2805.5|2799.5|2815.8|2809.8|2822.5|2816.5|2805.5|2799.5|244
1608624000000|2020-12-22 08:00:00|2816.9|2810.9|2822.3|2816.3|2828.5|2822.5|2815.5|2809.5|483
1608627600000|2020-12-22 09:00:00|2822.5|2816.5|2816.5|2810.5|2826.3|2820.3|2815.1|2809.1|519
1608631200000|2020-12-22 10:00:00|2816.8|2810.8|2823.8|2817.8|2823.9|2817.9|2808.4|2802.4|590
1608634800000|2020-12-22 11:00:00|2823.5|2817.5|2816.3|2810.3|2823.5|2817.5|2815.8|2809.8|323
1608638400000|2020-12-22 12:00:00|2815.5|2809.5|2823.8|2817.8|2828.3|2822.3|2814.5|2808.5|461
1608642000000|2020-12-22 13:00:00|2823.5|2817.5|2802|2796|2826.3|2820.3|2800.4|2794.4|1585
1608645600000|2020-12-22 14:00:00|2801.8|2795.8|2800.8|2794.8|2807.5|2801.5|2788.4|2782.4|1159
1608649200000|2020-12-22 15:00:00|2801|2795|2775.9|2769.9|2813|2807|2773.9|2767.9|1484
1608652800000|2020-12-22 16:00:00|2776|2770|2775.8|2769.8|2782.8|2776.8|2771.3|2765.3|812
1608656400000|2020-12-22 17:00:00|2776|2770|2786.3|2780.3|2786.3|2780.3|2775.9|2769.9|133
1608685200000|2020-12-23 01:00:00|2792.1|2786.1|2772.8|2766.8|2799.1|2793.1|2772.1|2766.1|757
1608688800000|2020-12-23 02:00:00|2772.5|2766.5|2781.3|2775.3|2789.6|2783.6|2771.6|2765.6|621
1608692400000|2020-12-23 03:00:00|2781.1|2775.1|2781|2775|2791.9|2785.9|2778.6|2772.6|543
1608696000000|2020-12-23 04:00:00|2780.8|2774.8|2781.3|2775.3|2783|2777|2779.5|2773.5|96
1608699600000|2020-12-23 05:00:00|2781.5|2775.5|2781.5|2775.5|2785.3|2779.3|2778|2772|352
1608703200000|2020-12-23 06:00:00|2781.8|2775.8|2785.3|2779.3|2787.5|2781.5|2778.1|2772.1|345
1608706800000|2020-12-23 07:00:00|2785|2779|2788.9|2782.9|2799.3|2793.3|2784.9|2778.9|159
1608710400000|2020-12-23 08:00:00|2788.1|2782.1|2818.1|2812.1|2826.5|2820.5|2788|2782|589
1608714000000|2020-12-23 09:00:00|2818|2812|2819.4|2813.4|2822.3|2816.3|2814.4|2808.4|432
1608717600000|2020-12-23 10:00:00|2819.1|2813.1|2810|2804|2819.8|2813.8|2808|2802|294
1608721200000|2020-12-23 11:00:00|2809.8|2803.8|2814.8|2808.8|2818.3|2812.3|2808.5|2802.5|226
1608724800000|2020-12-23 12:00:00|2814.5|2808.5|2804.8|2798.8|2818.3|2812.3|2802.9|2796.9|496
1608728400000|2020-12-23 13:00:00|2805|2799|2816.9|2810.9|2817.6|2811.6|2803.6|2797.6|1350
1608732000000|2020-12-23 14:00:00|2816.8|2810.8|2807.1|2801.1|2820.3|2814.3|2806.5|2800.5|1147
1608735600000|2020-12-23 15:00:00|2807|2801|2822.6|2816.6|2827|2821|2805.4|2799.4|979
1608739200000|2020-12-23 16:00:00|2822.5|2816.5|2831.6|2825.6|2832.5|2826.5|2817.5|2811.5|575
1608742800000|2020-12-23 17:00:00|2831.9|2825.9|2832.9|2826.9|2838.3|2832.3|2830.9|2824.9|93
1608771600000|2020-12-24 01:00:00|2826.8|2820.8|2819.8|2813.8|2827.4|2821.4|2817.3|2811.3|794
1608775200000|2020-12-24 02:00:00|2819.5|2813.5|2825.3|2819.3|2826.3|2820.3|2817.5|2811.5|433
1608778800000|2020-12-24 03:00:00|2825|2819|2822.5|2816.5|2829.6|2823.6|2821|2815|273
1608782400000|2020-12-24 04:00:00|2822.3|2816.3|2824.6|2818.6|2824.6|2818.6|2820.6|2814.6|50
1608786000000|2020-12-24 05:00:00|2825.5|2819.5|2822.5|2816.5|2825.5|2819.5|2816.5|2810.5|404
1608789600000|2020-12-24 06:00:00|2822.3|2816.3|2822.9|2816.9|2824.8|2818.8|2818.3|2812.3|269
1608793200000|2020-12-24 07:00:00|2822.4|2816.4|2839.6|2833.6|2841.5|2835.5|2817.3|2811.3|158
1608796800000|2020-12-24 08:00:00|2834.5|2828.5|2870.5|2864.5|2872.3|2866.3|2834.5|2828.5|604
1608800400000|2020-12-24 09:00:00|2870.3|2864.3|2869|2863|2871.6|2865.6|2861.5|2855.5|332
1608804000000|2020-12-24 10:00:00|2868.8|2862.8|2858.8|2852.8|2870|2864|2858.5|2852.5|226
1608807600000|2020-12-24 11:00:00|2858.6|2852.6|2857.3|2851.3|2860.5|2854.5|2856.5|2850.5|114
1608811200000|2020-12-24 12:00:00|2856.5|2850.5|2851.5|2845.5|2856.5|2850.5|2846.3|2840.3|315
1608814800000|2020-12-24 13:00:00|2851.8|2845.8|2847.1|2841.1|2856.1|2850.1|2842.9|2836.9|802
1608818400000|2020-12-24 14:00:00|2847.4|2841.4|2846.6|2840.6|2849.4|2843.4|2840.9|2834.9|185
1608822000000|2020-12-24 15:00:00|2846.9|2840.9|2849.4|2843.4|2852.6|2846.6|2845.9|2839.9|296
1608825600000|2020-12-24 16:00:00|2849.6|2843.6|2850.1|2844.1|2853.4|2847.4|2847.6|2841.6|172
1608829200000|2020-12-24 17:00:00|2849.6|2843.6|2852.5|2846.5|2853.4|2847.4|2847.6|2841.6|63
1609203600000|2020-12-29 01:00:00|2851.1|2845.1|2837.6|2831.6|2866.3|2857.6|2837.6|2831.6|720
1609207200000|2020-12-29 02:00:00|2836.8|2830.8|2830.4|2824.4|2841.6|2835.6|2830.4|2824.4|414
1609210800000|2020-12-29 03:00:00|2830.6|2824.6|2825.6|2819.6|2833.1|2827.1|2814.4|2808.4|558
1609214400000|2020-12-29 04:00:00|2825.4|2819.4|2821.4|2815.4|2825.6|2819.6|2818|2812|75
1609218000000|2020-12-29 05:00:00|2821.6|2815.6|2806.1|2800.1|2825.1|2819.1|2805.6|2799.6|641
1609221600000|2020-12-29 06:00:00|2805.9|2799.9|2793.9|2787.9|2805.9|2799.9|2784.4|2778.4|1142
1609225200000|2020-12-29 07:00:00|2794.1|2788.1|2791.6|2785.6|2795.4|2789.4|2788.9|2782.9|202
1609228800000|2020-12-29 08:00:00|2791.9|2785.9|2794.9|2788.9|2795.6|2789.6|2788.1|2782.1|544
1609232400000|2020-12-29 09:00:00|2795.4|2789.4|2784.4|2778.4|2806.4|2800.4|2783.9|2777.9|577
1609236000000|2020-12-29 10:00:00|2784.6|2778.6|2794.6|2788.6|2796.4|2790.4|2784.6|2778.6|361
1609239600000|2020-12-29 11:00:00|2795.1|2789.1|2793.4|2787.4|2798.9|2792.9|2792.6|2786.6|307
1609243200000|2020-12-29 12:00:00|2793.1|2787.1|2787.4|2781.4|2793.9|2787.9|2768.4|2762.4|488
1609246800000|2020-12-29 13:00:00|2788.1|2782.1|2772.1|2766.1|2789.4|2783.4|2757.9|2751.9|1234
1609250400000|2020-12-29 14:00:00|2771.9|2765.9|2783.1|2777.1|2793.1|2787.1|2769.9|2763.9|1275
1609254000000|2020-12-29 15:00:00|2782.6|2776.6|2766.1|2760.1|2787.1|2781.1|2761.4|2755.4|801
1609257600000|2020-12-29 16:00:00|2766.9|2760.9|2771.1|2765.1|2776.4|2770.4|2764.1|2758.1|356
1609261200000|2020-12-29 17:00:00|2770.9|2764.9|2774|2768|2778.6|2772.6|2767.9|2761.9|103
1609290000000|2020-12-30 01:00:00|2767.4|2761.4|2769.4|2763.4|2776.4|2770.4|2757.1|2751.1|827
1609293600000|2020-12-30 02:00:00|2769.1|2763.1|2778.6|2772.6|2779.4|2773.4|2766.1|2760.1|352
1609297200000|2020-12-30 03:00:00|2777.9|2771.9|2776.9|2770.9|2780.6|2774.6|2771.4|2765.4|249
1609300800000|2020-12-30 04:00:00|2776.4|2770.4|2780.1|2774.1|2780.4|2774.4|2775.4|2769.4|14
1609304400000|2020-12-30 05:00:00|2779.9|2773.9|2778.1|2772.1|2784.4|2778.4|2773.6|2767.6|336
1609308000000|2020-12-30 06:00:00|2777.6|2771.6|2772.9|2766.9|2781.1|2775.1|2769.9|2763.9|335
1609311600000|2020-12-30 07:00:00|2772.4|2766.4|2773.1|2767.1|2776.9|2770.9|2771.6|2765.6|114
1609315200000|2020-12-30 08:00:00|2773.4|2767.4|2763.4|2757.4|2780.1|2774.1|2761.1|2755.1|349
1609318800000|2020-12-30 09:00:00|2763.6|2757.6|2757.9|2751.9|2765.6|2759.6|2756.1|2750.1|227
1609322400000|2020-12-30 10:00:00|2757.6|2751.6|2758.9|2752.9|2761.4|2755.4|2754.9|2748.9|233
1609326000000|2020-12-30 11:00:00|2758.6|2752.6|2772.4|2766.4|2779.1|2773.1|2757.4|2751.4|364
1609329600000|2020-12-30 12:00:00|2772.1|2766.1|2766.9|2760.9|2780.4|2774.4|2766.9|2760.9|464
1609333200000|2020-12-30 13:00:00|2766.6|2760.6|2773.6|2767.6|2782.9|2776.9|2766.6|2760.6|633
1609336800000|2020-12-30 14:00:00|2773.1|2767.1|2778.4|2772.4|2779.1|2773.1|2763.4|2757.4|535
1609340400000|2020-12-30 15:00:00|2778.1|2772.1|2786.4|2780.4|2790.4|2784.4|2776.4|2770.4|612
1609344000000|2020-12-30 16:00:00|2786.1|2780.1|2786.4|2780.4|2788.4|2782.4|2784.9|2778.9|288
1609347600000|2020-12-30 17:00:00|2786.9|2780.9|2780.6|2774.6|2787.9|2781.9|2779.1|2773.1|68
1609376400000|2020-12-31 01:00:00|2780.1|2774.1|2779.9|2773.9|2785.4|2779.4|2768.9|2762.9|508
1609380000000|2020-12-31 02:00:00|2780.1|2774.1|2769.1|2763.1|2787.1|2781.1|2767.9|2761.9|398
1609383600000|2020-12-31 03:00:00|2769.6|2763.6|2739.9|2733.9|2771.4|2765.4|2739.4|2733.4|470
1609387200000|2020-12-31 04:00:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.1|2733.1|22
1609390800000|2020-12-31 05:00:00|2739.6|2733.6|2738.4|2732.4|2745.1|2739.1|2736.9|2730.9|396
1609394400000|2020-12-31 06:00:00|2738.6|2732.6|2737.1|2731.1|2738.6|2732.6|2731.4|2725.4|376
1609398000000|2020-12-31 07:00:00|2736.9|2730.9|2738.9|2732.9|2739.6|2733.6|2729.9|2723.9|161
1609401600000|2020-12-31 08:00:00|2739.6|2733.6|2741.9|2735.9|2744.1|2738.1|2736.1|2730.1|300
1609405200000|2020-12-31 09:00:00|2742.1|2736.1|2746.6|2740.6|2748.4|2742.4|2737.4|2731.4|292
1609408800000|2020-12-31 10:00:00|2746.9|2740.9|2745.4|2739.4|2747.9|2741.9|2743.9|2737.9|152
1609412400000|2020-12-31 11:00:00|2745.1|2739.1|2747.4|2741.4|2751.1|2745.1|2743.6|2737.6|213
1609416000000|2020-12-31 12:00:00|2747.6|2741.6|2750.9|2744.9|2752.6|2746.6|2739.9|2733.9|379
1609419600000|2020-12-31 13:00:00|2751.1|2745.1|2756.1|2750.1|2758.6|2752.6|2745.6|2739.6|231
1609423200000|2020-12-31 14:00:00|2756.4|2750.4|2754.4|2748.4|2760.4|2754.4|2751.1|2745.1|184
1609426800000|2020-12-31 15:00:00|2753.9|2747.9|2750.6|2744.6|2759.9|2753.9|2750.6|2744.6|111
1609430400000|2020-12-31 16:00:00|2750.9|2744.9|2746.6|2740.6|2751.4|2745.4|2746.1|2740.1|45
1609434000000|2020-12-31 17:00:00|2746.4|2740.4|2750.5|2744.5|2752.6|2746.6|2746.4|2740.4|67
1609722000000|2021-01-04 01:00:00|2756.8|2745.5|2776.6|2770.6|2781.6|2775.6|2756.8|2745.5|897
1609725600000|2021-01-04 02:00:00|2776.1|2770.1|2781.9|2775.9|2782.1|2776.1|2769.9|2763.9|484
1609729200000|2021-01-04 03:00:00|2781.6|2775.6|2784.6|2778.6|2787.1|2781.1|2781.1|2775.1|362
1609732800000|2021-01-04 04:00:00|2784.9|2778.9|2782.1|2776.1|2785.1|2779.1|2781.9|2775.9|43
1609736400000|2021-01-04 05:00:00|2782.4|2776.4|2787.4|2781.4|2787.6|2781.6|2780.6|2774.6|326
1609740000000|2021-01-04 06:00:00|2787.1|2781.1|2781.9|2775.9|2791.9|2785.9|2778.6|2772.6|575
1609743600000|2021-01-04 07:00:00|2782.1|2776.1|2787.3|2781.3|2787.3|2781.3|2780.1|2774.1|117
1609747200000|2021-01-04 08:00:00|2787|2781|2797|2791|2799.8|2793.8|2781.6|2775.6|680
1609750800000|2021-01-04 09:00:00|2796.8|2790.8|2795|2789|2800.8|2794.8|2791.5|2785.5|378
1609754400000|2021-01-04 10:00:00|2795.3|2789.3|2801|2795|2801.4|2795.4|2792.4|2786.4|277
1609758000000|2021-01-04 11:00:00|2801.3|2795.3|2804.8|2798.8|2807.1|2801.1|2799.5|2793.5|237
1609761600000|2021-01-04 12:00:00|2804.5|2798.5|2805|2799|2807.1|2801.1|2798.3|2792.3|509
1609765200000|2021-01-04 13:00:00|2804.8|2798.8|2806.9|2800.9|2809.8|2803.8|2794.6|2788.6|898
1609768800000|2021-01-04 14:00:00|2807.1|2801.1|2799.8|2793.8|2812|2806|2796.8|2790.8|766
1609772400000|2021-01-04 15:00:00|2800.3|2794.3|2796.9|2790.9|2800.8|2794.8|2786.8|2780.8|1013
1609776000000|2021-01-04 16:00:00|2796.8|2790.8|2803.3|2797.3|2807|2801|2790|2784|633
1609779600000|2021-01-04 17:00:00|2803.5|2797.5|2792.6|2786.6|2809.3|2803.3|2791.6|2785.6|195
1609808400000|2021-01-05 01:00:00|2798.6|2792.6|2804|2798|2810.4|2804.4|2796|2790|428
1609812000000|2021-01-05 02:00:00|2804.4|2798.4|2817.8|2811.8|2821.4|2815.4|2803.9|2797.9|434
1609815600000|2021-01-05 03:00:00|2817.9|2811.9|2822.6|2816.6|2825.8|2819.8|2817.9|2811.9|257
1609819200000|2021-01-05 04:00:00|2822.5|2816.5|2817.1|2811.1|2823.6|2817.6|2815.4|2809.4|103
1609822800000|2021-01-05 05:00:00|2817.4|2811.4|2827.8|2821.8|2830.6|2824.6|2817.4|2811.4|240
1609826400000|2021-01-05 06:00:00|2827.9|2821.9|2820.9|2814.9|2829.8|2823.8|2820|2814|398
1609830000000|2021-01-05 07:00:00|2820.6|2814.6|2805.3|2799.3|2821|2815|2804|2798|232
1609833600000|2021-01-05 08:00:00|2805|2799|2796.3|2790.3|2808.8|2802.8|2792|2786|566
1609837200000|2021-01-05 09:00:00|2795.5|2789.5|2797.5|2791.5|2800.8|2794.8|2793.3|2787.3|275
1609840800000|2021-01-05 10:00:00|2797.3|2791.3|2806.4|2800.4|2806.4|2800.4|2794.6|2788.6|187
1609844400000|2021-01-05 11:00:00|2806.1|2800.1|2807.3|2801.3|2808.1|2802.1|2804.8|2798.8|221
1609848000000|2021-01-05 12:00:00|2807|2801|2814.8|2808.8|2818.3|2812.3|2806|2800|397
1609851600000|2021-01-05 13:00:00|2814.5|2808.5|2810.8|2804.8|2822.8|2816.8|2810.8|2804.8|767
1609855200000|2021-01-05 14:00:00|2810.5|2804.5|2817|2811|2822.8|2816.8|2810.5|2804.5|737
1609858800000|2021-01-05 15:00:00|2817.3|2811.3|2817.9|2811.9|2826.4|2820.4|2811.5|2805.5|908
1609862400000|2021-01-05 16:00:00|2817.8|2811.8|2825.5|2819.5|2830.8|2824.8|2816.1|2810.1|537
1609866000000|2021-01-05 17:00:00|2825.8|2819.8|2826.4|2820.4|2828|2822|2823.8|2817.8|129
1609894800000|2021-01-06 01:00:00|2834.3|2828.3|2839.6|2833.6|2839.9|2833.9|2830.9|2824.9|480
1609898400000|2021-01-06 02:00:00|2839.9|2833.9|2834.8|2828.8|2849.6|2843.6|2832.6|2826.6|558
1609902000000|2021-01-06 03:00:00|2835|2829|2838.6|2832.6|2844.1|2838.1|2834.4|2828.4|235
1609905600000|2021-01-06 04:00:00|2838.4|2832.4|2837.4|2831.4|2839.4|2833.4|2836.4|2830.4|70
1609909200000|2021-01-06 05:00:00|2837.1|2831.1|2844.9|2838.9|2849.9|2843.9|2836.4|2830.4|384
1609912800000|2021-01-06 06:00:00|2845|2839|2849.1|2843.1|2855.9|2849.9|2844.9|2838.9|615
1609916400000|2021-01-06 07:00:00|2849.4|2843.4|2853.8|2847.8|2860.4|2854.4|2848.1|2842.1|250
1609920000000|2021-01-06 08:00:00|2853.5|2847.5|2863.5|2857.5|2866|2860|2850.5|2844.5|645
1609923600000|2021-01-06 09:00:00|2864.3|2858.3|2866.3|2860.3|2869.5|2863.5|2855.5|2849.5|548
1609927200000|2021-01-06 10:00:00|2866.6|2860.6|2867.3|2861.3|2872.8|2866.8|2861.3|2855.3|482
1609930800000|2021-01-06 11:00:00|2867.5|2861.5|2865.8|2859.8|2869.5|2863.5|2857.3|2851.3|326
1609934400000|2021-01-06 12:00:00|2865.5|2859.5|2858.5|2852.5|2874|2868|2858.3|2852.3|452
1609938000000|2021-01-06 13:00:00|2858.8|2852.8|2840.5|2834.5|2858.8|2852.8|2840.5|2834.5|1029
1609941600000|2021-01-06 14:00:00|2840.3|2834.3|2853.8|2847.8|2857.5|2851.5|2826.5|2820.5|1190
1609945200000|2021-01-06 15:00:00|2854|2848|2866.3|2860.3|2867.3|2861.3|2846.3|2840.3|976
1609948800000|2021-01-06 16:00:00|2865.8|2859.8|2866|2860|2867|2861|2859.3|2853.3|603
1609952400000|2021-01-06 17:00:00|2865.8|2859.8|2870.3|2864.3|2872|2866|2863.8|2857.8|138
1609981200000|2021-01-07 01:00:00|2874|2862.8|2889.5|2883.5|2890|2884|2872.6|2862.8|575
1609984800000|2021-01-07 02:00:00|2889.9|2883.9|2892.8|2886.8|2893.6|2887.6|2884.9|2878.9|405
1609988400000|2021-01-07 03:00:00|2893|2887|2893.1|2887.1|2895.9|2889.9|2884.1|2878.1|230
1609992000000|2021-01-07 04:00:00|2892.9|2886.9|2891.1|2885.1|2893.9|2887.9|2891.1|2885.1|90
1609995600000|2021-01-07 05:00:00|2891.4|2885.4|2891.1|2885.1|2894.5|2888.5|2871.6|2865.6|808
1609999200000|2021-01-07 06:00:00|2891.4|2885.4|2893.9|2887.9|2895.8|2889.8|2885.5|2879.5|653
1610002800000|2021-01-07 07:00:00|2893.6|2887.6|2896|2890|2896.8|2890.8|2891.8|2885.8|184
1610006400000|2021-01-07 08:00:00|2895|2889|2866.4|2860.4|2897.3|2891.3|2866.1|2860.1|564
1610010000000|2021-01-07 09:00:00|2866.6|2860.6|2873.1|2867.1|2875.4|2869.4|2863.9|2857.9|306
1610013600000|2021-01-07 10:00:00|2872.9|2866.9|2864.1|2858.1|2873.9|2867.9|2862.6|2856.6|290
1610017200000|2021-01-07 11:00:00|2863.6|2857.6|2867.6|2861.6|2874.1|2868.1|2863.6|2857.6|170
1610020800000|2021-01-07 12:00:00|2867.4|2861.4|2866.4|2860.4|2875.1|2869.1|2864.9|2858.9|375
1610024400000|2021-01-07 13:00:00|2866.6|2860.6|2877.6|2871.6|2879.1|2873.1|2863.1|2857.1|759
1610028000000|2021-01-07 14:00:00|2877.9|2871.9|2887|2881|2895|2889|2875.9|2869.9|879
1610031600000|2021-01-07 15:00:00|2887.3|2881.3|2890|2884|2892.5|2886.5|2876.8|2870.8|692
1610035200000|2021-01-07 16:00:00|2890.5|2884.5|2890.5|2884.5|2895.4|2889.4|2883.6|2877.6|402
1610038800000|2021-01-07 17:00:00|2890.3|2884.3|2889.1|2883.1|2890.3|2884.3|2886.3|2880.3|92
1610067600000|2021-01-08 01:00:00|2896|2890|2887.1|2881.1|2899.8|2893.8|2885.6|2879.6|439
1610071200000|2021-01-08 02:00:00|2886.9|2880.9|2883.8|2877.8|2889.8|2883.8|2877.3|2871.3|407
1610074800000|2021-01-08 03:00:00|2884|2878|2883.3|2877.3|2886.9|2880.9|2879.1|2873.1|276
1610078400000|2021-01-08 04:00:00|2883.6|2877.6|2881|2875|2883.6|2877.6|2880|2874|27
1610082000000|2021-01-08 05:00:00|2880.8|2874.8|2884.9|2878.9|2886.9|2880.9|2876.1|2870.1|316
1610085600000|2021-01-08 06:00:00|2885.3|2879.3|2882.5|2876.5|2888.9|2882.9|2878.9|2872.9|449
1610089200000|2021-01-08 07:00:00|2882.4|2876.4|2858.8|2852.8|2882.4|2876.4|2855.8|2849.8|250
1610092800000|2021-01-08 08:00:00|2859.5|2853.5|2850.5|2844.5|2860|2854|2839.3|2833.3|540
1610096400000|2021-01-08 09:00:00|2850.3|2844.3|2846.6|2840.6|2853.5|2847.5|2844.5|2838.5|290
1610100000000|2021-01-08 10:00:00|2847.6|2841.6|2854.8|2848.8|2854.8|2848.8|2844.4|2838.4|190
1610103600000|2021-01-08 11:00:00|2855|2849|2855.8|2849.8|2860|2854|2853.8|2847.8|103
1610107200000|2021-01-08 12:00:00|2855.5|2849.5|2856.5|2850.5|2859.8|2853.8|2848.5|2842.5|349
1610110800000|2021-01-08 13:00:00|2856.9|2850.9|2827.5|2821.5|2858.5|2852.5|2825.9|2819.9|1403
1610114400000|2021-01-08 14:00:00|2827.4|2821.4|2819|2813|2836|2830|2804.5|2798.5|1479
1610118000000|2021-01-08 15:00:00|2818.8|2812.8|2817.8|2811.8|2823.8|2817.8|2802|2796|1384
1610121600000|2021-01-08 16:00:00|2818|2812|2817.8|2811.8|2823|2817|2814.5|2808.5|653
1610125200000|2021-01-08 17:00:00|2817.9|2811.9|2819.4|2813.4|2824.5|2818.5|2813.4|2807.4|222
1610326800000|2021-01-11 01:00:00|2804.8|2793.5|2804.9|2798.9|2814.6|2808.6|2792.9|2786.9|1200
1610330400000|2021-01-11 02:00:00|2804.5|2798.5|2808.4|2802.4|2810.1|2804.1|2800.8|2794.8|527
1610334000000|2021-01-11 03:00:00|2807.9|2801.9|2794|2788|2809|2803|2793.1|2787.1|444
1610337600000|2021-01-11 04:00:00|2794.3|2788.3|2792|2786|2795.3|2789.3|2788.6|2782.6|78
1610341200000|2021-01-11 05:00:00|2791.6|2785.6|2787.9|2781.9|2802.3|2796.3|2786.4|2780.4|548
1610344800000|2021-01-11 06:00:00|2787.6|2781.6|2797.5|2791.5|2800.3|2794.3|2785.6|2779.6|466
1610348400000|2021-01-11 07:00:00|2797.6|2791.6|2812.3|2806.3|2815.8|2809.8|2797.5|2791.5|186
1610352000000|2021-01-11 08:00:00|2811.9|2805.9|2795.5|2789.5|2816.8|2810.8|2791.8|2785.8|520
1610355600000|2021-01-11 09:00:00|2795.8|2789.8|2791.8|2785.8|2801.8|2795.8|2787.3|2781.3|306
1610359200000|2021-01-11 10:00:00|2791.5|2785.5|2794.8|2788.8|2794.8|2788.8|2787.3|2781.3|229
1610362800000|2021-01-11 11:00:00|2794.5|2788.5|2789.3|2783.3|2794.5|2788.5|2787.3|2781.3|198
1610366400000|2021-01-11 12:00:00|2789.5|2783.5|2790.5|2784.5|2792.3|2786.3|2785.8|2779.8|375
1610370000000|2021-01-11 13:00:00|2790.8|2784.8|2767|2761|2796.5|2790.5|2766.3|2760.3|1313
1610373600000|2021-01-11 14:00:00|2766.8|2760.8|2758.5|2752.5|2769.8|2763.8|2751.1|2745.1|1361
1610377200000|2021-01-11 15:00:00|2758|2752|2770|2764|2773|2767|2751.3|2745.3|1263
1610380800000|2021-01-11 16:00:00|2769.5|2763.5|2762.8|2756.8|2771.3|2765.3|2762.5|2756.5|539
1610384400000|2021-01-11 17:00:00|2762.3|2756.3|2758.1|2752.1|2765.8|2759.8|2751.5|2745.5|120
1610413200000|2021-01-12 01:00:00|2774.3|2768.3|2767.3|2761.3|2774.3|2768.3|2762.4|2756.4|660
1610416800000|2021-01-12 02:00:00|2767.4|2761.4|2767.6|2761.6|2774.4|2768.4|2765.1|2759.1|370
1610420400000|2021-01-12 03:00:00|2767.4|2761.4|2773.1|2767.1|2773.5|2767.5|2761.5|2755.5|285
1610424000000|2021-01-12 04:00:00|2773.6|2767.6|2771.6|2765.6|2773.6|2767.6|2771.1|2765.1|21
1610427600000|2021-01-12 05:00:00|2770.9|2764.9|2779|2773|2779.6|2773.6|2768.8|2762.8|176
1610431200000|2021-01-12 06:00:00|2779.4|2773.4|2787.3|2781.3|2788.9|2782.9|2773.5|2767.5|525
1610434800000|2021-01-12 07:00:00|2787.5|2781.5|2790|2784|2791.4|2785.4|2785.4|2779.4|95
1610438400000|2021-01-12 08:00:00|2790.3|2784.3|2796|2790|2796|2790|2783.8|2777.8|301
1610442000000|2021-01-12 09:00:00|2796.3|2790.3|2801|2795|2807.9|2801.9|2793.3|2787.3|387
1610445600000|2021-01-12 10:00:00|2800.8|2794.8|2800.4|2794.4|2803.8|2797.8|2799.5|2793.5|171
1610449200000|2021-01-12 11:00:00|2800.5|2794.5|2797.5|2791.5|2802.5|2796.5|2796|2790|133
1610452800000|2021-01-12 12:00:00|2797.8|2791.8|2795.3|2789.3|2799.5|2793.5|2793.3|2787.3|269
1610456400000|2021-01-12 13:00:00|2794.8|2788.8|2788|2782|2799.5|2793.5|2786|2780|828
1610460000000|2021-01-12 14:00:00|2787.9|2781.9|2780.5|2774.5|2792.5|2786.5|2775.3|2769.3|647
1610463600000|2021-01-12 15:00:00|2780.3|2774.3|2781.3|2775.3|2795.5|2789.5|2778.8|2772.8|1015
1610467200000|2021-01-12 16:00:00|2781.5|2775.5|2784.8|2778.8|2787.5|2781.5|2781.5|2775.5|504
1610470800000|2021-01-12 17:00:00|2785|2779|2783.5|2777.5|2786.4|2780.4|2782|2776|97
1610499600000|2021-01-13 01:00:00|2795.6|2789.6|2790.8|2784.8|2801.4|2795.4|2784.1|2778.1|639
1610503200000|2021-01-13 02:00:00|2790.4|2784.4|2789.3|2783.3|2796.3|2790.3|2788.9|2782.9|220
1610506800000|2021-01-13 03:00:00|2789.6|2783.6|2795.6|2789.6|2795.9|2789.9|2788.1|2782.1|215
1610510400000|2021-01-13 04:00:00|2795.8|2789.8|2796.1|2790.1|2796.8|2790.8|2795.6|2789.6|39
1610514000000|2021-01-13 05:00:00|2796|2790|2781.3|2775.3|2796|2790|2778.4|2772.4|308
1610517600000|2021-01-13 06:00:00|2781|2775|2785.8|2779.8|2785.8|2779.8|2771.8|2765.8|579
1610521200000|2021-01-13 07:00:00|2786|2780|2786|2780|2791.8|2785.8|2776.5|2770.5|130
1610524800000|2021-01-13 08:00:00|2785.8|2779.8|2780|2774|2791.5|2785.5|2773.8|2767.8|350
1610528400000|2021-01-13 09:00:00|2780.3|2774.3|2780.8|2774.8|2788.3|2782.3|2778.3|2772.3|277
1610532000000|2021-01-13 10:00:00|2780.5|2774.5|2782.8|2776.8|2784.9|2778.9|2778.3|2772.3|171
1610535600000|2021-01-13 11:00:00|2782.9|2776.9|2781.3|2775.3|2784.8|2778.8|2778.9|2772.9|109
1610539200000|2021-01-13 12:00:00|2781.8|2775.8|2776|2770|2784|2778|2775.3|2769.3|271
1610542800000|2021-01-13 13:00:00|2776.5|2770.5|2783|2777|2787.8|2781.8|2770.8|2764.8|725
1610546400000|2021-01-13 14:00:00|2783.5|2777.5|2777.8|2771.8|2787.9|2781.9|2770.8|2764.8|681
1610550000000|2021-01-13 15:00:00|2777.5|2771.5|2776.6|2770.6|2779.1|2773.1|2772.1|2766.1|498
1610553600000|2021-01-13 16:00:00|2776.9|2770.9|2784.6|2778.6|2787.1|2781.1|2776.9|2770.9|260
1610557200000|2021-01-13 17:00:00|2784.9|2778.9|2780.3|2774.3|2784.9|2778.9|2777.9|2771.9|71
1610586000000|2021-01-14 01:00:00|2782.4|2776.4|2775.6|2769.6|2784.1|2778.1|2772.6|2766.6|376
1610589600000|2021-01-14 02:00:00|2775.4|2769.4|2756.1|2750.1|2775.4|2769.4|2743.9|2737.9|828
1610593200000|2021-01-14 03:00:00|2756.4|2750.4|2755.9|2749.9|2758.1|2752.1|2752.1|2746.1|332
1610596800000|2021-01-14 04:00:00|2755.6|2749.6|2756.9|2750.9|2757.1|2751.1|2755.4|2749.4|51
1610600400000|2021-01-14 05:00:00|2756.6|2750.6|2755.4|2749.4|2760.1|2754.1|2751.4|2745.4|328
1610604000000|2021-01-14 06:00:00|2754.6|2748.6|2740.1|2734.1|2754.6|2748.6|2739.6|2733.6|401
1610607600000|2021-01-14 07:00:00|2740.4|2734.4|2729.1|2723.1|2740.9|2734.9|2721.3|2715.3|246
1610611200000|2021-01-14 08:00:00|2728.9|2722.9|2732.4|2726.4|2734.6|2728.6|2726.6|2720.6|262
1610614800000|2021-01-14 09:00:00|2732.1|2726.1|2730.9|2724.9|2732.4|2726.4|2725.4|2719.4|137
1610618400000|2021-01-14 10:00:00|2730.6|2724.6|2734.6|2728.6|2734.9|2728.9|2727.4|2721.4|199
1610622000000|2021-01-14 11:00:00|2734.4|2728.4|2744.1|2738.1|2745.6|2739.6|2733.4|2727.4|171
1610625600000|2021-01-14 12:00:00|2744.4|2738.4|2739.1|2733.1|2747.6|2741.6|2738.4|2732.4|265
1610629200000|2021-01-14 13:00:00|2739.4|2733.4|2738.1|2732.1|2746.9|2740.9|2733.4|2727.4|605
1610632800000|2021-01-14 14:00:00|2737.9|2731.9|2760.4|2754.4|2765.4|2759.4|2737.6|2731.6|875
1610636400000|2021-01-14 15:00:00|2760.6|2754.6|2760.9|2754.9|2763.4|2757.4|2747.1|2741.1|617
1610640000000|2021-01-14 16:00:00|2761.4|2755.4|2752.1|2746.1|2763.6|2757.6|2752.1|2746.1|350
1610643600000|2021-01-14 17:00:00|2751.9|2745.9|2758.5|2752.5|2761.1|2755.1|2751.9|2745.9|127
1610672400000|2021-01-15 01:00:00|2760.4|2754.4|2762.4|2756.4|2768.4|2762.4|2754|2748|1074
1610676000000|2021-01-15 02:00:00|2762.1|2756.1|2771.4|2765.4|2772.6|2766.6|2762.1|2756.1|197
1610679600000|2021-01-15 03:00:00|2771.6|2765.6|2765.1|2759.1|2771.6|2765.6|2764.4|2758.4|144
1610683200000|2021-01-15 04:00:00|2764.9|2758.9|2760.1|2754.1|2764.9|2758.9|2756.6|2750.6|49
1610686800000|2021-01-15 05:00:00|2759.6|2753.6|2726.6|2720.6|2759.6|2753.6|2725.6|2719.6|680
1610690400000|2021-01-15 06:00:00|2726.4|2720.4|2720.6|2714.6|2740.4|2734.4|2719.6|2713.6|586
1610694000000|2021-01-15 07:00:00|2720.9|2714.9|2724.9|2718.9|2730.9|2724.9|2720.4|2714.4|191
1610697600000|2021-01-15 08:00:00|2724.6|2718.6|2720.6|2714.6|2727.9|2721.9|2713.1|2707.1|264
1610701200000|2021-01-15 09:00:00|2720.4|2714.4|2730.1|2724.1|2734.9|2728.9|2720.4|2714.4|247
1610704800000|2021-01-15 10:00:00|2729.9|2723.9|2731.4|2725.4|2734.1|2728.1|2729.4|2723.4|135
1610708400000|2021-01-15 11:00:00|2731.1|2725.1|2729.1|2723.1|2732.4|2726.4|2726.4|2720.4|158
1610712000000|2021-01-15 12:00:00|2729.4|2723.4|2721.9|2715.9|2729.4|2723.4|2718.9|2712.9|303
1610715600000|2021-01-15 13:00:00|2721.6|2715.6|2710.6|2704.6|2721.6|2715.6|2707.6|2701.6|1066
1610719200000|2021-01-15 14:00:00|2710.4|2704.4|2724.9|2718.9|2735.9|2729.9|2708.1|2702.1|777
1610722800000|2021-01-15 15:00:00|2725.1|2719.1|2699.9|2693.9|2725.9|2719.9|2695.1|2689.1|969
1610726400000|2021-01-15 16:00:00|2700.1|2694.1|2697.4|2691.4|2705.1|2699.1|2694.4|2688.4|551
1610730000000|2021-01-15 17:00:00|2697.1|2691.1|2690.5|2684.5|2697.6|2691.6|2690.1|2684.1|93
1610931600000|2021-01-18 01:00:00|2689.5|2678.3|2691.6|2685.6|2701.9|2695.9|2680.4|2674.4|911
1610935200000|2021-01-18 02:00:00|2691.9|2685.9|2699.9|2693.9|2700.1|2694.1|2690.4|2684.4|353
1610938800000|2021-01-18 03:00:00|2700.4|2694.4|2696.1|2690.1|2700.9|2694.9|2695.1|2689.1|97
1610942400000|2021-01-18 04:00:00|2695.9|2689.9|2694.4|2688.4|2696.4|2690.4|2690.4|2684.4|44
1610946000000|2021-01-18 05:00:00|2694.6|2688.6|2706.9|2700.9|2707.9|2701.9|2694.4|2688.4|239
1610949600000|2021-01-18 06:00:00|2707.1|2701.1|2711.6|2705.6|2714.4|2708.4|2705.4|2699.4|366
1610953200000|2021-01-18 07:00:00|2711.1|2705.1|2694.9|2688.9|2714.4|2708.4|2689.4|2683.4|130
1610956800000|2021-01-18 08:00:00|2695.9|2689.9|2685.9|2679.9|2697.4|2691.4|2681.1|2675.1|367
1610960400000|2021-01-18 09:00:00|2686.1|2680.1|2680.6|2674.6|2687.9|2681.9|2679.6|2673.6|146
1610964000000|2021-01-18 10:00:00|2680.9|2674.9|2683.1|2677.1|2684.9|2678.9|2679.6|2673.6|180
1610967600000|2021-01-18 11:00:00|2682.9|2676.9|2688.6|2682.6|2690.9|2684.9|2681.6|2675.6|207
1610971200000|2021-01-18 12:00:00|2688.9|2682.9|2688.9|2682.9|2692|2686|2682.1|2676.1|334
1610974800000|2021-01-18 13:00:00|2688.8|2682.8|2688.8|2682.8|2691.8|2685.8|2684.5|2678.5|675
1610978400000|2021-01-18 14:00:00|2688.5|2682.5|2693.5|2687.5|2694|2688|2685.8|2679.8|297
1610982000000|2021-01-18 15:00:00|2692.3|2686.3|2684.3|2678.3|2692.3|2686.3|2682.8|2676.8|274
1610985600000|2021-01-18 16:00:00|2684.5|2678.5|2684.8|2678.8|2685|2679|2678.6|2672.6|244
1610989200000|2021-01-18 17:00:00|2684.5|2678.5|2682.4|2676.4|2684.8|2678.8|2681.6|2675.6|61
1611018000000|2021-01-19 01:00:00|2691.5|2685.5|2692.4|2686.4|2696.6|2690.6|2685.4|2679.4|463
1611021600000|2021-01-19 02:00:00|2692.1|2686.1|2693.4|2687.4|2695.8|2689.8|2689.9|2683.9|183
1611025200000|2021-01-19 03:00:00|2693.6|2687.6|2697.9|2691.9|2697.9|2691.9|2691|2685|126
1611028800000|2021-01-19 04:00:00|2697.6|2691.6|2696.8|2690.8|2697.9|2691.9|2694.6|2688.6|27
1611032400000|2021-01-19 05:00:00|2696.5|2690.5|2690.8|2684.8|2697|2691|2687.1|2681.1|292
1611036000000|2021-01-19 06:00:00|2690.4|2684.4|2687.5|2681.5|2700.6|2694.6|2687.4|2681.4|442
1611039600000|2021-01-19 07:00:00|2687.8|2681.8|2677.6|2671.6|2690.5|2684.5|2673.1|2667.1|152
1611043200000|2021-01-19 08:00:00|2677.1|2671.1|2670.9|2664.9|2680.1|2674.1|2670.4|2664.4|280
1611046800000|2021-01-19 09:00:00|2671.1|2665.1|2670.6|2664.6|2675.9|2669.9|2670.6|2664.6|185
1611050400000|2021-01-19 10:00:00|2670.9|2664.9|2680.6|2674.6|2683.6|2677.6|2670.9|2664.9|159
1611054000000|2021-01-19 11:00:00|2680.9|2674.9|2676.4|2670.4|2687.1|2681.1|2675.6|2669.6|291
1611057600000|2021-01-19 12:00:00|2676.1|2670.1|2682.4|2676.4|2682.4|2676.4|2673.4|2667.4|400
1611061200000|2021-01-19 13:00:00|2682.6|2676.6|2694.4|2688.4|2694.4|2688.4|2678.4|2672.4|819
1611064800000|2021-01-19 14:00:00|2694.1|2688.1|2691.9|2685.9|2700.4|2694.4|2685.4|2679.4|838
1611068400000|2021-01-19 15:00:00|2691.6|2685.6|2689.6|2683.6|2697.1|2691.1|2685.9|2679.9|658
1611072000000|2021-01-19 16:00:00|2689.4|2683.4|2691.4|2685.4|2693.6|2687.6|2684.4|2678.4|472
1611075600000|2021-01-19 17:00:00|2691.1|2685.1|2698|2692|2698.1|2692.1|2686.9|2680.9|165
1611104400000|2021-01-20 01:00:00|2699.6|2693.6|2695.9|2689.9|2699.9|2693.9|2692.6|2686.6|295
1611108000000|2021-01-20 02:00:00|2695.6|2689.6|2702.1|2696.1|2706.4|2700.4|2694.1|2688.1|292
1611111600000|2021-01-20 03:00:00|2702.4|2696.4|2685.9|2679.9|2702.4|2696.4|2681.6|2675.6|390
1611115200000|2021-01-20 04:00:00|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|17
1611118800000|2021-01-20 05:00:00|2685.1|2679.1|2694.6|2688.6|2694.6|2688.6|2678.6|2672.6|354
1611122400000|2021-01-20 06:00:00|2694.1|2688.1|2708.9|2702.9|2711.6|2705.6|2694.1|2688.1|708
1611126000000|2021-01-20 07:00:00|2709.1|2703.1|2707.9|2701.9|2709.4|2703.4|2707.6|2701.6|56
1611129600000|2021-01-20 08:00:00|2707.4|2701.4|2715.1|2709.1|2724.9|2718.9|2702.9|2696.9|309
1611133200000|2021-01-20 09:00:00|2715.4|2709.4|2705.4|2699.4|2717.1|2711.1|2705.4|2699.4|181
1611136800000|2021-01-20 10:00:00|2705.6|2699.6|2707.9|2701.9|2710.1|2704.1|2702.6|2696.6|127
1611140400000|2021-01-20 11:00:00|2708.4|2702.4|2715.9|2709.9|2716.1|2710.1|2707.4|2701.4|118
1611144000000|2021-01-20 12:00:00|2715.6|2709.6|2710.4|2704.4|2716.4|2710.4|2710.1|2704.1|290
1611147600000|2021-01-20 13:00:00|2710.6|2704.6|2712.1|2706.1|2716.4|2710.4|2706.9|2700.9|639
1611151200000|2021-01-20 14:00:00|2712.4|2706.4|2709.1|2703.1|2722.1|2716.1|2708.1|2702.1|496
1611154800000|2021-01-20 15:00:00|2709.6|2703.6|2731.1|2725.1|2732.9|2726.9|2707.6|2701.6|727
1611158400000|2021-01-20 16:00:00|2730.6|2724.6|2726.9|2720.9|2732.1|2726.1|2724.9|2718.9|298
1611162000000|2021-01-20 17:00:00|2727.1|2721.1|2726.3|2720.3|2728.4|2722.4|2725.1|2719.1|77
1611190800000|2021-01-21 01:00:00|2728.9|2722.9|2728.6|2722.6|2731.4|2725.4|2725.1|2719.1|381
1611194400000|2021-01-21 02:00:00|2728.4|2722.4|2737.1|2731.1|2737.4|2731.4|2728.1|2722.1|140
1611198000000|2021-01-21 03:00:00|2737.4|2731.4|2735.9|2729.9|2739.1|2733.1|2733.1|2727.1|119
1611201600000|2021-01-21 04:00:00|2736.1|2730.1|2737.1|2731.1|2737.1|2731.1|2735.6|2729.6|18
1611205200000|2021-01-21 05:00:00|2736.6|2730.6|2747.1|2741.1|2749.6|2743.6|2736.1|2730.1|259
1611208800000|2021-01-21 06:00:00|2747.4|2741.4|2734.4|2728.4|2749.6|2743.6|2734.1|2728.1|320
1611212400000|2021-01-21 07:00:00|2734.9|2728.9|2745.6|2739.6|2750.9|2744.9|2734.9|2728.9|199
1611216000000|2021-01-21 08:00:00|2744.8|2738.8|2747.6|2741.6|2747.6|2741.6|2739.9|2733.9|274
1611219600000|2021-01-21 09:00:00|2747.4|2741.4|2744.1|2738.1|2747.6|2741.6|2743.6|2737.6|95
1611223200000|2021-01-21 10:00:00|2743.6|2737.6|2742.1|2736.1|2744.9|2738.9|2739.1|2733.1|154
1611226800000|2021-01-21 11:00:00|2742.4|2736.4|2733.4|2727.4|2742.6|2736.6|2732.6|2726.6|230
1611230400000|2021-01-21 12:00:00|2733.1|2727.1|2736.9|2730.9|2738.9|2732.9|2731.6|2725.6|216
1611234000000|2021-01-21 13:00:00|2737.1|2731.1|2731.1|2725.1|2739.1|2733.1|2727.6|2721.6|594
1611237600000|2021-01-21 14:00:00|2730.4|2724.4|2722.1|2716.1|2730.4|2724.4|2714.6|2708.6|735
1611241200000|2021-01-21 15:00:00|2722.4|2716.4|2714.1|2708.1|2728.4|2722.4|2708.1|2702.1|572
1611244800000|2021-01-21 16:00:00|2714.4|2708.4|2720.1|2714.1|2720.1|2714.1|2710.9|2704.9|228
1611248400000|2021-01-21 17:00:00|2720.4|2714.4|2714|2708|2723.6|2717.6|2712.6|2706.6|127
1611277200000|2021-01-22 01:00:00|2715.4|2709.4|2699.4|2693.4|2715.6|2709.6|2693.9|2687.9|648
1611280800000|2021-01-22 02:00:00|2699.6|2693.6|2683.1|2677.1|2700.9|2694.9|2683.1|2677.1|413
1611284400000|2021-01-22 03:00:00|2683.6|2677.6|2686.4|2680.4|2688.6|2682.6|2679.6|2673.6|329
1611288000000|2021-01-22 04:00:00|2686.1|2680.1|2681.9|2675.9|2686.4|2680.4|2679.4|2673.4|69
1611291600000|2021-01-22 05:00:00|2680.6|2674.6|2678.6|2672.6|2684.1|2678.1|2678.1|2672.1|376
1611295200000|2021-01-22 06:00:00|2678.4|2672.4|2662.6|2656.6|2679.1|2673.1|2659.9|2653.9|954
1611298800000|2021-01-22 07:00:00|2662.9|2656.9|2672.1|2666.1|2676.1|2670.1|2658.4|2652.4|190
1611302400000|2021-01-22 08:00:00|2672.4|2666.4|2680.1|2674.1|2680.1|2674.1|2665.4|2659.4|354
1611306000000|2021-01-22 09:00:00|2680.4|2674.4|2677.6|2671.6|2682.9|2676.9|2670.9|2664.9|293
1611309600000|2021-01-22 10:00:00|2677.5|2671.5|2680.6|2674.6|2683.9|2677.9|2669.4|2663.4|239
1611313200000|2021-01-22 11:00:00|2680.9|2674.9|2678.9|2672.9|2685.1|2679.1|2674.4|2668.4|382
1611316800000|2021-01-22 12:00:00|2679.4|2673.4|2675.1|2669.1|2681.4|2675.4|2673.9|2667.9|562
1611320400000|2021-01-22 13:00:00|2674.6|2668.6|2687.6|2681.6|2691.6|2685.6|2668.4|2662.4|1285
1611324000000|2021-01-22 14:00:00|2688.9|2682.9|2709.1|2703.1|2709.6|2703.6|2688.4|2682.4|886
1611327600000|2021-01-22 15:00:00|2709.6|2703.6|2715.4|2709.4|2722.6|2716.6|2706.1|2700.1|1023
1611331200000|2021-01-22 16:00:00|2715.9|2709.9|2715.9|2709.9|2720.4|2714.4|2708.1|2702.1|519
1611334800000|2021-01-22 17:00:00|2716.1|2710.1|2711.8|2705.8|2716.9|2710.9|2711.4|2705.4|59
1611536400000|2021-01-25 01:00:00|2715.5|2704.3|2714.4|2708.4|2719.6|2713.6|2707.3|2701.3|1154
1611540000000|2021-01-25 02:00:00|2714.6|2708.6|2722.4|2716.4|2724.1|2718.1|2709.8|2703.8|284
1611543600000|2021-01-25 03:00:00|2722.9|2716.9|2720.6|2714.6|2722.9|2716.9|2718.9|2712.9|192
1611547200000|2021-01-25 04:00:00|2720.4|2714.4|2722.4|2716.4|2723.4|2717.4|2720.4|2714.4|18
1611550800000|2021-01-25 05:00:00|2722.9|2716.9|2724.9|2718.9|2729.4|2723.4|2720.4|2714.4|372
1611554400000|2021-01-25 06:00:00|2725.1|2719.1|2728.9|2722.9|2736.4|2730.4|2725.1|2719.1|453
1611558000000|2021-01-25 07:00:00|2729.1|2723.1|2726.6|2720.6|2730.4|2724.4|2724.9|2718.9|49
1611561600000|2021-01-25 08:00:00|2726.9|2720.9|2729.6|2723.6|2736.6|2730.6|2726.9|2720.9|224
1611565200000|2021-01-25 09:00:00|2729.9|2723.9|2725.6|2719.6|2732.1|2726.1|2719.6|2713.6|197
1611568800000|2021-01-25 10:00:00|2725.9|2719.9|2721.1|2715.1|2727.1|2721.1|2720.1|2714.1|113
1611572400000|2021-01-25 11:00:00|2720.9|2714.9|2721.4|2715.4|2727.6|2721.6|2720.9|2714.9|158
1611576000000|2021-01-25 12:00:00|2721.9|2715.9|2713.6|2707.6|2727.1|2721.1|2713.6|2707.6|312
1611579600000|2021-01-25 13:00:00|2713.9|2707.9|2715.9|2709.9|2719.1|2713.1|2708.6|2702.6|604
1611583200000|2021-01-25 14:00:00|2716.1|2710.1|2707.6|2701.6|2717.6|2711.6|2703.4|2697.4|544
1611586800000|2021-01-25 15:00:00|2707.4|2701.4|2707.6|2701.6|2720.1|2714.1|2703.4|2697.4|693
1611590400000|2021-01-25 16:00:00|2707.5|2701.5|2704.6|2698.6|2708.1|2702.1|2698.6|2692.6|390
1611594000000|2021-01-25 17:00:00|2704.9|2698.9|2704.8|2698.8|2710.4|2704.4|2704.8|2698.8|50
1611622800000|2021-01-26 01:00:00|2706.6|2700.6|2712.6|2706.6|2714.6|2708.6|2702.6|2696.6|513
1611626400000|2021-01-26 02:00:00|2712.9|2706.9|2710.6|2704.6|2714.1|2708.1|2709.4|2703.4|110
1611630000000|2021-01-26 03:00:00|2710.4|2704.4|2707.1|2701.1|2713.9|2707.9|2706.9|2700.9|103
1611633600000|2021-01-26 04:00:00|2706.9|2700.9|2704.9|2698.9|2706.9|2700.9|2702.4|2696.4|48
1611637200000|2021-01-26 05:00:00|2704.6|2698.6|2697.1|2691.1|2705.9|2699.9|2687.6|2681.6|603
1611640800000|2021-01-26 06:00:00|2696.9|2690.9|2675.9|2669.9|2702.4|2696.4|2675.9|2669.9|773
1611644400000|2021-01-26 07:00:00|2676.1|2670.1|2683.6|2677.6|2683.6|2677.6|2674.4|2668.4|166
1611648000000|2021-01-26 08:00:00|2683.9|2677.9|2688.9|2682.9|2698.1|2692.1|2676.1|2670.1|314
1611651600000|2021-01-26 09:00:00|2688.4|2682.4|2669.6|2663.6|2688.9|2682.9|2668.4|2662.4|329
1611655200000|2021-01-26 10:00:00|2669.1|2663.1|2668.6|2662.6|2672.4|2666.4|2665.6|2659.6|153
1611658800000|2021-01-26 11:00:00|2668.9|2662.9|2671.4|2665.4|2676.1|2670.1|2668.6|2662.6|258
1611662400000|2021-01-26 12:00:00|2671.9|2665.9|2676.9|2670.9|2678.9|2672.9|2671.1|2665.1|314
1611666000000|2021-01-26 13:00:00|2676.6|2670.6|2666.9|2660.9|2676.9|2670.9|2654.4|2648.4|931
1611669600000|2021-01-26 14:00:00|2666.6|2660.6|2676.9|2670.9|2679.6|2673.6|2658.4|2652.4|930
1611673200000|2021-01-26 15:00:00|2676.6|2670.6|2660.1|2654.1|2685.4|2679.4|2658.1|2652.1|914
1611676800000|2021-01-26 16:00:00|2659.9|2653.9|2648.6|2642.6|2660.6|2654.6|2646.4|2640.4|445
1611680400000|2021-01-26 17:00:00|2648.9|2642.9|2656|2650|2656.4|2650.4|2648.9|2642.9|127
1611709200000|2021-01-27 01:00:00|2650.6|2644.6|2639.9|2633.9|2656.4|2650.4|2638.6|2632.6|749
1611712800000|2021-01-27 02:00:00|2639.6|2633.6|2640.9|2634.9|2642.9|2636.9|2637.4|2631.4|350
1611716400000|2021-01-27 03:00:00|2640.6|2634.6|2644.4|2638.4|2646.4|2640.4|2637.6|2631.6|226
1611720000000|2021-01-27 04:00:00|2644.6|2638.6|2642.9|2636.9|2645.6|2639.6|2641.1|2635.1|114
1611723600000|2021-01-27 05:00:00|2643.1|2637.1|2646.4|2640.4|2647.1|2641.1|2638.5|2632.5|329
1611727200000|2021-01-27 06:00:00|2646.1|2640.1|2643.6|2637.6|2646.1|2640.1|2637.1|2631.1|341
1611730800000|2021-01-27 07:00:00|2643.4|2637.4|2639.1|2633.1|2646.6|2640.6|2634.9|2628.9|164
1611734400000|2021-01-27 08:00:00|2638.9|2632.9|2625.9|2619.9|2638.9|2632.9|2623.9|2617.9|369
1611738000000|2021-01-27 09:00:00|2625.6|2619.6|2629.4|2623.4|2635.1|2629.1|2617.1|2611.1|407
1611741600000|2021-01-27 10:00:00|2629.1|2623.1|2618.6|2612.6|2629.6|2623.6|2616.9|2610.9|304
1611745200000|2021-01-27 11:00:00|2618.4|2612.4|2617.8|2611.8|2624.9|2618.9|2613.6|2607.6|276
1611748800000|2021-01-27 12:00:00|2617.6|2611.6|2609.9|2603.9|2617.6|2611.6|2607.6|2601.6|377
1611752400000|2021-01-27 13:00:00|2609.6|2603.6|2603.9|2597.9|2613.9|2607.9|2595.4|2589.4|842
1611756000000|2021-01-27 14:00:00|2603.6|2597.6|2597.4|2591.4|2605.6|2599.6|2583.6|2577.6|856
1611759600000|2021-01-27 15:00:00|2597.1|2591.1|2587.1|2581.1|2604.4|2598.4|2583.9|2577.9|1056
1611763200000|2021-01-27 16:00:00|2587.4|2581.4|2587.6|2581.6|2593.1|2587.1|2582.4|2576.4|318
1611766800000|2021-01-27 17:00:00|2587.9|2581.9|2579.1|2573.1|2592.6|2586.6|2577.5|2571.5|193
1611795600000|2021-01-28 01:00:00|2574.9|2568.9|2582.1|2576.1|2583.6|2577.6|2572.4|2566.4|632
1611799200000|2021-01-28 02:00:00|2581.9|2575.9|2581.4|2575.4|2586.8|2580.8|2578.1|2572.1|218
1611802800000|2021-01-28 03:00:00|2581.1|2575.1|2570.1|2564.1|2581.1|2575.1|2569.4|2563.4|184
1611806400000|2021-01-28 04:00:00|2569.6|2563.6|2568.4|2562.4|2570.1|2564.1|2567.6|2561.6|53
1611810000000|2021-01-28 05:00:00|2569.6|2563.6|2572.1|2566.1|2573.9|2567.9|2564.9|2558.9|275
1611813600000|2021-01-28 06:00:00|2571.9|2565.9|2586.4|2580.4|2588.1|2582.1|2566.6|2560.6|593
1611817200000|2021-01-28 07:00:00|2586.1|2580.1|2568.1|2562.1|2586.1|2580.1|2565.4|2559.4|188
1611820800000|2021-01-28 08:00:00|2568.4|2562.4|2562.1|2556.1|2574.1|2568.1|2555.6|2549.6|553
1611824400000|2021-01-28 09:00:00|2561.9|2555.9|2580.3|2574.3|2583.5|2577.5|2561.9|2555.9|672
1611828000000|2021-01-28 10:00:00|2580.1|2574.1|2575.6|2569.6|2581|2575|2573.8|2567.8|443
1611831600000|2021-01-28 11:00:00|2575.4|2569.4|2568.6|2562.6|2578.6|2572.6|2568.4|2562.4|299
1611835200000|2021-01-28 12:00:00|2568.4|2562.4|2581.4|2575.4|2581.4|2575.4|2568.4|2562.4|514
1611838800000|2021-01-28 13:00:00|2581.1|2575.1|2601.9|2595.9|2603.4|2597.4|2581.1|2575.1|1379
1611842400000|2021-01-28 14:00:00|2601.6|2595.6|2605.1|2599.1|2614.1|2608.1|2595.9|2589.9|1323
1611846000000|2021-01-28 15:00:00|2604.9|2598.9|2595.4|2589.4|2614.6|2608.6|2592.1|2586.1|1364
1611849600000|2021-01-28 16:00:00|2595.6|2589.6|2599.6|2593.6|2603.1|2597.1|2590.6|2584.6|536
1611853200000|2021-01-28 17:00:00|2600.1|2594.1|2591|2585|2600.9|2594.9|2589.9|2583.9|102
1611882000000|2021-01-29 01:00:00|2594.1|2588.1|2595.1|2589.1|2606.4|2600.4|2593.1|2587.1|877
1611885600000|2021-01-29 02:00:00|2595.4|2589.4|2592.9|2586.9|2598.8|2592.8|2590.1|2584.1|407
1611889200000|2021-01-29 03:00:00|2593.1|2587.1|2582.9|2576.9|2593.6|2587.6|2582.9|2576.9|177
1611892800000|2021-01-29 04:00:00|2582.6|2576.6|2577.4|2571.4|2582.6|2576.6|2574.9|2568.9|94
1611896400000|2021-01-29 05:00:00|2577.1|2571.1|2580.4|2574.4|2583.4|2577.4|2572.1|2566.1|421
1611900000000|2021-01-29 06:00:00|2580.6|2574.6|2577.6|2571.6|2580.6|2574.6|2572.1|2566.1|545
1611903600000|2021-01-29 07:00:00|2577.4|2571.4|2580.1|2574.1|2581.1|2575.1|2572.6|2566.6|200
1611907200000|2021-01-29 08:00:00|2580.4|2574.4|2576.1|2570.1|2587.6|2581.6|2572.1|2566.1|587
1611910800000|2021-01-29 09:00:00|2575.9|2569.9|2578.9|2572.9|2584.1|2578.1|2574.4|2568.4|472
1611914400000|2021-01-29 10:00:00|2579.4|2573.4|2577.9|2571.9|2579.6|2573.6|2577.4|2571.4|270
1611918000000|2021-01-29 11:00:00|2577.8|2571.8|2584.3|2578.3|2587.4|2581.4|2577.8|2571.8|470
1611921600000|2021-01-29 12:00:00|2584.8|2578.8|2590.3|2584.3|2591.3|2585.3|2581.8|2575.8|480
1611925200000|2021-01-29 13:00:00|2590|2584|2623.5|2617.5|2631.6|2625.6|2589.8|2583.8|1796
1611928800000|2021-01-29 14:00:00|2623.6|2617.6|2611.3|2605.3|2627.5|2621.5|2602.8|2596.8|1037
1611932400000|2021-01-29 15:00:00|2610.4|2604.4|2584.8|2578.8|2614.5|2608.5|2577.6|2571.6|1606
1611936000000|2021-01-29 16:00:00|2586.3|2580.3|2592.1|2586.1|2592.4|2586.4|2583.3|2577.3|852
1611939600000|2021-01-29 17:00:00|2592.4|2586.4|2585|2579|2593.1|2587.1|2583.4|2577.4|174
1612141200000|2021-02-01 01:00:00|2578.8|2567.5|2592.4|2586.4|2598.6|2592.6|2578.8|2567.5|963
1612144800000|2021-02-01 02:00:00|2592.1|2586.1|2606.6|2600.6|2607.1|2601.1|2591.1|2585.1|659
1612148400000|2021-02-01 03:00:00|2606.9|2600.9|2602.6|2596.6|2610.6|2604.6|2602.6|2596.6|237
1612152000000|2021-02-01 04:00:00|2602.9|2596.9|2605.6|2599.6|2605.6|2599.6|2601.9|2595.9|19
1612155600000|2021-02-01 05:00:00|2605.1|2599.1|2610.4|2604.4|2611.4|2605.4|2605.1|2599.1|173
1612159200000|2021-02-01 06:00:00|2610.6|2604.6|2599.9|2593.9|2611.4|2605.4|2599.9|2593.9|229
1612162800000|2021-02-01 07:00:00|2600.1|2594.1|2586.9|2580.9|2602.4|2596.4|2584.9|2578.9|248
1612166400000|2021-02-01 08:00:00|2586.4|2580.4|2573.6|2567.6|2588.4|2582.4|2573.4|2567.4|514
1612170000000|2021-02-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.9|2572.9|2573.4|2567.4|333
1612173600000|2021-02-01 10:00:00|2577.9|2571.9|2576.4|2570.4|2579.1|2573.1|2574.1|2568.1|273
1612177200000|2021-02-01 11:00:00|2576.6|2570.6|2573.4|2567.4|2578.9|2572.9|2573.1|2567.1|194
1612180800000|2021-02-01 12:00:00|2573.6|2567.6|2573.4|2567.4|2580.4|2574.4|2573.1|2567.1|390
1612184400000|2021-02-01 13:00:00|2573.6|2567.6|2565.1|2559.1|2576.6|2570.6|2559.1|2553.1|824
1612188000000|2021-02-01 14:00:00|2564.9|2558.9|2569.4|2563.4|2575.6|2569.6|2559.6|2553.6|800
1612191600000|2021-02-01 15:00:00|2569.1|2563.1|2574.9|2568.9|2576.6|2570.6|2564.1|2558.1|867
1612195200000|2021-02-01 16:00:00|2574.4|2568.4|2576.1|2570.1|2576.6|2570.6|2571.9|2565.9|290
1612198800000|2021-02-01 17:00:00|2576.4|2570.4|2572.9|2566.9|2581.6|2575.6|2569.9|2563.9|112
1612227600000|2021-02-02 01:00:00|2578.6|2572.6|2582.1|2576.1|2583.1|2577.1|2574.4|2568.4|293
1612231200000|2021-02-02 02:00:00|2582.4|2576.4|2567.9|2561.9|2584.1|2578.1|2567.9|2561.9|292
1612234800000|2021-02-02 03:00:00|2568.1|2562.1|2568.6|2562.6|2571.4|2565.4|2565.4|2559.4|216
1612238400000|2021-02-02 04:00:00|2568.4|2562.4|2568.6|2562.6|2569.1|2563.1|2567.4|2561.4|17
1612242000000|2021-02-02 05:00:00|2568.1|2562.1|2575.4|2569.4|2579.9|2573.9|2563.1|2557.1|418
1612245600000|2021-02-02 06:00:00|2575.1|2569.1|2568.1|2562.1|2575.1|2569.1|2554.1|2548.1|599
1612249200000|2021-02-02 07:00:00|2567.9|2561.9|2555.6|2549.6|2567.9|2561.9|2553.6|2547.6|215
1612252800000|2021-02-02 08:00:00|2555.4|2549.4|2555.1|2549.1|2564.6|2558.6|2549.4|2543.4|501
1612256400000|2021-02-02 09:00:00|2555.4|2549.4|2571.4|2565.4|2576.4|2570.4|2554.6|2548.6|529
1612260000000|2021-02-02 10:00:00|2571.1|2565.1|2568.4|2562.4|2572.4|2566.4|2565.6|2559.6|291
1612263600000|2021-02-02 11:00:00|2568.1|2562.1|2561.1|2555.1|2570.4|2564.4|2560.6|2554.6|216
1612267200000|2021-02-02 12:00:00|2562.1|2556.1|2565.1|2559.1|2567.6|2561.6|2561.1|2555.1|321
1612270800000|2021-02-02 13:00:00|2565.6|2559.6|2579.4|2573.4|2581.1|2575.1|2565.6|2559.6|1256
1612274400000|2021-02-02 14:00:00|2578.6|2572.6|2570.4|2564.4|2580.6|2574.6|2564.1|2558.1|800
1612278000000|2021-02-02 15:00:00|2571.1|2565.1|2571.9|2565.9|2578.4|2572.4|2563.1|2557.1|709
1612281600000|2021-02-02 16:00:00|2571.6|2565.6|2579.9|2573.9|2581.9|2575.9|2570.9|2564.9|338
1612285200000|2021-02-02 17:00:00|2579.6|2573.6|2578.5|2572.5|2580.6|2574.6|2575.9|2569.9|159
1612314000000|2021-02-03 01:00:00|2582.6|2576.6|2574.1|2568.1|2582.6|2576.6|2570.4|2564.4|294
1612317600000|2021-02-03 02:00:00|2573.9|2567.9|2571.1|2565.1|2580.4|2574.4|2569.9|2563.9|547
1612321200000|2021-02-03 03:00:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2565.9|2559.9|220
1612324800000|2021-02-03 04:00:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|10
1612328400000|2021-02-03 05:00:00|2572.1|2566.1|2585.4|2579.4|2586.1|2580.1|2565.4|2559.4|383
1612332000000|2021-02-03 06:00:00|2585.1|2579.1|2583.9|2577.9|2593.9|2587.9|2583.1|2577.1|540
1612335600000|2021-02-03 07:00:00|2584.1|2578.1|2582.1|2576.1|2586.9|2580.9|2580.9|2574.9|95
1612339200000|2021-02-03 08:00:00|2582.4|2576.4|2583.4|2577.4|2591.6|2585.6|2576.9|2570.9|397
1612342800000|2021-02-03 09:00:00|2584.1|2578.1|2589.9|2583.9|2591.1|2585.1|2576.9|2570.9|383
1612346400000|2021-02-03 10:00:00|2590.1|2584.1|2601.4|2595.4|2602.1|2596.1|2588.1|2582.1|304
1612350000000|2021-02-03 11:00:00|2601.6|2595.6|2609.1|2603.1|2618.6|2612.6|2601.6|2595.6|301
1612353600000|2021-02-03 12:00:00|2609.4|2603.4|2609.9|2603.9|2611.9|2605.9|2605.4|2599.4|336
1612357200000|2021-02-03 13:00:00|2609.6|2603.6|2611.6|2605.6|2614.6|2608.6|2602.9|2596.9|912
1612360800000|2021-02-03 14:00:00|2611.9|2605.9|2611.1|2605.1|2612.4|2606.4|2599.9|2593.9|765
1612364400000|2021-02-03 15:00:00|2611.6|2605.6|2619.1|2613.1|2619.6|2613.6|2601.1|2595.1|651
1612368000000|2021-02-03 16:00:00|2619.4|2613.4|2629.6|2623.6|2630.9|2624.9|2617.4|2611.4|511
1612371600000|2021-02-03 17:00:00|2629.9|2623.9|2628.3|2622.3|2630.6|2624.6|2627.9|2621.9|59
1612400400000|2021-02-04 01:00:00|2626.9|2620.9|2636.4|2630.4|2639.9|2633.9|2625.9|2619.9|572
1612404000000|2021-02-04 02:00:00|2636.6|2630.6|2635.1|2629.1|2640.4|2634.4|2634.1|2628.1|298
1612407600000|2021-02-04 03:00:00|2635.4|2629.4|2635.1|2629.1|2636.6|2630.6|2631.4|2625.4|248
1612411200000|2021-02-04 04:00:00|2634.6|2628.6|2631.4|2625.4|2635.1|2629.1|2631.4|2625.4|72
1612414800000|2021-02-04 05:00:00|2631.9|2625.9|2638.6|2632.6|2638.9|2632.9|2622.4|2616.4|449
1612418400000|2021-02-04 06:00:00|2638.4|2632.4|2637.9|2631.9|2642.4|2636.4|2632.6|2626.6|463
1612422000000|2021-02-04 07:00:00|2638.1|2632.1|2645.4|2639.4|2647|2641|2634.4|2628.4|271
1612425600000|2021-02-04 08:00:00|2645.1|2639.1|2637.6|2631.6|2645.4|2639.4|2629.1|2623.1|543
1612429200000|2021-02-04 09:00:00|2637.4|2631.4|2625.9|2619.9|2641.4|2635.4|2624.9|2618.9|373
1612432800000|2021-02-04 10:00:00|2626.1|2620.1|2620.9|2614.9|2627.6|2621.6|2619.6|2613.6|261
1612436400000|2021-02-04 11:00:00|2621.1|2615.1|2627.6|2621.6|2628.9|2622.9|2620.4|2614.4|184
1612440000000|2021-02-04 12:00:00|2627.9|2621.9|2625.6|2619.6|2636.9|2630.9|2622.1|2616.1|409
1612443600000|2021-02-04 13:00:00|2625.9|2619.9|2623.4|2617.4|2628.9|2622.9|2620.9|2614.9|899
1612447200000|2021-02-04 14:00:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2611.9|2605.9|842
1612450800000|2021-02-04 15:00:00|2621.1|2615.1|2630.9|2624.9|2632.9|2626.9|2608.1|2602.1|1079
1612454400000|2021-02-04 16:00:00|2630.6|2624.6|2631.6|2625.6|2638.9|2632.9|2629.6|2623.6|381
1612458000000|2021-02-04 17:00:00|2631.4|2625.4|2633.5|2627.5|2635.1|2629.1|2629.6|2623.6|75
1612486800000|2021-02-05 01:00:00|2637.4|2631.4|2640.9|2634.9|2641.1|2635.1|2631.1|2625.1|389
1612490400000|2021-02-05 02:00:00|2641.4|2635.4|2637.1|2631.1|2642.6|2636.6|2634.6|2628.6|384
1612494000000|2021-02-05 03:00:00|2636.9|2630.9|2649.1|2643.1|2652.1|2646.1|2636.4|2630.4|335
1612497600000|2021-02-05 04:00:00|2649.4|2643.4|2649.6|2643.6|2650.6|2644.6|2648.6|2642.6|51
1612501200000|2021-02-05 05:00:00|2649.9|2643.9|2657.9|2651.9|2659.4|2653.4|2649.4|2643.4|396
1612504800000|2021-02-05 06:00:00|2658.1|2652.1|2656.6|2650.6|2664.1|2658.1|2653.1|2647.1|520
1612508400000|2021-02-05 07:00:00|2656.9|2650.9|2660.4|2654.4|2660.9|2654.9|2656.6|2650.6|101
1612512000000|2021-02-05 08:00:00|2660.1|2654.1|2659.6|2653.6|2664.4|2658.4|2658.4|2652.4|322
1612515600000|2021-02-05 09:00:00|2659.9|2653.9|2665.1|2659.1|2668.9|2662.9|2659.9|2653.9|363
1612519200000|2021-02-05 10:00:00|2665.4|2659.4|2668.4|2662.4|2668.9|2662.9|2660.9|2654.9|364
1612522800000|2021-02-05 11:00:00|2668.1|2662.1|2664.9|2658.9|2668.6|2662.6|2658.4|2652.4|185
1612526400000|2021-02-05 12:00:00|2664.4|2658.4|2660.4|2654.4|2664.4|2658.4|2657.1|2651.1|355
1612530000000|2021-02-05 13:00:00|2660.1|2654.1|2651.4|2645.4|2660.1|2654.1|2645.4|2639.4|821
1612533600000|2021-02-05 14:00:00|2651.6|2645.6|2655.9|2649.9|2656.1|2650.1|2649.6|2643.6|675
1612537200000|2021-02-05 15:00:00|2655.6|2649.6|2670.4|2664.4|2670.4|2664.4|2651.1|2645.1|943
1612540800000|2021-02-05 16:00:00|2670.1|2664.1|2669.4|2663.4|2673.6|2667.6|2667.4|2661.4|380
1612544400000|2021-02-05 17:00:00|2669.6|2663.6|2687|2681|2687.6|2681.6|2668.9|2662.9|166
1612746000000|2021-02-08 01:00:00|2688.5|2677.3|2671.1|2665.1|2703.9|2697.9|2667.4|2661.4|749
1612749600000|2021-02-08 02:00:00|2670.9|2664.9|2667.1|2661.1|2672.4|2666.4|2664.6|2658.6|295
1612753200000|2021-02-08 03:00:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.4|2659.4|172
1612756800000|2021-02-08 04:00:00|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.1|2660.1|26
1612760400000|2021-02-08 05:00:00|2667.4|2661.4|2664.9|2658.9|2671.4|2665.4|2660.9|2654.9|331
1612764000000|2021-02-08 06:00:00|2665.1|2659.1|2671.1|2665.1|2671.4|2665.4|2658.4|2652.4|398
1612767600000|2021-02-08 07:00:00|2671.4|2665.4|2678.6|2672.6|2681.6|2675.6|2668.1|2662.1|191
1612771200000|2021-02-08 08:00:00|2678.9|2672.9|2677.4|2671.4|2688.4|2682.4|2673.1|2667.1|399
1612774800000|2021-02-08 09:00:00|2677.9|2671.9|2677.9|2671.9|2686.1|2680.1|2675.4|2669.4|347
1612778400000|2021-02-08 10:00:00|2678.1|2672.1|2680.9|2674.9|2683.6|2677.6|2677.9|2671.9|225
1612782000000|2021-02-08 11:00:00|2680.6|2674.6|2683.1|2677.1|2683.9|2677.9|2678.9|2672.9|173
1612785600000|2021-02-08 12:00:00|2683.4|2677.4|2666.4|2660.4|2685.4|2679.4|2663.1|2657.1|462
1612789200000|2021-02-08 13:00:00|2665.9|2659.9|2668.9|2662.9|2673.9|2667.9|2661.1|2655.1|631
1612792800000|2021-02-08 14:00:00|2669.1|2663.1|2669.4|2663.4|2674.1|2668.1|2658.1|2652.1|856
1612796400000|2021-02-08 15:00:00|2669.6|2663.6|2653.1|2647.1|2672.4|2666.4|2651.4|2645.4|587
1612800000000|2021-02-08 16:00:00|2653.4|2647.4|2653.9|2647.9|2655.4|2649.4|2647.9|2641.9|332
1612803600000|2021-02-08 17:00:00|2654.1|2648.1|2653.3|2647.3|2654.9|2648.9|2653|2647|38
1612832400000|2021-02-09 01:00:00|2657.1|2651.1|2660.4|2654.4|2664.4|2658.4|2652.9|2646.9|526
1612836000000|2021-02-09 02:00:00|2660.6|2654.6|2653.4|2647.4|2661.1|2655.1|2650.6|2644.6|305
1612839600000|2021-02-09 03:00:00|2652.4|2646.4|2656.4|2650.4|2657.1|2651.1|2644.6|2638.6|281
1612843200000|2021-02-09 04:00:00|2656.1|2650.1|2656.9|2650.9|2660.9|2654.9|2654.9|2648.9|98
1612846800000|2021-02-09 05:00:00|2657.1|2651.1|2679.9|2673.9|2682.4|2676.4|2657.1|2651.1|575
1612850400000|2021-02-09 06:00:00|2680.4|2674.4|2673.9|2667.9|2681.4|2675.4|2669.4|2663.4|477
1612854000000|2021-02-09 07:00:00|2673.1|2667.1|2678.6|2672.6|2682.6|2676.6|2673.1|2667.1|160
1612857600000|2021-02-09 08:00:00|2679.9|2673.9|2678.9|2672.9|2681.1|2675.1|2672.4|2666.4|372
1612861200000|2021-02-09 09:00:00|2679.1|2673.1|2684.4|2678.4|2686.6|2680.6|2673.1|2667.1|266
1612864800000|2021-02-09 10:00:00|2684.1|2678.1|2687.1|2681.1|2690.6|2684.6|2683.9|2677.9|211
1612868400000|2021-02-09 11:00:00|2686.4|2680.4|2685.6|2679.6|2687.4|2681.4|2683.4|2677.4|103
1612872000000|2021-02-09 12:00:00|2685.9|2679.9|2688.4|2682.4|2691.6|2685.6|2685.4|2679.4|299
1612875600000|2021-02-09 13:00:00|2688.1|2682.1|2698.6|2692.6|2701.6|2695.6|2682.1|2676.1|811
1612879200000|2021-02-09 14:00:00|2699.1|2693.1|2702.9|2696.9|2707.4|2701.4|2686.9|2680.9|952
1612882800000|2021-02-09 15:00:00|2703.1|2697.1|2697.6|2691.6|2708.9|2702.9|2693.6|2687.6|794
1612886400000|2021-02-09 16:00:00|2697.9|2691.9|2694.4|2688.4|2698.9|2692.9|2691.4|2685.4|330
1612890000000|2021-02-09 17:00:00|2694.6|2688.6|2703.5|2697.5|2704.6|2698.6|2694.6|2688.6|86
1612918800000|2021-02-10 01:00:00|2707.1|2701.1|2708.1|2702.1|2711.1|2705.1|2699.9|2693.9|493
1612922400000|2021-02-10 02:00:00|2708.4|2702.4|2710.1|2704.1|2712.4|2706.4|2705.4|2699.4|342
1612926000000|2021-02-10 03:00:00|2709.9|2703.9|2720.4|2714.4|2721.6|2715.6|2709.1|2703.1|180
1612929600000|2021-02-10 04:00:00|2720.1|2714.1|2720.4|2714.4|2722.6|2716.6|2719.6|2713.6|35
1612933200000|2021-02-10 05:00:00|2721.1|2715.1|2729.6|2723.6|2731.4|2725.4|2715.9|2709.9|370
1612936800000|2021-02-10 06:00:00|2729.4|2723.4|2728.9|2722.9|2733.6|2727.6|2716.6|2710.6|625
1612940400000|2021-02-10 07:00:00|2728.6|2722.6|2715.9|2709.9|2729.6|2723.6|2703.4|2697.4|282
1612944000000|2021-02-10 08:00:00|2716.6|2710.6|2718.4|2712.4|2720.6|2714.6|2713.1|2707.1|358
1612947600000|2021-02-10 09:00:00|2718.9|2712.9|2712.1|2706.1|2725.4|2719.4|2710.4|2704.4|339
1612951200000|2021-02-10 10:00:00|2712.4|2706.4|2725.6|2719.6|2725.6|2719.6|2712.1|2706.1|253
1612954800000|2021-02-10 11:00:00|2725.9|2719.9|2720.4|2714.4|2743.6|2737.6|2716.9|2710.9|399
1612958400000|2021-02-10 12:00:00|2719.9|2713.9|2724.4|2718.4|2731.4|2725.4|2719.6|2713.6|345
1612962000000|2021-02-10 13:00:00|2724.6|2718.6|2731.6|2725.6|2735.6|2729.6|2724.6|2718.6|332
1612965600000|2021-02-10 14:00:00|2731.9|2725.9|2734.1|2728.1|2742.9|2736.9|2729.9|2723.9|433
1612969200000|2021-02-10 15:00:00|2734.4|2728.4|2728.9|2722.9|2737.6|2731.6|2689.4|2683.4|1637
1612972800000|2021-02-10 16:00:00|2728.6|2722.6|2729.6|2723.6|2731.4|2725.4|2723.9|2717.9|382
1612976400000|2021-02-10 17:00:00|2729.4|2723.4|2727|2721|2731.1|2725.1|2721.4|2715.4|156
1613005200000|2021-02-11 01:00:00|2723.1|2717.1|2720.4|2714.4|2723.1|2717.1|2718.9|2712.9|31
1613008800000|2021-02-11 02:00:00|2720.6|2714.6|2725.4|2719.4|2725.6|2719.6|2720.6|2714.6|12
1613012400000|2021-02-11 03:00:00|2725.6|2719.6|2725.9|2719.9|2727.4|2721.4|2725.1|2719.1|61
1613016000000|2021-02-11 04:00:00|2726.1|2720.1|2728.9|2722.9|2728.9|2722.9|2725.1|2719.1|41
1613019600000|2021-02-11 05:00:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|10
1613023200000|2021-02-11 06:00:00|2729.4|2723.4|2731.6|2725.6|2732.1|2726.1|2729.4|2723.4|18
1613026800000|2021-02-11 07:00:00|2731.4|2725.4|2741.9|2735.9|2741.9|2735.9|2730.4|2724.4|165
1613030400000|2021-02-11 08:00:00|2742.1|2736.1|2741.6|2735.6|2747.1|2741.1|2736.9|2730.9|325
1613034000000|2021-02-11 09:00:00|2741.4|2735.4|2745.6|2739.6|2748.6|2742.6|2740.9|2734.9|247
1613037600000|2021-02-11 10:00:00|2745.4|2739.4|2750.6|2744.6|2752.6|2746.6|2743.4|2737.4|250
1613041200000|2021-02-11 11:00:00|2750.1|2744.1|2755.4|2749.4|2755.4|2749.4|2745.9|2739.9|189
1613044800000|2021-02-11 12:00:00|2755.1|2749.1|2750.9|2744.9|2755.4|2749.4|2746.1|2740.1|300
1613048400000|2021-02-11 13:00:00|2751.1|2745.1|2762.1|2756.1|2762.9|2756.9|2750.6|2744.6|315
1613052000000|2021-02-11 14:00:00|2762.4|2756.4|2746.4|2740.4|2762.4|2756.4|2744.6|2738.6|479
1613055600000|2021-02-11 15:00:00|2746.9|2740.9|2789.9|2783.9|2796.1|2790.1|2746.9|2740.9|843
1613059200000|2021-02-11 16:00:00|2790.1|2784.1|2796.1|2790.1|2798.6|2792.6|2785.6|2779.6|486
1613062800000|2021-02-11 17:00:00|2796.4|2790.4|2797.5|2791.5|2798.4|2792.4|2791.4|2785.4|170
1613091600000|2021-02-12 01:00:00|2803.9|2797.9|2814.9|2808.9|2826.9|2820.9|2802.9|2796.9|142
1613095200000|2021-02-12 02:00:00|2814.6|2808.6|2811.6|2805.6|2815.6|2809.6|2809.6|2803.6|22
1613098800000|2021-02-12 03:00:00|2810.6|2804.6|2809.6|2803.6|2814.4|2808.4|2809.6|2803.6|57
1613102400000|2021-02-12 04:00:00|2809.4|2803.4|2812.4|2806.4|2813.4|2807.4|2809.1|2803.1|70
1613106000000|2021-02-12 05:00:00|2812.6|2806.6|2816.1|2810.1|2817.1|2811.1|2812.4|2806.4|65
1613109600000|2021-02-12 06:00:00|2815.9|2809.9|2812.6|2806.6|2816.1|2810.1|2811.6|2805.6|122
1613113200000|2021-02-12 07:00:00|2812.9|2806.9|2817.4|2811.4|2820.1|2814.1|2807.6|2801.6|220
1613116800000|2021-02-12 08:00:00|2819.1|2813.1|2795.1|2789.1|2821.1|2815.1|2784.4|2778.4|754
1613120400000|2021-02-12 09:00:00|2795.4|2789.4|2799.9|2793.9|2802.6|2796.6|2792.6|2786.6|577
1613124000000|2021-02-12 10:00:00|2800.6|2794.6|2808.9|2802.9|2810.9|2804.9|2800.6|2794.6|358
1613127600000|2021-02-12 11:00:00|2808.1|2802.1|2812.1|2806.1|2812.1|2806.1|2806.9|2800.9|206
1613131200000|2021-02-12 12:00:00|2811.6|2805.6|2809.4|2803.4|2812.6|2806.6|2805.1|2799.1|416
1613134800000|2021-02-12 13:00:00|2809.6|2803.6|2810.4|2804.4|2814.6|2808.6|2808.4|2802.4|417
1613138400000|2021-02-12 14:00:00|2810.6|2804.6|2824.1|2818.1|2824.9|2818.9|2810.6|2804.6|638
1613142000000|2021-02-12 15:00:00|2823.9|2817.9|2836.4|2830.4|2840.6|2834.6|2820.1|2814.1|858
1613145600000|2021-02-12 16:00:00|2836.9|2830.9|2832.4|2826.4|2841.1|2835.1|2818.6|2812.6|492
1613149200000|2021-02-12 17:00:00|2832.9|2826.9|2834.5|2828.5|2837.6|2831.6|2831.1|2825.1|92
1613350800000|2021-02-15 01:00:00|2840.5|2829.3|2842.6|2836.6|2844.1|2838.1|2835.9|2829.3|142
1613354400000|2021-02-15 02:00:00|2842.4|2836.4|2843.6|2837.6|2846.6|2840.6|2841.9|2835.9|63
1613358000000|2021-02-15 03:00:00|2844.1|2838.1|2846.6|2840.6|2847.9|2841.9|2841.9|2835.9|48
1613361600000|2021-02-15 04:00:00|2846.4|2840.4|2846.4|2840.4|2847.1|2841.1|2844.9|2838.9|59
1613365200000|2021-02-15 05:00:00|2846.1|2840.1|2844.4|2838.4|2847.1|2841.1|2843.1|2837.1|52
1613368800000|2021-02-15 06:00:00|2844.1|2838.1|2834.9|2828.9|2844.4|2838.4|2832.6|2826.6|84
1613372400000|2021-02-15 07:00:00|2834.6|2828.6|2844.4|2838.4|2844.4|2838.4|2830.9|2824.9|158
1613376000000|2021-02-15 08:00:00|2844.1|2838.1|2831.1|2825.1|2845.1|2839.1|2828.4|2822.4|468
1613379600000|2021-02-15 09:00:00|2831.4|2825.4|2828.4|2822.4|2831.6|2825.6|2824.6|2818.6|297
1613383200000|2021-02-15 10:00:00|2828.6|2822.6|2818.1|2812.1|2828.9|2822.9|2811.4|2805.4|316
1613386800000|2021-02-15 11:00:00|2818.4|2812.4|2845.9|2839.9|2846.1|2840.1|2817.6|2811.6|437
1613390400000|2021-02-15 12:00:00|2845.6|2839.6|2832.4|2826.4|2846.4|2840.4|2827.4|2821.4|384
1613394000000|2021-02-15 13:00:00|2832.1|2826.1|2837.6|2831.6|2837.6|2831.6|2830.4|2824.4|395
1613397600000|2021-02-15 14:00:00|2837.9|2831.9|2841.9|2835.9|2842.9|2836.9|2837.4|2831.4|363
1613401200000|2021-02-15 15:00:00|2842.1|2836.1|2844.9|2838.9|2847.9|2841.9|2840.9|2834.9|392
1613404800000|2021-02-15 16:00:00|2845.1|2839.1|2845.4|2839.4|2846.4|2840.4|2843.4|2837.4|162
1613408400000|2021-02-15 17:00:00|2845.1|2839.1|2843|2837|2846.1|2840.1|2842.5|2836.5|38
1613437200000|2021-02-16 01:00:00|2845.4|2839.4|2844.1|2838.1|2845.6|2839.6|2842.1|2836.1|53
1613440800000|2021-02-16 02:00:00|2844.4|2838.4|2843.1|2837.1|2844.6|2838.6|2843.1|2837.1|24
1613444400000|2021-02-16 03:00:00|2842.9|2836.9|2843.4|2837.4|2844.4|2838.4|2841.9|2835.9|44
1613448000000|2021-02-16 04:00:00|2842.9|2836.9|2840.4|2834.4|2844.6|2838.6|2840.1|2834.1|31
1613451600000|2021-02-16 05:00:00|2840.1|2834.1|2833.1|2827.1|2840.1|2834.1|2831.4|2825.4|124
1613455200000|2021-02-16 06:00:00|2832.6|2826.6|2830.4|2824.4|2832.6|2826.6|2825.4|2819.4|122
1613458800000|2021-02-16 07:00:00|2830.9|2824.9|2837.9|2831.9|2843.1|2837.1|2830.9|2824.9|184
1613462400000|2021-02-16 08:00:00|2838.1|2832.1|2841.9|2835.9|2843.1|2837.1|2832.6|2826.6|494
1613466000000|2021-02-16 09:00:00|2841.6|2835.6|2841.1|2835.1|2842.1|2836.1|2833.1|2827.1|282
1613469600000|2021-02-16 10:00:00|2840.9|2834.9|2844.9|2838.9|2846.4|2840.4|2840.4|2834.4|159
1613473200000|2021-02-16 11:00:00|2844.6|2838.6|2844.9|2838.9|2846.6|2840.6|2843.1|2837.1|196
1613476800000|2021-02-16 12:00:00|2844.4|2838.4|2840.4|2834.4|2845.6|2839.6|2836.9|2830.9|374
1613480400000|2021-02-16 13:00:00|2840.6|2834.6|2839.4|2833.4|2845.6|2839.6|2835.9|2829.9|447
1613484000000|2021-02-16 14:00:00|2838|2832|2837.4|2831.4|2838|2832|2820.1|2814.1|911
1613487600000|2021-02-16 15:00:00|2837.1|2831.1|2828.1|2822.1|2841.6|2835.6|2820.9|2814.9|1137
1613491200000|2021-02-16 16:00:00|2828.4|2822.4|2841.4|2835.4|2841.9|2835.9|2828.4|2822.4|354
1613494800000|2021-02-16 17:00:00|2841.1|2835.1|2838.8|2832.8|2841.4|2835.4|2837.4|2831.4|83
1613523600000|2021-02-17 01:00:00|2841.1|2835.1|2840.4|2834.4|2843.9|2837.9|2836.6|2830.6|78
1613527200000|2021-02-17 02:00:00|2840.6|2834.6|2838.4|2832.4|2840.6|2834.6|2837.6|2831.6|16
1613530800000|2021-02-17 03:00:00|2838.6|2832.6|2838.1|2832.1|2840.6|2834.6|2837.9|2831.9|23
1613534400000|2021-02-17 04:00:00|2837.9|2831.9|2838.4|2832.4|2839.6|2833.6|2837.4|2831.4|36
1613538000000|2021-02-17 05:00:00|2838.6|2832.6|2838.4|2832.4|2839.6|2833.6|2837.9|2831.9|17
1613541600000|2021-02-17 06:00:00|2838.1|2832.1|2838.1|2832.1|2839.9|2833.9|2836.4|2830.4|49
1613545200000|2021-02-17 07:00:00|2838.4|2832.4|2837.4|2831.4|2839.6|2833.6|2830.9|2824.9|143
1613548800000|2021-02-17 08:00:00|2837.1|2831.1|2840.6|2834.6|2848.4|2842.4|2836.6|2830.6|311
1613552400000|2021-02-17 09:00:00|2840.4|2834.4|2825.6|2819.6|2840.4|2834.4|2825.1|2819.1|435
1613556000000|2021-02-17 10:00:00|2825.4|2819.4|2834.9|2828.9|2835.6|2829.6|2825.4|2819.4|228
1613559600000|2021-02-17 11:00:00|2834.6|2828.6|2833.6|2827.6|2837.1|2831.1|2832.6|2826.6|180
1613563200000|2021-02-17 12:00:00|2833.4|2827.4|2830.1|2824.1|2834.1|2828.1|2828.4|2822.4|86
1613566800000|2021-02-17 13:00:00|2834.6|2828.6|2824.4|2818.4|2834.6|2828.6|2824.4|2818.4|307
1613570400000|2021-02-17 14:00:00|2823.9|2817.9|2806.9|2800.9|2826.9|2820.9|2805.9|2799.9|802
1613574000000|2021-02-17 15:00:00|2807.4|2801.4|2817.4|2811.4|2825.1|2819.1|2794.6|2788.6|993
1613577600000|2021-02-17 16:00:00|2817.1|2811.1|2809.6|2803.6|2817.1|2811.1|2808.6|2802.6|262
1613581200000|2021-02-17 17:00:00|2809.4|2803.4|2808.3|2802.3|2811.9|2805.9|2805.6|2799.6|135
1613610000000|2021-02-18 01:00:00|2825.4|2819.4|2826.1|2820.1|2839.1|2833.1|2813.4|2807.4|1647
1613613600000|2021-02-18 02:00:00|2826.4|2820.4|2829.9|2823.9|2837.4|2831.4|2826.1|2820.1|480
1613617200000|2021-02-18 03:00:00|2830.4|2824.4|2825.4|2819.4|2832.6|2826.6|2822.4|2816.4|225
1613620800000|2021-02-18 04:00:00|2825.6|2819.6|2829.1|2823.1|2829.1|2823.1|2824.6|2818.6|43
1613624400000|2021-02-18 05:00:00|2829.6|2823.6|2830.9|2824.9|2838.9|2832.9|2824.9|2818.9|269
1613628000000|2021-02-18 06:00:00|2830.6|2824.6|2837.6|2831.6|2837.9|2831.9|2824.4|2818.4|394
1613631600000|2021-02-18 07:00:00|2837.4|2831.4|2852.6|2846.6|2852.6|2846.6|2836.9|2830.9|218
1613635200000|2021-02-18 08:00:00|2853.6|2847.6|2873.4|2867.4|2873.4|2867.4|2851.6|2845.6|527
1613638800000|2021-02-18 09:00:00|2873.1|2867.1|2862.4|2856.4|2873.1|2867.1|2858.4|2852.4|440
1613642400000|2021-02-18 10:00:00|2862.1|2856.1|2860.1|2854.1|2865.6|2859.6|2854.6|2848.6|243
1613646000000|2021-02-18 11:00:00|2859.9|2853.9|2868.1|2862.1|2870.9|2864.9|2856.6|2850.6|290
1613649600000|2021-02-18 12:00:00|2867.9|2861.9|2863.9|2857.9|2872.1|2866.1|2859.4|2853.4|415
1613653200000|2021-02-18 13:00:00|2863.4|2857.4|2863.6|2857.6|2870.9|2864.9|2851.9|2845.9|1006
1613656800000|2021-02-18 14:00:00|2863.4|2857.4|2861.6|2855.6|2865.6|2859.6|2852.1|2846.1|1114
1613660400000|2021-02-18 15:00:00|2861.4|2855.4|2855.4|2849.4|2862.4|2856.4|2847.4|2841.4|745
1613664000000|2021-02-18 16:00:00|2855.6|2849.6|2867.6|2861.6|2869.9|2863.9|2855.6|2849.6|326
1613667600000|2021-02-18 17:00:00|2867.4|2861.4|2873.4|2867.4|2873.9|2867.9|2867.4|2861.4|82
1613696400000|2021-02-19 01:00:00|2876.1|2870.1|2867.4|2861.4|2878.6|2872.6|2863.9|2857.9|780
1613700000000|2021-02-19 02:00:00|2867.6|2861.6|2856.4|2850.4|2868.9|2862.9|2853.6|2847.6|452
1613703600000|2021-02-19 03:00:00|2856.1|2850.1|2855.6|2849.6|2857.9|2851.9|2851.9|2845.9|301
1613707200000|2021-02-19 04:00:00|2855.9|2849.9|2858.1|2852.1|2863.4|2857.4|2855.1|2849.1|139
1613710800000|2021-02-19 05:00:00|2858.4|2852.4|2877.1|2871.1|2877.4|2871.4|2858.4|2852.4|406
1613714400000|2021-02-19 06:00:00|2877.4|2871.4|2885.6|2879.6|2891.1|2885.1|2877.4|2871.4|435
1613718000000|2021-02-19 07:00:00|2885.8|2879.8|2872.1|2866.1|2892.6|2886.6|2871.9|2865.9|186
1613721600000|2021-02-19 08:00:00|2871.6|2865.6|2877.9|2871.9|2885.1|2879.1|2869.6|2863.6|599
1613725200000|2021-02-19 09:00:00|2878.1|2872.1|2876.1|2870.1|2880.1|2874.1|2871.1|2865.1|436
1613728800000|2021-02-19 10:00:00|2876.4|2870.4|2893.1|2887.1|2893.1|2887.1|2876.4|2870.4|395
1613732400000|2021-02-19 11:00:00|2892.6|2886.6|2885.9|2879.9|2893.1|2887.1|2883.4|2877.4|351
1613736000000|2021-02-19 12:00:00|2886.1|2880.1|2886.9|2880.9|2889.6|2883.6|2884.6|2878.6|398
1613739600000|2021-02-19 13:00:00|2887.1|2881.1|2885.9|2879.9|2892.1|2886.1|2874.1|2868.1|1076
1613743200000|2021-02-19 14:00:00|2885.6|2879.6|2888.1|2882.1|2890.4|2884.4|2873.6|2867.6|1471
1613746800000|2021-02-19 15:00:00|2888.6|2882.6|2884.6|2878.6|2892.1|2886.1|2880.4|2874.4|1093
1613750400000|2021-02-19 16:00:00|2884.9|2878.9|2880.6|2874.6|2885.6|2879.6|2872.9|2866.9|796
1613754000000|2021-02-19 17:00:00|2880.9|2874.9|2868|2862|2881.4|2875.4|2865.3|2859.3|126
1613955600000|2021-02-22 01:00:00|2871.5|2860.3|2923.4|2917.4|2931.4|2925.4|2871.5|2860.3|2053
1613959200000|2021-02-22 02:00:00|2924.6|2918.6|2930.1|2924.1|2937.4|2931.4|2920.9|2914.9|339
1613962800000|2021-02-22 03:00:00|2930.4|2924.4|2941.6|2935.6|2941.6|2935.6|2928.6|2922.6|443
1613966400000|2021-02-22 04:00:00|2941.9|2935.9|2938.6|2932.6|2942.4|2936.4|2937.6|2931.6|53
1613970000000|2021-02-22 05:00:00|2939.1|2933.1|2948.4|2942.4|2955.6|2949.6|2935.9|2929.9|921
1613973600000|2021-02-22 06:00:00|2948.1|2942.1|2932.9|2926.9|2951.9|2945.9|2929.9|2923.9|930
1613977200000|2021-02-22 07:00:00|2933.1|2927.1|2921.9|2915.9|2933.1|2927.1|2917.4|2911.4|274
1613980800000|2021-02-22 08:00:00|2922.1|2916.1|2915.6|2909.6|2925.6|2919.6|2905.4|2899.4|989
1613984400000|2021-02-22 09:00:00|2915.9|2909.9|2912.9|2906.9|2918.6|2912.6|2909.6|2903.6|588
1613988000000|2021-02-22 10:00:00|2913.1|2907.1|2908.9|2902.9|2916.4|2910.4|2906.4|2900.4|313
1613991600000|2021-02-22 11:00:00|2909.1|2903.1|2917.1|2911.1|2917.6|2911.6|2909.1|2903.1|454
1613995200000|2021-02-22 12:00:00|2917.4|2911.4|2910.6|2904.6|2917.4|2911.4|2906.1|2900.1|402
1613998800000|2021-02-22 13:00:00|2909.6|2903.6|2897.6|2891.6|2914.9|2908.9|2870.6|2864.6|1783
1614002400000|2021-02-22 14:00:00|2897.4|2891.4|2898.6|2892.6|2902.4|2896.4|2877.9|2871.9|1349
1614006000000|2021-02-22 15:00:00|2898.9|2892.9|2899.9|2893.9|2911.4|2905.4|2890.1|2884.1|1293
1614009600000|2021-02-22 16:00:00|2899.4|2893.4|2895.1|2889.1|2905.1|2899.1|2894.3|2888.3|552
1614013200000|2021-02-22 17:00:00|2894.9|2888.9|2901.9|2895.9|2902.4|2896.4|2890.4|2884.4|163
1614042000000|2021-02-23 01:00:00|2897.1|2891.1|2910.1|2904.1|2911.4|2905.4|2897.1|2891.1|887
1614045600000|2021-02-23 02:00:00|2909.9|2903.9|2927.9|2921.9|2930.4|2924.4|2903.9|2897.9|678
1614049200000|2021-02-23 03:00:00|2928.1|2922.1|2919.9|2913.9|2929.6|2923.6|2910.1|2904.1|652
1614052800000|2021-02-23 04:00:00|2919.6|2913.6|2922.6|2916.6|2923.1|2917.1|2919.6|2913.6|20
1614056400000|2021-02-23 05:00:00|2922.9|2916.9|2918.1|2912.1|2929.6|2923.6|2917.4|2911.4|488
1614060000000|2021-02-23 06:00:00|2917.9|2911.9|2910.1|2904.1|2922.4|2916.4|2895.9|2889.9|860
1614063600000|2021-02-23 07:00:00|2909.9|2903.9|2899.6|2893.6|2909.9|2903.9|2891.9|2885.9|147
1614067200000|2021-02-23 08:00:00|2897.9|2891.9|2898.6|2892.6|2908.1|2902.1|2888.1|2882.1|443
1614070800000|2021-02-23 09:00:00|2899.1|2893.1|2877.4|2871.4|2902.6|2896.6|2876.9|2870.9|628
1614074400000|2021-02-23 10:00:00|2877.9|2871.9|2878.1|2872.1|2881.1|2875.1|2867.4|2861.4|539
1614078000000|2021-02-23 11:00:00|2878.4|2872.4|2887.9|2881.9|2888.9|2882.9|2878.4|2872.4|426
1614081600000|2021-02-23 12:00:00|2888.1|2882.1|2876.4|2870.4|2888.4|2882.4|2876.4|2870.4|448
1614085200000|2021-02-23 13:00:00|2876.6|2870.6|2875.4|2869.4|2884.9|2878.9|2864.1|2858.1|1172
1614088800000|2021-02-23 14:00:00|2875.6|2869.6|2850.6|2844.6|2875.6|2869.6|2844.1|2838.1|1005
1614092400000|2021-02-23 15:00:00|2850.4|2844.4|2855.4|2849.4|2869.1|2863.1|2845.6|2839.6|1170
1614096000000|2021-02-23 16:00:00|2855.6|2849.6|2857.1|2851.1|2859.9|2853.9|2846.9|2840.9|668
1614099600000|2021-02-23 17:00:00|2856.6|2850.6|2847.6|2841.6|2856.9|2850.9|2847.6|2841.6|105
1614128400000|2021-02-24 01:00:00|2863.9|2857.9|2873.1|2867.1|2876.4|2870.4|2860.4|2854.4|1207
1614132000000|2021-02-24 02:00:00|2872.9|2866.9|2839.1|2833.1|2873.1|2867.1|2833.6|2827.6|582
1614135600000|2021-02-24 03:00:00|2839.4|2833.4|2825.1|2819.1|2841.6|2835.6|2823.6|2817.6|496
1614139200000|2021-02-24 04:00:00|2824.9|2818.9|2820.1|2814.1|2826.1|2820.1|2818.4|2812.4|72
1614142800000|2021-02-24 05:00:00|2820.4|2814.4|2820.4|2814.4|2831.1|2825.1|2811.6|2805.6|591
1614146400000|2021-02-24 06:00:00|2819.9|2813.9|2823.6|2817.6|2831.1|2825.1|2812.1|2806.1|1196
1614150000000|2021-02-24 07:00:00|2823.9|2817.9|2831.1|2825.1|2832.1|2826.1|2823.9|2817.9|188
1614153600000|2021-02-24 08:00:00|2830.4|2824.4|2834.6|2828.6|2842.9|2836.9|2827.6|2821.6|368
1614157200000|2021-02-24 09:00:00|2834.9|2828.9|2830.9|2824.9|2834.9|2828.9|2824.1|2818.1|277
1614160800000|2021-02-24 10:00:00|2830.6|2824.6|2835.4|2829.4|2836.6|2830.6|2829.9|2823.9|197
1614164400000|2021-02-24 11:00:00|2835.6|2829.6|2841.1|2835.1|2841.6|2835.6|2832.6|2826.6|225
1614168000000|2021-02-24 12:00:00|2840.9|2834.9|2840.6|2834.6|2845.9|2839.9|2835.6|2829.6|339
1614171600000|2021-02-24 13:00:00|2840.9|2834.9|2827.1|2821.1|2849.6|2843.6|2824.1|2818.1|1765
1614175200000|2021-02-24 14:00:00|2826.9|2820.9|2822.9|2816.9|2832.4|2826.4|2820.4|2814.4|998
1614178800000|2021-02-24 15:00:00|2823.9|2817.9|2851.9|2845.9|2854.1|2848.1|2822.9|2816.9|1117
1614182400000|2021-02-24 16:00:00|2852.1|2846.1|2858.9|2852.9|2861.1|2855.1|2843.9|2837.9|501
1614186000000|2021-02-24 17:00:00|2859.6|2853.6|2868.1|2862.1|2869.4|2863.4|2859.4|2853.4|189
1614214800000|2021-02-25 01:00:00|2871.1|2865.1|2891.9|2885.9|2894.4|2888.4|2864.9|2858.9|1427
1614218400000|2021-02-25 02:00:00|2891.6|2885.6|2881.9|2875.9|2904.9|2898.9|2874.9|2868.9|1339
1614222000000|2021-02-25 03:00:00|2882.4|2876.4|2891.6|2885.6|2900.9|2894.9|2881.4|2875.4|347
1614225600000|2021-02-25 04:00:00|2891.4|2885.4|2884.6|2878.6|2893.9|2887.9|2882.4|2876.4|74
1614229200000|2021-02-25 05:00:00|2884.9|2878.9|2899.9|2893.9|2910.9|2904.9|2884.9|2878.9|489
1614232800000|2021-02-25 06:00:00|2899.6|2893.6|2879.6|2873.6|2902.9|2896.9|2875.4|2869.4|1274
1614236400000|2021-02-25 07:00:00|2879.1|2873.1|2861.9|2855.9|2885.9|2879.9|2859.9|2853.9|246
1614240000000|2021-02-25 08:00:00|2862.4|2856.4|2895.4|2889.4|2895.9|2889.9|2862.4|2856.4|772
1614243600000|2021-02-25 09:00:00|2895.1|2889.1|2901.6|2895.6|2901.9|2895.9|2892.4|2886.4|521
1614247200000|2021-02-25 10:00:00|2901.4|2895.4|2903.9|2897.9|2905.4|2899.4|2895.4|2889.4|429
1614250800000|2021-02-25 11:00:00|2903.6|2897.6|2899.4|2893.4|2906.4|2900.4|2895.9|2889.9|357
1614254400000|2021-02-25 12:00:00|2899.6|2893.6|2906.4|2900.4|2920.9|2914.9|2899.6|2893.6|800
1614258000000|2021-02-25 13:00:00|2906.1|2900.1|2900.4|2894.4|2918.4|2912.4|2888.6|2882.6|2037
1614261600000|2021-02-25 14:00:00|2899.9|2893.9|2903.1|2897.1|2916.4|2910.4|2891.9|2885.9|1612
1614265200000|2021-02-25 15:00:00|2902.4|2896.4|2895.4|2889.4|2902.9|2896.9|2877.1|2871.1|2123
1614268800000|2021-02-25 16:00:00|2895.6|2889.6|2896.9|2890.9|2900.4|2894.4|2887.1|2881.1|910
1614272400000|2021-02-25 17:00:00|2896.6|2890.6|2884.5|2878.5|2900.1|2894.1|2884.3|2878.3|227
1614301200000|2021-02-26 01:00:00|2849.1|2843.1|2861.9|2855.9|2862.9|2856.9|2828.6|2822.6|1598
1614304800000|2021-02-26 02:00:00|2861.6|2855.6|2856.4|2850.4|2869.6|2863.6|2854.1|2848.1|681
1614308400000|2021-02-26 03:00:00|2856.6|2850.6|2850.9|2844.9|2864.4|2858.4|2850.4|2844.4|312
1614312000000|2021-02-26 04:00:00|2851.1|2845.1|2843.9|2837.9|2853.6|2847.6|2841.4|2835.4|85
1614315600000|2021-02-26 05:00:00|2844.1|2838.1|2860.4|2854.4|2860.9|2854.9|2839.1|2833.1|495
1614319200000|2021-02-26 06:00:00|2860.6|2854.6|2851.9|2845.9|2863.9|2857.9|2851.4|2845.4|458
1614322800000|2021-02-26 07:00:00|2852.1|2846.1|2850.9|2844.9|2855.9|2849.9|2846.4|2840.4|184
1614326400000|2021-02-26 08:00:00|2851.1|2845.1|2863.9|2857.9|2867.1|2861.1|2840.1|2834.1|851
1614330000000|2021-02-26 09:00:00|2864.1|2858.1|2863.9|2857.9|2876.1|2870.1|2861.6|2855.6|656
1614333600000|2021-02-26 10:00:00|2863.4|2857.4|2855|2849|2864.9|2858.9|2852.3|2846.3|597
1614337200000|2021-02-26 11:00:00|2855.3|2849.3|2847.5|2841.5|2855.6|2849.6|2841.8|2835.8|686
1614340800000|2021-02-26 12:00:00|2847.8|2841.8|2841.1|2835.1|2849.3|2843.3|2835.8|2829.8|746
1614344400000|2021-02-26 13:00:00|2841.4|2835.4|2849.3|2843.3|2852|2846|2829.5|2823.5|1886
1614348000000|2021-02-26 14:00:00|2849|2843|2845|2839|2856.3|2850.3|2840|2834|1514
1614351600000|2021-02-26 15:00:00|2844.8|2838.8|2787.5|2781.5|2852.5|2846.5|2786.8|2780.8|2081
1614355200000|2021-02-26 16:00:00|2788|2782|2784.5|2778.5|2800|2794|2778.8|2772.8|1563
1614358800000|2021-02-26 17:00:00|2784.3|2778.3|2785.4|2779.4|2789.4|2783.4|2780.5|2774.5|139
1614560400000|2021-03-01 01:00:00|2791|2779.8|2820.4|2814.4|2823.6|2817.6|2791|2779.8|819
1614564000000|2021-03-01 02:00:00|2820.6|2814.6|2826.5|2820.5|2831.3|2825.3|2817.9|2811.9|523
1614567600000|2021-03-01 03:00:00|2826.6|2820.6|2822.8|2816.8|2830.8|2824.8|2820.5|2814.5|359
1614571200000|2021-03-01 04:00:00|2823|2817|2821.5|2815.5|2823.4|2817.4|2820.9|2814.9|25
1614574800000|2021-03-01 05:00:00|2821.4|2815.4|2824.4|2818.4|2829.4|2823.4|2818.3|2812.3|452
1614578400000|2021-03-01 06:00:00|2824.1|2818.1|2820.1|2814.1|2830.5|2824.5|2817.6|2811.6|655
1614582000000|2021-03-01 07:00:00|2820.4|2814.4|2815.3|2809.3|2822.4|2816.4|2814.3|2808.3|140
1614585600000|2021-03-01 08:00:00|2814.8|2808.8|2811.3|2805.3|2822|2816|2802.3|2796.3|403
1614589200000|2021-03-01 09:00:00|2811|2805|2791|2785|2815.5|2809.5|2779.4|2773.4|350
1614592800000|2021-03-01 10:00:00|2791.3|2785.3|2792.5|2786.5|2793|2787|2787.5|2781.5|143
1614596400000|2021-03-01 11:00:00|2792.8|2786.8|2801.3|2795.3|2801.3|2795.3|2788.3|2782.3|189
1614600000000|2021-03-01 12:00:00|2801.8|2795.8|2807.8|2801.8|2810.3|2804.3|2799.3|2793.3|335
1614603600000|2021-03-01 13:00:00|2808|2802|2800|2794|2811.8|2805.8|2797.3|2791.3|881
1614607200000|2021-03-01 14:00:00|2800.3|2794.3|2798|2792|2807.3|2801.3|2792.3|2786.3|878
1614610800000|2021-03-01 15:00:00|2798.5|2792.5|2819.8|2813.8|2824.8|2818.8|2790.8|2784.8|1026
1614614400000|2021-03-01 16:00:00|2819.5|2813.5|2807.3|2801.3|2819.5|2813.5|2807|2801|323
1614618000000|2021-03-01 17:00:00|2807|2801|2795.4|2789.4|2810.3|2804.3|2795.1|2789.1|114
1614646800000|2021-03-02 01:00:00|2800.1|2794.1|2801.8|2795.8|2808.1|2802.1|2784.9|2778.9|666
1614650400000|2021-03-02 02:00:00|2801.6|2795.6|2805.3|2799.3|2811.5|2805.5|2800.6|2794.6|484
1614654000000|2021-03-02 03:00:00|2805.5|2799.5|2812.8|2806.8|2818.6|2812.6|2805.3|2799.3|330
1614657600000|2021-03-02 04:00:00|2812.4|2806.4|2814.8|2808.8|2815|2809|2811.9|2805.9|50
1614661200000|2021-03-02 05:00:00|2813.6|2807.6|2796.6|2790.6|2813.9|2807.9|2789.5|2783.5|481
1614664800000|2021-03-02 06:00:00|2795.8|2789.8|2841.4|2835.4|2848.4|2842.4|2794.4|2788.4|1458
1614668400000|2021-03-02 07:00:00|2841.5|2835.5|2823.8|2817.8|2841.6|2835.6|2820.6|2814.6|153
1614672000000|2021-03-02 08:00:00|2823.9|2817.9|2822|2816|2836.8|2830.8|2821.8|2815.8|315
1614675600000|2021-03-02 09:00:00|2822.3|2816.3|2833|2827|2838.5|2832.5|2821.3|2815.3|270
1614679200000|2021-03-02 10:00:00|2833.3|2827.3|2838.3|2832.3|2840.3|2834.3|2831.5|2825.5|217
1614682800000|2021-03-02 11:00:00|2838|2832|2833.8|2827.8|2839.8|2833.8|2833.5|2827.5|186
1614686400000|2021-03-02 12:00:00|2834|2828|2842.3|2836.3|2842.3|2836.3|2832|2826|417
1614690000000|2021-03-02 13:00:00|2842.5|2836.5|2838.8|2832.8|2850.3|2844.3|2830|2824|886
1614693600000|2021-03-02 14:00:00|2839.3|2833.3|2860.3|2854.3|2861.6|2855.6|2838|2832|842
1614697200000|2021-03-02 15:00:00|2860.5|2854.5|2859.3|2853.3|2875.8|2869.8|2849|2843|882
1614700800000|2021-03-02 16:00:00|2859|2853|2848|2842|2859.8|2853.8|2843.5|2837.5|654
1614704400000|2021-03-02 17:00:00|2847.9|2841.9|2855|2849|2856.9|2850.9|2846.3|2840.3|192
1614733200000|2021-03-03 01:00:00|2850|2844|2858.6|2852.6|2862.4|2856.4|2848.8|2842.8|734
1614736800000|2021-03-03 02:00:00|2858.9|2852.9|2851.9|2845.9|2858.9|2852.9|2848.9|2842.9|405
1614740400000|2021-03-03 03:00:00|2852.4|2846.4|2856.3|2850.3|2860.4|2854.4|2852.4|2846.4|86
1614744000000|2021-03-03 04:00:00|2856|2850|2857|2851|2857.4|2851.4|2854.6|2848.6|29
1614747600000|2021-03-03 05:00:00|2857.1|2851.1|2849.1|2843.1|2857.4|2851.4|2845.4|2839.4|309
1614751200000|2021-03-03 06:00:00|2849.5|2843.5|2858.9|2852.9|2862.9|2856.9|2843.1|2837.1|396
1614754800000|2021-03-03 07:00:00|2859|2853|2847.3|2841.3|2862.8|2856.8|2846.3|2840.3|170
1614758400000|2021-03-03 08:00:00|2847|2841|2864.5|2858.5|2864.5|2858.5|2845.8|2839.8|483
1614762000000|2021-03-03 09:00:00|2864.3|2858.3|2858.3|2852.3|2864.5|2858.5|2851.3|2845.3|556
1614765600000|2021-03-03 10:00:00|2858|2852|2843.8|2837.8|2858.5|2852.5|2843.3|2837.3|508
1614769200000|2021-03-03 11:00:00|2844|2838|2851|2845|2851.3|2845.3|2843.3|2837.3|277
1614772800000|2021-03-03 12:00:00|2850.8|2844.8|2813.3|2807.3|2850.8|2844.8|2805.1|2799.1|712
1614776400000|2021-03-03 13:00:00|2813.9|2807.9|2810.3|2804.3|2818.4|2812.4|2796.9|2790.9|1338
1614780000000|2021-03-03 14:00:00|2810|2804|2803.5|2797.5|2815.5|2809.5|2797.5|2791.5|1838
1614783600000|2021-03-03 15:00:00|2802.8|2796.8|2790.8|2784.8|2809.3|2803.3|2787.3|2781.3|1607
1614787200000|2021-03-03 16:00:00|2790.3|2784.3|2787|2781|2792.5|2786.5|2785.3|2779.3|581
1614790800000|2021-03-03 17:00:00|2786.8|2780.8|2786.3|2780.3|2789.8|2783.8|2784.3|2778.3|59
1614819600000|2021-03-04 01:00:00|2789.3|2783.3|2792.9|2786.9|2797.6|2791.6|2782.6|2776.6|402
1614823200000|2021-03-04 02:00:00|2792|2786|2780|2774|2793.1|2787.1|2777.4|2771.4|522
1614826800000|2021-03-04 03:00:00|2779.8|2773.8|2772.9|2766.9|2789.9|2783.9|2770.3|2764.3|215
1614830400000|2021-03-04 04:00:00|2772.4|2766.4|2777.4|2771.4|2777.4|2771.4|2767.6|2761.6|237
1614834000000|2021-03-04 05:00:00|2777.9|2771.9|2785.1|2779.1|2791.6|2785.6|2777.6|2771.6|299
1614837600000|2021-03-04 06:00:00|2784.8|2778.8|2753.9|2747.9|2789.5|2783.5|2749.1|2743.1|1373
1614841200000|2021-03-04 07:00:00|2754.1|2748.1|2709.6|2703.6|2758.3|2752.3|2670.3|2650.3|539
1614844800000|2021-03-04 08:00:00|2709.5|2703.5|2725|2719|2732.6|2726.6|2706.8|2700.8|793
1614848400000|2021-03-04 09:00:00|2725.1|2719.1|2720|2714|2731|2725|2706|2700|824
1614852000000|2021-03-04 10:00:00|2719.5|2713.5|2709.8|2703.8|2719.5|2713.5|2693.8|2687.8|567
1614855600000|2021-03-04 11:00:00|2709.5|2703.5|2716.1|2710.1|2718.1|2712.1|2704.5|2698.5|488
1614859200000|2021-03-04 12:00:00|2715.4|2709.4|2751.4|2745.4|2757.4|2751.4|2706.1|2700.1|733
1614862800000|2021-03-04 13:00:00|2752.1|2746.1|2787.9|2781.9|2789.6|2783.6|2744.1|2738.1|1509
1614866400000|2021-03-04 14:00:00|2788.1|2782.1|2743.6|2737.6|2788.9|2782.9|2741.9|2735.9|2140
1614870000000|2021-03-04 15:00:00|2743.4|2737.4|2755.1|2749.1|2765.6|2759.6|2731.4|2725.4|2213
1614873600000|2021-03-04 16:00:00|2754.9|2748.9|2761.9|2755.9|2765.4|2759.4|2748.4|2742.4|841
1614877200000|2021-03-04 17:00:00|2762.1|2756.1|2764.6|2744.6|2767.1|2761.1|2732.8|2726.8|220
1614906000000|2021-03-05 01:00:00|2725.1|2719.1|2729.5|2723.5|2741.3|2735.3|2716.1|2706.5|1608
1614909600000|2021-03-05 02:00:00|2729.3|2723.3|2746|2740|2747.5|2741.5|2727.8|2721.8|624
1614913200000|2021-03-05 03:00:00|2746.5|2740.5|2749|2743|2751.8|2745.8|2740.5|2734.5|199
1614916800000|2021-03-05 04:00:00|2748.3|2742.3|2744.8|2738.8|2748.3|2742.3|2744.5|2738.5|26
1614920400000|2021-03-05 05:00:00|2745|2739|2765.8|2759.8|2766|2760|2745|2739|564
1614924000000|2021-03-05 06:00:00|2766|2760|2775.3|2769.3|2786|2780|2762.8|2756.8|942
1614927600000|2021-03-05 07:00:00|2775|2769|2765.6|2759.6|2776|2770|2760.5|2754.5|137
1614931200000|2021-03-05 08:00:00|2765.4|2759.4|2762.9|2756.9|2769.4|2763.4|2751.4|2745.4|782
1614934800000|2021-03-05 09:00:00|2762.6|2756.6|2760.4|2754.4|2767.6|2761.6|2753.6|2747.6|546
1614938400000|2021-03-05 10:00:00|2760.1|2754.1|2771.1|2765.1|2771.9|2765.9|2756.1|2750.1|398
1614942000000|2021-03-05 11:00:00|2770.9|2764.9|2781.4|2775.4|2781.4|2775.4|2764.4|2758.4|515
1614945600000|2021-03-05 12:00:00|2781.1|2775.1|2764.9|2758.9|2784.6|2778.6|2764.9|2758.9|638
1614949200000|2021-03-05 13:00:00|2763.6|2757.6|2749.9|2743.9|2765.4|2759.4|2746.1|2740.1|971
1614952800000|2021-03-05 14:00:00|2750.1|2744.1|2759.6|2753.6|2762.4|2756.4|2748.1|2742.1|995
1614956400000|2021-03-05 15:00:00|2758.6|2752.6|2775.6|2769.6|2780.6|2774.6|2756.4|2750.4|1027
1614960000000|2021-03-05 16:00:00|2775.9|2769.9|2758.1|2752.1|2775.9|2769.9|2751.1|2745.1|354
1614963600000|2021-03-05 17:00:00|2757.9|2751.9|2771.3|2765.3|2774.1|2768.1|2757.9|2751.9|114
1615165200000|2021-03-08 01:00:00|2775.3|2764|2783.8|2777.8|2791.3|2785.3|2775.3|2764|569
1615168800000|2021-03-08 02:00:00|2784.3|2778.3|2775.8|2769.8|2787.5|2781.5|2772|2766|288
1615172400000|2021-03-08 03:00:00|2776|2770|2771|2765|2777.5|2771.5|2765.5|2759.5|228
1615176000000|2021-03-08 04:00:00|2771.3|2765.3|2776.3|2770.3|2782.3|2776.3|2769.8|2763.8|124
1615179600000|2021-03-08 05:00:00|2777.3|2771.3|2772.3|2766.3|2779.3|2773.3|2752.3|2746.3|495
1615183200000|2021-03-08 06:00:00|2772|2766|2761.9|2755.9|2775.8|2769.8|2760.3|2754.3|438
1615186800000|2021-03-08 07:00:00|2761.8|2755.8|2774.1|2768.1|2774.1|2768.1|2761.3|2755.3|84
1615190400000|2021-03-08 08:00:00|2773.6|2767.6|2768.6|2762.6|2775.9|2769.9|2765.6|2759.6|268
1615194000000|2021-03-08 09:00:00|2769.6|2763.6|2801.6|2795.6|2807.1|2801.1|2760.6|2754.6|558
1615197600000|2021-03-08 10:00:00|2801.4|2795.4|2794.4|2788.4|2802.1|2796.1|2791.6|2785.6|298
1615201200000|2021-03-08 11:00:00|2794.6|2788.6|2796.4|2790.4|2802.1|2796.1|2794.4|2788.4|274
1615204800000|2021-03-08 12:00:00|2796.1|2790.1|2770.6|2764.6|2797.1|2791.1|2766.1|2760.1|496
1615208400000|2021-03-08 13:00:00|2770.9|2764.9|2777.1|2771.1|2779.4|2773.4|2762.1|2756.1|1235
1615212000000|2021-03-08 14:00:00|2777.4|2771.4|2783.4|2777.4|2798.1|2792.1|2775.9|2769.9|954
1615215600000|2021-03-08 15:00:00|2783.6|2777.6|2785.6|2779.6|2800.9|2794.9|2779.1|2773.1|1000
1615219200000|2021-03-08 16:00:00|2785.9|2779.9|2791.4|2785.4|2792.9|2786.9|2779.9|2773.9|445
1615222800000|2021-03-08 17:00:00|2791.1|2785.1|2794.4|2788.4|2794.8|2788.8|2789.6|2783.6|53
1615251600000|2021-03-09 01:00:00|2790.5|2784.5|2777|2771|2793|2787|2772.5|2766.5|1354
1615255200000|2021-03-09 02:00:00|2777.8|2771.8|2785.8|2779.8|2787.5|2781.5|2777|2771|547
1615258800000|2021-03-09 03:00:00|2786|2780|2793.3|2787.3|2795.5|2789.5|2784.8|2778.8|245
1615262400000|2021-03-09 04:00:00|2794|2788|2794.5|2788.5|2795.5|2789.5|2794|2788|15
1615266000000|2021-03-09 05:00:00|2794.4|2788.4|2784.3|2778.3|2794.5|2788.5|2783.8|2777.8|182
1615269600000|2021-03-09 06:00:00|2784|2778|2759.3|2753.3|2785.3|2779.3|2758.3|2752.3|1043
1615273200000|2021-03-09 07:00:00|2758.8|2752.8|2762.4|2756.4|2764.6|2758.6|2749.5|2743.5|136
1615276800000|2021-03-09 08:00:00|2762.6|2756.6|2770.4|2764.4|2772.4|2766.4|2757.4|2751.4|429
1615280400000|2021-03-09 09:00:00|2771.1|2765.1|2763.1|2757.1|2782.4|2776.4|2762.1|2756.1|489
1615284000000|2021-03-09 10:00:00|2762.6|2756.6|2754.9|2748.9|2764.6|2758.6|2752.6|2746.6|288
1615287600000|2021-03-09 11:00:00|2754.4|2748.4|2764.4|2758.4|2768.6|2762.6|2753.6|2747.6|385
1615291200000|2021-03-09 12:00:00|2764.1|2758.1|2760.6|2754.6|2765.1|2759.1|2753.4|2747.4|434
1615294800000|2021-03-09 13:00:00|2760.9|2754.9|2768.6|2762.6|2771.9|2765.9|2748.4|2742.4|1130
1615298400000|2021-03-09 14:00:00|2768.4|2762.4|2764.1|2758.1|2770.1|2764.1|2757.9|2751.9|869
1615302000000|2021-03-09 15:00:00|2764.6|2758.6|2779.9|2773.9|2782.9|2776.9|2761.4|2755.4|1024
1615305600000|2021-03-09 16:00:00|2780.6|2774.6|2775.4|2769.4|2780.9|2774.9|2769.4|2763.4|374
1615309200000|2021-03-09 17:00:00|2775.6|2769.6|2778.5|2772.5|2779.6|2773.6|2774.6|2768.6|135
1615338000000|2021-03-10 01:00:00|2776.8|2770.8|2776.3|2770.3|2785|2779|2772|2766|662
1615341600000|2021-03-10 02:00:00|2776|2770|2766.5|2760.5|2778.3|2772.3|2763.8|2757.8|488
1615345200000|2021-03-10 03:00:00|2766.3|2760.3|2775|2769|2776.3|2770.3|2765.8|2759.8|292
1615348800000|2021-03-10 04:00:00|2774.8|2768.8|2775|2769|2775.5|2769.5|2773.5|2767.5|69
1615352400000|2021-03-10 05:00:00|2775.3|2769.3|2776.8|2770.8|2778.5|2772.5|2768|2762|523
1615356000000|2021-03-10 06:00:00|2776.5|2770.5|2759.3|2753.3|2780.3|2774.3|2757.3|2751.3|412
1615359600000|2021-03-10 07:00:00|2759.5|2753.5|2764.4|2758.4|2767.5|2761.5|2759.5|2753.5|97
1615363200000|2021-03-10 08:00:00|2764.1|2758.1|2779.6|2773.6|2786.6|2780.6|2759.4|2753.4|543
1615366800000|2021-03-10 09:00:00|2779.4|2773.4|2785.6|2779.6|2788.6|2782.6|2778.4|2772.4|399
1615370400000|2021-03-10 10:00:00|2785.4|2779.4|2781.9|2775.9|2785.9|2779.9|2778.9|2772.9|282
1615374000000|2021-03-10 11:00:00|2780.9|2774.9|2779.1|2773.1|2781.9|2775.9|2774.9|2768.9|288
1615377600000|2021-03-10 12:00:00|2779.4|2773.4|2768.6|2762.6|2780.1|2774.1|2767.1|2761.1|340
1615381200000|2021-03-10 13:00:00|2767.9|2761.9|2770.9|2764.9|2772.4|2766.4|2759.6|2753.6|959
1615384800000|2021-03-10 14:00:00|2770.6|2764.6|2766.6|2760.6|2773.6|2767.6|2762.6|2756.6|686
1615388400000|2021-03-10 15:00:00|2766.9|2760.9|2766.1|2760.1|2774.9|2768.9|2757.4|2751.4|879
1615392000000|2021-03-10 16:00:00|2766.6|2760.6|2764.1|2758.1|2767.4|2761.4|2762.6|2756.6|455
1615395600000|2021-03-10 17:00:00|2764.6|2758.6|2767|2761|2767.9|2761.9|2764.6|2758.6|67
1615424400000|2021-03-11 01:00:00|2765.8|2759.8|2774.3|2768.3|2775.3|2769.3|2746.3|2740.3|868
1615428000000|2021-03-11 02:00:00|2774.5|2768.5|2784|2778|2786.5|2780.5|2774.5|2768.5|412
1615431600000|2021-03-11 03:00:00|2783.8|2777.8|2793.8|2787.8|2801.8|2795.8|2783.8|2777.8|171
1615435200000|2021-03-11 04:00:00|2793.5|2787.5|2797.5|2791.5|2797.5|2791.5|2793.5|2787.5|10
1615438800000|2021-03-11 05:00:00|2799|2793|2818|2812|2818.6|2812.6|2797.8|2791.8|539
1615442400000|2021-03-11 06:00:00|2817.5|2811.5|2824.8|2818.8|2838.6|2832.6|2812.3|2806.3|757
1615446000000|2021-03-11 07:00:00|2823.9|2817.9|2820.9|2814.9|2823.9|2817.9|2817.9|2811.9|58
1615449600000|2021-03-11 08:00:00|2820.6|2814.6|2810.4|2804.4|2821.4|2815.4|2809.4|2803.4|590
1615453200000|2021-03-11 09:00:00|2810.1|2804.1|2812.4|2806.4|2815.6|2809.6|2806.4|2800.4|467
1615456800000|2021-03-11 10:00:00|2811.6|2805.6|2807.9|2801.9|2814.1|2808.1|2806.4|2800.4|299
1615460400000|2021-03-11 11:00:00|2808.1|2802.1|2813.4|2807.4|2813.4|2807.4|2805.1|2799.1|430
1615464000000|2021-03-11 12:00:00|2812.9|2806.9|2815.4|2809.4|2816.6|2810.6|2806.6|2800.6|482
1615467600000|2021-03-11 13:00:00|2815.1|2809.1|2817.1|2811.1|2822.4|2816.4|2806.1|2800.1|1289
1615471200000|2021-03-11 14:00:00|2816.9|2810.9|2809.4|2803.4|2817.1|2811.1|2802.6|2796.6|809
1615474800000|2021-03-11 15:00:00|2809.6|2803.6|2826.4|2820.4|2827.4|2821.4|2797.4|2791.4|1079
1615478400000|2021-03-11 16:00:00|2825.9|2819.9|2825.6|2819.6|2831.1|2825.1|2820.6|2814.6|627
1615482000000|2021-03-11 17:00:00|2826.6|2820.6|2834.8|2828.8|2834.8|2828.8|2826.1|2820.1|88
1615510800000|2021-03-12 01:00:00|2834.3|2828.3|2838.3|2832.3|2847.5|2841.5|2829.3|2823.3|533
1615514400000|2021-03-12 02:00:00|2838.5|2832.5|2832.3|2826.3|2839.5|2833.5|2828.3|2822.3|242
1615518000000|2021-03-12 03:00:00|2832.9|2826.9|2838.3|2832.3|2844.5|2838.5|2832.6|2826.6|274
1615521600000|2021-03-12 04:00:00|2837.8|2831.8|2836.8|2830.8|2840.8|2834.8|2836.4|2830.4|75
1615525200000|2021-03-12 05:00:00|2836.9|2830.9|2844.5|2838.5|2847.8|2841.8|2834.5|2828.5|275
1615528800000|2021-03-12 06:00:00|2844.8|2838.8|2836|2830|2847.6|2841.6|2830.8|2824.8|629
1615532400000|2021-03-12 07:00:00|2835.5|2829.5|2825.4|2819.4|2835.5|2829.5|2825.4|2819.4|60
1615536000000|2021-03-12 08:00:00|2825.1|2819.1|2813.1|2807.1|2825.1|2819.1|2810.9|2804.9|628
1615539600000|2021-03-12 09:00:00|2812.9|2806.9|2815.6|2809.6|2827.4|2821.4|2810.9|2804.9|516
1615543200000|2021-03-12 10:00:00|2815.4|2809.4|2818.1|2812.1|2823.6|2817.6|2813.6|2807.6|295
1615546800000|2021-03-12 11:00:00|2817.9|2811.9|2816.4|2810.4|2819.4|2813.4|2811.4|2805.4|312
1615550400000|2021-03-12 12:00:00|2817.6|2811.6|2824.9|2818.9|2830.1|2824.1|2814.9|2808.9|445
1615554000000|2021-03-12 13:00:00|2825.6|2819.6|2819.6|2813.6|2837.4|2831.4|2819.6|2813.6|982
1615557600000|2021-03-12 14:00:00|2819.9|2813.9|2805.9|2799.9|2820.4|2814.4|2792.1|2786.1|1285
1615561200000|2021-03-12 15:00:00|2805.6|2799.6|2807.4|2801.4|2816.1|2810.1|2799.6|2793.6|810
1615564800000|2021-03-12 16:00:00|2807.1|2801.1|2810.9|2804.9|2813.1|2807.1|2804.9|2798.9|338
1615568400000|2021-03-12 17:00:00|2811.1|2805.1|2811.1|2805.1|2812.9|2806.9|2810.4|2804.4|40
1615770000000|2021-03-15 01:00:00|2815.8|2804.5|2842.3|2836.3|2844.3|2838.3|2815.8|2804.5|774
1615773600000|2021-03-15 02:00:00|2842.5|2836.5|2833|2827|2847|2841|2829.3|2823.3|310
1615777200000|2021-03-15 03:00:00|2833.1|2827.1|2829.8|2823.8|2836.8|2830.8|2828.8|2822.8|175
1615780800000|2021-03-15 04:00:00|2830|2824|2828.8|2822.8|2830|2824|2825.4|2819.4|78
1615784400000|2021-03-15 05:00:00|2828.5|2822.5|2813.8|2807.8|2828.5|2822.5|2811|2805|399
1615788000000|2021-03-15 06:00:00|2814|2808|2832.5|2826.5|2835|2829|2813.8|2807.8|349
1615791600000|2021-03-15 07:00:00|2833|2827|2827.1|2821.1|2834|2828|2825.1|2819.1|112
1615795200000|2021-03-15 08:00:00|2826.9|2820.9|2825.6|2819.6|2832.6|2826.6|2823.1|2817.1|248
1615798800000|2021-03-15 09:00:00|2826.6|2820.6|2824.1|2818.1|2826.9|2820.9|2820.6|2814.6|146
1615802400000|2021-03-15 10:00:00|2823.9|2817.9|2829.9|2823.9|2831.6|2825.6|2816.6|2810.6|166
1615806000000|2021-03-15 11:00:00|2830.1|2824.1|2827.1|2821.1|2830.1|2824.1|2825.1|2819.1|128
1615809600000|2021-03-15 12:00:00|2826.9|2820.9|2836.1|2830.1|2842.6|2836.6|2823.9|2817.9|314
1615813200000|2021-03-15 13:00:00|2835.9|2829.9|2839.6|2833.6|2846.4|2840.4|2829.6|2823.6|805
1615816800000|2021-03-15 14:00:00|2840.6|2834.6|2844.1|2838.1|2846.1|2840.1|2835.1|2829.1|471
1615820400000|2021-03-15 15:00:00|2843.9|2837.9|2859.4|2853.4|2864.1|2858.1|2835.9|2829.9|668
1615824000000|2021-03-15 16:00:00|2859.1|2853.1|2858.1|2852.1|2864.6|2858.6|2853.4|2847.4|373
1615827600000|2021-03-15 17:00:00|2858.3|2852.3|2861|2855|2866|2860|2857.8|2851.8|62
1615856400000|2021-03-16 01:00:00|2864|2852.8|2845.8|2839.8|2864|2852.8|2839.4|2833.4|674
1615860000000|2021-03-16 02:00:00|2846|2840|2841.3|2835.3|2846.3|2840.3|2832.3|2826.3|472
1615863600000|2021-03-16 03:00:00|2841|2835|2847.8|2841.8|2848.5|2842.5|2836.5|2830.5|216
1615867200000|2021-03-16 04:00:00|2847.5|2841.5|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|20
1615870800000|2021-03-16 05:00:00|2846|2840|2847.4|2841.4|2847.8|2841.8|2837.4|2831.4|298
1615874400000|2021-03-16 06:00:00|2847.5|2841.5|2827.5|2821.5|2849.5|2843.5|2826.8|2820.8|682
1615878000000|2021-03-16 07:00:00|2827.8|2821.8|2836.1|2830.1|2838|2832|2827.8|2821.8|89
1615881600000|2021-03-16 08:00:00|2836.4|2830.4|2835.4|2829.4|2837.6|2831.6|2829.4|2823.4|274
1615885200000|2021-03-16 09:00:00|2835.1|2829.1|2839.1|2833.1|2839.9|2833.9|2831.6|2825.6|308
1615888800000|2021-03-16 10:00:00|2838.9|2832.9|2831.9|2825.9|2843.4|2837.4|2830.1|2824.1|250
1615892400000|2021-03-16 11:00:00|2831.4|2825.4|2835.4|2829.4|2840.1|2834.1|2830.4|2824.4|295
1615896000000|2021-03-16 12:00:00|2835.1|2829.1|2824.9|2818.9|2835.1|2829.1|2824.1|2818.1|342
1615899600000|2021-03-16 13:00:00|2824.4|2818.4|2820.8|2814.8|2830.1|2824.1|2814.9|2808.9|928
1615903200000|2021-03-16 14:00:00|2820.5|2814.5|2809.3|2803.3|2821.3|2815.3|2806.9|2800.9|650
1615906800000|2021-03-16 15:00:00|2809.5|2803.5|2815|2809|2816.1|2810.1|2798.6|2792.6|748
1615910400000|2021-03-16 16:00:00|2814.8|2808.8|2807.4|2801.4|2814.8|2808.8|2798.8|2792.8|334
1615914000000|2021-03-16 17:00:00|2807.1|2801.1|2806|2800|2808.6|2802.6|2803.9|2797.9|61
1615942800000|2021-03-17 01:00:00|2803.3|2792|2805.4|2799.4|2813.4|2807.4|2801.5|2792|368
1615946400000|2021-03-17 02:00:00|2805.3|2799.3|2807.8|2801.8|2807.8|2801.8|2800.6|2794.6|197
1615950000000|2021-03-17 03:00:00|2807.5|2801.5|2814.4|2808.4|2814.6|2808.6|2807.5|2801.5|156
1615953600000|2021-03-17 04:00:00|2814.1|2808.1|2814.1|2808.1|2814.4|2808.4|2813.9|2807.9|9
1615957200000|2021-03-17 05:00:00|2813.6|2807.6|2819.5|2813.5|2825.5|2819.5|2813.6|2807.6|275
1615960800000|2021-03-17 06:00:00|2819.6|2813.6|2821|2815|2832.4|2826.4|2818.8|2812.8|486
1615964400000|2021-03-17 07:00:00|2822.3|2816.3|2814.8|2808.8|2830.6|2824.6|2814.8|2808.8|143
1615968000000|2021-03-17 08:00:00|2815.4|2809.4|2822.5|2816.5|2824.8|2818.8|2809.6|2803.6|232
1615971600000|2021-03-17 09:00:00|2822.8|2816.8|2835.5|2829.5|2835.8|2829.8|2822.8|2816.8|254
1615975200000|2021-03-17 10:00:00|2835.3|2829.3|2827.9|2821.9|2835.8|2829.8|2825.5|2819.5|184
1615978800000|2021-03-17 11:00:00|2828|2822|2824.8|2818.8|2831.8|2825.8|2823.5|2817.5|256
1615982400000|2021-03-17 12:00:00|2824.5|2818.5|2823.6|2817.6|2829.4|2823.4|2822.8|2816.8|314
1615986000000|2021-03-17 13:00:00|2823.5|2817.5|2819.3|2813.3|2824|2818|2812.8|2806.8|594
1615989600000|2021-03-17 14:00:00|2819|2813|2820.5|2814.5|2827.5|2821.5|2818.8|2812.8|582
1615993200000|2021-03-17 15:00:00|2820.9|2814.9|2834.8|2828.8|2835|2829|2812|2806|646
1615996800000|2021-03-17 16:00:00|2834.5|2828.5|2829.1|2823.1|2834.5|2828.5|2828.9|2822.9|318
1616000400000|2021-03-17 17:00:00|2829|2823|2828.6|2822.6|2833.4|2827.4|2827.5|2821.5|88
1616029200000|2021-03-18 01:00:00|2844|2832.8|2855.3|2849.3|2856.8|2850.8|2844|2832.8|513
1616032800000|2021-03-18 02:00:00|2855.5|2849.5|2848.8|2842.8|2856.3|2850.3|2843.8|2837.8|323
1616036400000|2021-03-18 03:00:00|2849|2843|2834|2828|2850|2844|2830.5|2824.5|217
1616040000000|2021-03-18 04:00:00|2833.8|2827.8|2833.6|2827.6|2833.8|2827.8|2832.1|2826.1|11
1616043600000|2021-03-18 05:00:00|2833.9|2827.9|2806.5|2800.5|2834.9|2828.9|2805.9|2799.9|492
1616047200000|2021-03-18 06:00:00|2805.9|2799.9|2805.5|2799.5|2809.6|2803.6|2799.5|2793.5|569
1616050800000|2021-03-18 07:00:00|2805.8|2799.8|2811.9|2805.9|2815.8|2809.8|2805.8|2799.8|169
1616054400000|2021-03-18 08:00:00|2811.6|2805.6|2811.1|2805.1|2814|2808|2806.1|2800.1|312
1616058000000|2021-03-18 09:00:00|2810.9|2804.9|2820|2814|2820.8|2814.8|2810.6|2804.6|217
1616061600000|2021-03-18 10:00:00|2819.6|2813.6|2819|2813|2821.3|2815.3|2816.4|2810.4|179
1616065200000|2021-03-18 11:00:00|2819.5|2813.5|2818.5|2812.5|2823.8|2817.8|2817.1|2811.1|272
1616068800000|2021-03-18 12:00:00|2818.3|2812.3|2814.4|2808.4|2820.9|2814.9|2812.3|2806.3|341
1616072400000|2021-03-18 13:00:00|2814.6|2808.6|2809.5|2803.5|2814.6|2808.6|2801.5|2795.5|1015
1616076000000|2021-03-18 14:00:00|2809.3|2803.3|2792|2786|2809.3|2803.3|2789.8|2783.8|855
1616079600000|2021-03-18 15:00:00|2792.1|2786.1|2794.5|2788.5|2800.3|2794.3|2788.9|2782.9|488
1616083200000|2021-03-18 16:00:00|2794.3|2788.3|2792.4|2786.4|2802|2796|2791.9|2785.9|194
1616086800000|2021-03-18 17:00:00|2792.6|2786.6|2794.8|2788.8|2798.6|2792.6|2791.9|2785.9|71
1616115600000|2021-03-19 01:00:00|2783.5|2771.3|2797.9|2791.9|2802.3|2796.3|2773.9|2767.9|989
1616119200000|2021-03-19 02:00:00|2798|2792|2796.6|2790.6|2800.8|2794.8|2794.9|2788.9|347
1616122800000|2021-03-19 03:00:00|2796.4|2790.4|2799.3|2793.3|2801.4|2795.4|2794.3|2788.3|274
1616126400000|2021-03-19 04:00:00|2799|2793|2802.8|2796.8|2802.8|2796.8|2798.8|2792.8|14
1616130000000|2021-03-19 05:00:00|2803.3|2797.3|2805|2799|2811.5|2805.5|2791.4|2785.4|489
1616133600000|2021-03-19 06:00:00|2805.3|2799.3|2796.3|2790.3|2808.6|2802.6|2786.9|2780.9|763
1616137200000|2021-03-19 07:00:00|2796|2790|2797.8|2791.8|2801.1|2795.1|2794.5|2788.5|89
1616140800000|2021-03-19 08:00:00|2797.4|2791.4|2797.4|2791.4|2801.8|2795.8|2785.3|2779.3|467
1616144400000|2021-03-19 09:00:00|2797.8|2791.8|2795.3|2789.3|2798.5|2792.5|2791.8|2785.8|384
1616148000000|2021-03-19 10:00:00|2795.5|2789.5|2795.5|2789.5|2797.9|2791.9|2793.5|2787.5|230
1616151600000|2021-03-19 11:00:00|2795.3|2789.3|2796.5|2790.5|2797.8|2791.8|2795.3|2789.3|228
1616155200000|2021-03-19 12:00:00|2796.8|2790.8|2799|2793|2802.5|2796.5|2794|2788|499
1616158800000|2021-03-19 13:00:00|2799.4|2793.4|2808.5|2802.5|2821.5|2815.5|2799.4|2793.4|1570
1616162400000|2021-03-19 14:00:00|2808.3|2802.3|2832.3|2826.3|2832.6|2826.6|2808.3|2802.3|892
1616166000000|2021-03-19 15:00:00|2832|2826|2837.8|2831.8|2842.4|2836.4|2830.8|2824.8|809
1616169600000|2021-03-19 16:00:00|2837.5|2831.5|2842.1|2836.1|2846.9|2840.9|2835.8|2829.8|365
1616173200000|2021-03-19 17:00:00|2842.3|2836.3|2850.5|2844.5|2850.5|2844.5|2842.3|2836.3|68
1616374800000|2021-03-22 01:00:00|2851.5|2840.3|2873.1|2867.1|2877.8|2871.8|2834.9|2828.9|1583
1616378400000|2021-03-22 02:00:00|2873.3|2867.3|2869.8|2863.8|2890.5|2884.5|2862.3|2856.3|804
1616382000000|2021-03-22 03:00:00|2870|2864|2872.4|2866.4|2876.6|2870.6|2870|2864|234
1616385600000|2021-03-22 04:00:00|2872.1|2866.1|2874.3|2868.3|2874.3|2868.3|2871.9|2865.9|20
1616389200000|2021-03-22 05:00:00|2874.4|2868.4|2871.1|2865.1|2880.1|2874.1|2869.9|2863.9|412
1616392800000|2021-03-22 06:00:00|2871.3|2865.3|2870.1|2864.1|2882|2876|2865.3|2859.3|844
1616396400000|2021-03-22 07:00:00|2869.6|2863.6|2873.5|2867.5|2873.9|2867.9|2867.1|2861.1|99
1616400000000|2021-03-22 08:00:00|2873.4|2867.4|2877.3|2871.3|2879|2873|2863.8|2857.8|673
1616403600000|2021-03-22 09:00:00|2877.5|2871.5|2866.5|2860.5|2877.8|2871.8|2864.3|2858.3|360
1616407200000|2021-03-22 10:00:00|2866.4|2860.4|2870.5|2864.5|2870.8|2864.8|2865.1|2859.1|210
1616410800000|2021-03-22 11:00:00|2870.3|2864.3|2876.5|2870.5|2878.5|2872.5|2870|2864|284
1616414400000|2021-03-22 12:00:00|2876.8|2870.8|2877.5|2871.5|2880.8|2874.8|2868.3|2862.3|635
1616418000000|2021-03-22 13:00:00|2877.3|2871.3|2875.4|2869.4|2891.4|2885.4|2869.8|2863.8|1208
1616421600000|2021-03-22 14:00:00|2875.6|2869.6|2877.1|2871.1|2879|2873|2870.8|2864.8|791
1616425200000|2021-03-22 15:00:00|2877.4|2871.4|2869.5|2863.5|2877.4|2871.4|2865.8|2859.8|798
1616428800000|2021-03-22 16:00:00|2869.6|2863.6|2878.8|2872.8|2879.6|2873.6|2869.5|2863.5|382
1616432400000|2021-03-22 17:00:00|2878.4|2872.4|2879.9|2873.9|2880.9|2874.9|2872.9|2866.9|77
1616461200000|2021-03-23 01:00:00|2883|2871.8|2862.8|2856.8|2902.3|2896.3|2856.8|2850.8|1706
1616464800000|2021-03-23 02:00:00|2862.5|2856.5|2828.6|2822.6|2864.9|2858.9|2804.1|2798.1|1396
1616468400000|2021-03-23 03:00:00|2827.9|2821.9|2833|2827|2843.5|2837.5|2822|2816|684
1616472000000|2021-03-23 04:00:00|2832.8|2826.8|2833.3|2827.3|2837.1|2831.1|2832|2826|46
1616475600000|2021-03-23 05:00:00|2833|2827|2829.3|2823.3|2840.8|2834.8|2827.8|2821.8|453
1616479200000|2021-03-23 06:00:00|2828.8|2822.8|2846.6|2840.6|2846.8|2840.8|2825.5|2819.5|657
1616482800000|2021-03-23 07:00:00|2846.5|2840.5|2854.8|2848.8|2856.8|2850.8|2841.9|2835.9|117
1616486400000|2021-03-23 08:00:00|2854.5|2848.5|2856.3|2850.3|2856.3|2850.3|2841.1|2835.1|654
1616490000000|2021-03-23 09:00:00|2856|2850|2852.3|2846.3|2863.3|2857.3|2849|2843|533
1616493600000|2021-03-23 10:00:00|2852|2846|2854.5|2848.5|2858.4|2852.4|2840.5|2834.5|505
1616497200000|2021-03-23 11:00:00|2854.8|2848.8|2854.3|2848.3|2856.5|2850.5|2847.8|2841.8|454
1616500800000|2021-03-23 12:00:00|2854|2848|2855.8|2849.8|2862|2856|2853.8|2847.8|658
1616504400000|2021-03-23 13:00:00|2855.9|2849.9|2853.3|2847.3|2857.5|2851.5|2839.6|2833.6|1307
1616508000000|2021-03-23 14:00:00|2853.1|2847.1|2852.5|2846.5|2859.8|2853.8|2846.3|2840.3|976
1616511600000|2021-03-23 15:00:00|2852.3|2846.3|2843.8|2837.8|2852.3|2846.3|2836.4|2830.4|738
1616515200000|2021-03-23 16:00:00|2844|2838|2836.9|2830.9|2846.8|2840.8|2835|2829|478
1616518800000|2021-03-23 17:00:00|2837.1|2831.1|2826.1|2820.1|2837.4|2831.4|2823.1|2817.1|96
1616547600000|2021-03-24 01:00:00|2822|2810.8|2815.3|2809.3|2836.5|2830.5|2813.9|2807.9|675
1616551200000|2021-03-24 02:00:00|2815|2809|2814|2808|2819.3|2813.3|2810|2804|358
1616554800000|2021-03-24 03:00:00|2813.8|2807.8|2818.6|2812.6|2823.5|2817.5|2812|2806|205
1616558400000|2021-03-24 04:00:00|2818.8|2812.8|2816|2810|2818.8|2812.8|2816|2810|13
1616562000000|2021-03-24 05:00:00|2816.6|2810.6|2815.5|2809.5|2824.1|2818.1|2808.9|2802.9|367
1616565600000|2021-03-24 06:00:00|2815.3|2809.3|2816.8|2810.8|2825.5|2819.5|2813.8|2807.8|667
1616569200000|2021-03-24 07:00:00|2817|2811|2826|2820|2831.3|2825.3|2817|2811|105
1616572800000|2021-03-24 08:00:00|2826.9|2820.9|2835.3|2829.3|2835.5|2829.5|2803.1|2797.1|557
1616576400000|2021-03-24 09:00:00|2834.4|2828.4|2830.8|2824.8|2839.8|2833.8|2823.9|2817.9|512
1616580000000|2021-03-24 10:00:00|2831|2825|2831|2825|2834.3|2828.3|2825.3|2819.3|283
1616583600000|2021-03-24 11:00:00|2831.4|2825.4|2841.8|2835.8|2845|2839|2831.4|2825.4|296
1616587200000|2021-03-24 12:00:00|2842|2836|2826.8|2820.8|2842|2836|2826.5|2820.5|487
1616590800000|2021-03-24 13:00:00|2826.5|2820.5|2811|2805|2829|2823|2810|2804|1284
1616594400000|2021-03-24 14:00:00|2810.3|2804.3|2815.8|2809.8|2819|2813|2806.3|2800.3|948
1616598000000|2021-03-24 15:00:00|2816|2810|2804.3|2798.3|2822|2816|2800.5|2794.5|664
1616601600000|2021-03-24 16:00:00|2804.5|2798.5|2802.5|2796.5|2810.3|2804.3|2800.5|2794.5|373
1616605200000|2021-03-24 17:00:00|2802.8|2796.8|2797.5|2791.5|2803.3|2797.3|2797.5|2791.5|57
1616634000000|2021-03-25 01:00:00|2792|2780.8|2794.6|2788.6|2808.6|2802.6|2792|2780.8|667
1616637600000|2021-03-25 02:00:00|2794.3|2788.3|2800|2794|2801.5|2795.5|2793.5|2787.5|392
1616641200000|2021-03-25 03:00:00|2799.9|2793.9|2802.4|2796.4|2808.5|2802.5|2797.1|2791.1|420
1616644800000|2021-03-25 04:00:00|2802.1|2796.1|2799.9|2793.9|2802.4|2796.4|2799.9|2793.9|34
1616648400000|2021-03-25 05:00:00|2800.1|2794.1|2787.1|2781.1|2804.1|2798.1|2787.1|2781.1|309
1616652000000|2021-03-25 06:00:00|2786.8|2780.8|2787|2781|2800|2794|2784.6|2778.6|518
1616655600000|2021-03-25 07:00:00|2787.1|2781.1|2780.3|2774.3|2792.1|2786.1|2779.3|2773.3|110
1616659200000|2021-03-25 08:00:00|2780.5|2774.5|2777.5|2771.5|2783.3|2777.3|2768.8|2762.8|555
1616662800000|2021-03-25 09:00:00|2776.8|2770.8|2780.5|2774.5|2787.8|2781.8|2776.5|2770.5|298
1616666400000|2021-03-25 10:00:00|2780.3|2774.3|2779|2773|2783.8|2777.8|2776.3|2770.3|223
1616670000000|2021-03-25 11:00:00|2778.8|2772.8|2779|2773|2786.5|2780.5|2777.3|2771.3|374
1616673600000|2021-03-25 12:00:00|2778.8|2772.8|2781|2775|2784.8|2778.8|2772|2766|525
1616677200000|2021-03-25 13:00:00|2780.5|2774.5|2791.3|2785.3|2798.5|2792.5|2778.5|2772.5|1841
1616680800000|2021-03-25 14:00:00|2791.8|2785.8|2775.5|2769.5|2797.8|2791.8|2771.8|2765.8|1367
1616684400000|2021-03-25 15:00:00|2775.3|2769.3|2774.5|2768.5|2777.8|2771.8|2765.3|2759.3|1093
1616688000000|2021-03-25 16:00:00|2775|2769|2784.3|2778.3|2785.8|2779.8|2768|2762|522
1616691600000|2021-03-25 17:00:00|2784.8|2778.8|2786|2780|2792|2786|2781.8|2775.3|108
1616720400000|2021-03-26 01:00:00|2787.5|2776.3|2803.1|2797.1|2809.9|2803.9|2787.5|2776.3|320
1616724000000|2021-03-26 02:00:00|2803.4|2797.4|2806.6|2800.6|2806.9|2800.9|2797|2791|218
1616727600000|2021-03-26 03:00:00|2806.9|2800.9|2810.4|2804.4|2812.3|2806.3|2805|2799|168
1616731200000|2021-03-26 04:00:00|2810.5|2804.5|2809.4|2803.4|2812.3|2806.3|2806.8|2800.8|79
1616734800000|2021-03-26 05:00:00|2810.1|2804.1|2822.4|2816.4|2825.3|2819.3|2809.1|2803.1|241
1616738400000|2021-03-26 06:00:00|2822.6|2816.6|2804.5|2798.5|2823.9|2817.9|2801.6|2795.6|267
1616742000000|2021-03-26 07:00:00|2804.6|2798.6|2800.8|2794.8|2809.1|2803.1|2800.8|2794.8|86
1616745600000|2021-03-26 08:00:00|2800.5|2794.5|2827.3|2821.3|2828.3|2822.3|2798.5|2792.5|472
1616749200000|2021-03-26 09:00:00|2827.5|2821.5|2816.5|2810.5|2829.3|2823.3|2812.5|2806.5|354
1616752800000|2021-03-26 10:00:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2810.3|2804.3|237
1616756400000|2021-03-26 11:00:00|2816|2810|2817.3|2811.3|2820.8|2814.8|2811|2805|206
1616760000000|2021-03-26 12:00:00|2817.5|2811.5|2813.8|2807.8|2823.5|2817.5|2812.5|2806.5|358
1616763600000|2021-03-26 13:00:00|2813.5|2807.5|2810.3|2804.3|2817.8|2811.8|2808.8|2802.8|1245
1616767200000|2021-03-26 14:00:00|2810.5|2804.5|2834.8|2828.8|2835.8|2829.8|2810|2804|947
1616770800000|2021-03-26 15:00:00|2835|2829|2831|2825|2838|2832|2826.8|2820.8|790
1616774400000|2021-03-26 16:00:00|2831.5|2825.5|2833|2827|2835|2829|2829.5|2823.5|384
1616778000000|2021-03-26 17:00:00|2832.8|2826.8|2834.8|2828.8|2836.5|2830.5|2832.8|2826.8|51
1616976000000|2021-03-29 00:00:00|2834.3|2823|2837.1|2831.1|2839.1|2833.1|2834.1|2823|136
1616979600000|2021-03-29 01:00:00|2836.9|2830.9|2825|2819|2836.9|2830.9|2820.1|2814.1|531
1616983200000|2021-03-29 02:00:00|2824.8|2818.8|2821.1|2815.1|2830.5|2824.5|2819.6|2813.6|155
1616986800000|2021-03-29 03:00:00|2820.9|2814.9|2816.9|2810.9|2821.9|2815.9|2815.9|2809.9|83
1616990400000|2021-03-29 04:00:00|2816.6|2810.6|2818.3|2812.3|2818.3|2812.3|2816.6|2810.6|4
1616994000000|2021-03-29 05:00:00|2818.1|2812.1|2817.4|2811.4|2821.3|2815.3|2808.5|2802.5|333
1616997600000|2021-03-29 06:00:00|2817.6|2811.6|2821.8|2815.8|2830.8|2824.8|2816.6|2810.6|382
1617001200000|2021-03-29 07:00:00|2821.3|2815.3|2827.8|2821.8|2837|2831|2816.5|2810.5|372
1617004800000|2021-03-29 08:00:00|2827.5|2821.5|2820.3|2814.3|2830.5|2824.5|2811.8|2805.8|415
1617008400000|2021-03-29 09:00:00|2820|2814|2823.3|2817.3|2826.3|2820.3|2816.5|2810.5|281
1617012000000|2021-03-29 10:00:00|2823|2817|2829|2823|2832.3|2826.3|2815.5|2809.5|334
1617015600000|2021-03-29 11:00:00|2829.3|2823.3|2827.8|2821.8|2832.3|2826.3|2823.3|2817.3|378
1617019200000|2021-03-29 12:00:00|2828|2822|2823.8|2817.8|2831.3|2825.3|2823.3|2817.3|422
1617022800000|2021-03-29 13:00:00|2823.5|2817.5|2828.3|2822.3|2833.8|2827.8|2823.3|2817.3|1409
1617026400000|2021-03-29 14:00:00|2828.5|2822.5|2833|2827|2836.8|2830.8|2823.3|2817.3|1254
1617030000000|2021-03-29 15:00:00|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2822.3|2816.3|704
1617033600000|2021-03-29 16:00:00|2834|2828|2831.8|2825.8|2834|2828|2830.8|2824.8|54
1617062400000|2021-03-30 00:00:00|2830.8|2824.8|2831|2825|2831.4|2825.4|2830.8|2824.8|10
1617066000000|2021-03-30 01:00:00|2831.3|2825.3|2831.9|2825.9|2839.5|2833.5|2824.9|2818.9|285
1617069600000|2021-03-30 02:00:00|2832.1|2826.1|2826|2820|2834.9|2828.9|2824.6|2818.6|192
1617073200000|2021-03-30 03:00:00|2825.4|2819.4|2830.4|2824.4|2832|2826|2825.1|2819.1|218
1617076800000|2021-03-30 04:00:00|2830.9|2824.9|2832.4|2826.4|2832.6|2826.6|2830.9|2824.9|9
1617080400000|2021-03-30 05:00:00|2832.6|2826.6|2825|2819|2832.6|2826.6|2818.8|2812.8|267
1617084000000|2021-03-30 06:00:00|2824.6|2818.6|2820.3|2814.3|2825.4|2819.4|2814.3|2808.3|312
1617087600000|2021-03-30 07:00:00|2820.8|2814.8|2821.3|2815.3|2823.8|2817.8|2816|2810|355
1617091200000|2021-03-30 08:00:00|2821|2815|2827.8|2821.8|2831.5|2825.5|2820|2814|301
1617094800000|2021-03-30 09:00:00|2828|2822|2826.8|2820.8|2832.8|2826.8|2824.5|2818.5|253
1617098400000|2021-03-30 10:00:00|2826.5|2820.5|2823.3|2817.3|2827.8|2821.8|2820.3|2814.3|209
1617102000000|2021-03-30 11:00:00|2823|2817|2836.3|2830.3|2837.8|2831.8|2823|2817|408
1617105600000|2021-03-30 12:00:00|2836|2830|2828.8|2822.8|2840.8|2834.8|2826.5|2820.5|583
1617109200000|2021-03-30 13:00:00|2828.5|2822.5|2805.5|2799.5|2829.8|2823.8|2801|2795|1129
1617112800000|2021-03-30 14:00:00|2805.3|2799.3|2812|2806|2815|2809|2793.3|2787.3|990
1617116400000|2021-03-30 15:00:00|2811.8|2805.8|2807|2801|2816.5|2810.5|2804|2798|461
1617120000000|2021-03-30 16:00:00|2806.8|2800.8|2798.8|2792.8|2808.3|2802.3|2797.3|2791.3|172
1617148800000|2021-03-31 00:00:00|2798.5|2792.5|2803.5|2797.5|2804.8|2798.8|2796.9|2790.9|62
1617152400000|2021-03-31 01:00:00|2803.6|2797.6|2799.6|2793.6|2805.1|2799.1|2794.9|2788.9|286
1617156000000|2021-03-31 02:00:00|2799.4|2793.4|2793.6|2787.6|2801|2795|2793.6|2787.6|172
1617159600000|2021-03-31 03:00:00|2793.4|2787.4|2798.4|2792.4|2798.4|2792.4|2792.6|2786.6|166
1617163200000|2021-03-31 04:00:00|2798.3|2792.3|2799.4|2793.4|2801.6|2795.6|2798.3|2792.3|13
1617166800000|2021-03-31 05:00:00|2799.1|2793.1|2788.5|2782.5|2800.1|2794.1|2788.4|2782.4|178
1617170400000|2021-03-31 06:00:00|2788.1|2782.1|2792.5|2786.5|2796.4|2790.4|2778.4|2772.4|444
1617174000000|2021-03-31 07:00:00|2792.3|2786.3|2810.3|2804.3|2810.5|2804.5|2791|2785|421
1617177600000|2021-03-31 08:00:00|2810.5|2804.5|2809.5|2803.5|2811.3|2805.3|2804.5|2798.5|254
1617181200000|2021-03-31 09:00:00|2809.3|2803.3|2806.8|2800.8|2809.5|2803.5|2803.8|2797.8|190
1617184800000|2021-03-31 10:00:00|2807|2801|2817.8|2811.8|2817.8|2811.8|2806.3|2800.3|156
1617188400000|2021-03-31 11:00:00|2818|2812|2812|2806|2829.3|2823.3|2805.8|2799.8|456
1617192000000|2021-03-31 12:00:00|2812.3|2806.3|2810.3|2804.3|2816.8|2810.8|2809|2803|446
1617195600000|2021-03-31 13:00:00|2810|2804|2809.5|2803.5|2819.5|2813.5|2804.5|2798.5|1593
1617199200000|2021-03-31 14:00:00|2809|2803|2816.5|2810.5|2828.5|2822.5|2807|2801|1226
1617202800000|2021-03-31 15:00:00|2816.8|2810.8|2808|2802|2817|2811|2807.8|2801.8|513
1617206400000|2021-03-31 16:00:00|2808.3|2802.3|2808.3|2802.3|2813.5|2807.5|2807.5|2801.5|264
1617235200000|2021-04-01 00:00:00|2808.1|2802.1|2805.5|2799.5|2808.1|2802.1|2803.8|2797.8|17
1617238800000|2021-04-01 01:00:00|2805.9|2799.9|2812.9|2806.9|2814.6|2808.6|2800.1|2794.1|870
1617242400000|2021-04-01 02:00:00|2813.1|2807.1|2805.9|2799.9|2813.4|2807.4|2798.9|2792.9|459
1617246000000|2021-04-01 03:00:00|2806.1|2800.1|2802.5|2796.5|2806.9|2800.9|2802.3|2796.3|94
1617249600000|2021-04-01 04:00:00|2802.3|2796.3|2799.9|2793.9|2803.1|2797.1|2799.9|2793.9|21
1617253200000|2021-04-01 05:00:00|2799.6|2793.6|2813.5|2807.5|2818.9|2812.9|2787.1|2781.1|596
1617256800000|2021-04-01 06:00:00|2813.9|2807.9|2785.5|2779.5|2818.8|2812.8|2783.8|2777.8|512
1617260400000|2021-04-01 07:00:00|2785.8|2779.8|2794.3|2788.3|2797.5|2791.5|2785.8|2779.8|223
1617264000000|2021-04-01 08:00:00|2794.5|2788.5|2788.8|2782.8|2798.5|2792.5|2786|2780|164
1617267600000|2021-04-01 09:00:00|2789.5|2783.5|2788|2782|2792.3|2786.3|2787|2781|99
1617271200000|2021-04-01 10:00:00|2787.3|2781.3|2786|2780|2788|2782|2783.3|2777.3|167
1617274800000|2021-04-01 11:00:00|2786.3|2780.3|2784.8|2778.8|2789.8|2783.8|2779.9|2773.9|339
1617278400000|2021-04-01 12:00:00|2784.5|2778.5|2781.8|2775.8|2784.5|2778.5|2778.5|2772.5|225
1617282000000|2021-04-01 13:00:00|2781.3|2775.3|2780.3|2774.3|2787.5|2781.5|2772.3|2766.3|909
1617285600000|2021-04-01 14:00:00|2780.5|2774.5|2772|2766|2787.3|2781.3|2772|2766|1070
1617289200000|2021-04-01 15:00:00|2772.3|2766.3|2785.5|2779.5|2791|2785|2772.3|2766.3|467
1617292800000|2021-04-01 16:00:00|2785.8|2779.8|2772.3|2766.3|2790.5|2784.5|2769.5|2763.5|365
1617670800000|2021-04-06 01:00:00|2810.5|2804.5|2833|2827|2843|2837|2802.3|2796.3|860
1617674400000|2021-04-06 02:00:00|2833.3|2827.3|2829.8|2823.8|2836|2830|2829|2823|145
1617678000000|2021-04-06 03:00:00|2829.5|2823.5|2816.8|2810.8|2830|2824|2815.5|2809.5|222
1617681600000|2021-04-06 04:00:00|2817.5|2811.5|2818|2812|2819.3|2813.3|2816|2810|22
1617685200000|2021-04-06 05:00:00|2818.5|2812.5|2818|2812|2825.3|2819.3|2813.8|2807.8|273
1617688800000|2021-04-06 06:00:00|2817.8|2811.8|2826.5|2820.5|2826.5|2820.5|2815.5|2809.5|259
1617692400000|2021-04-06 07:00:00|2827.3|2821.3|2848.8|2842.8|2849.8|2843.8|2827.3|2821.3|808
1617696000000|2021-04-06 08:00:00|2849|2843|2837.5|2831.5|2851.8|2845.8|2834|2828|442
1617699600000|2021-04-06 09:00:00|2837.3|2831.3|2838.8|2832.8|2840.8|2834.8|2833.8|2827.8|376
1617703200000|2021-04-06 10:00:00|2838.5|2832.5|2842.8|2836.8|2842.8|2836.8|2831.3|2825.3|275
1617706800000|2021-04-06 11:00:00|2843|2837|2836|2830|2847.5|2841.5|2834|2828|736
1617710400000|2021-04-06 12:00:00|2835.8|2829.8|2844.8|2838.8|2848.3|2842.3|2834.5|2828.5|625
1617714000000|2021-04-06 13:00:00|2845|2839|2832|2826|2845.8|2839.8|2831.5|2825.5|1122
1617717600000|2021-04-06 14:00:00|2832.3|2826.3|2828.3|2822.3|2837.8|2831.8|2824|2818|964
1617721200000|2021-04-06 15:00:00|2828.5|2822.5|2835|2829|2838.8|2832.8|2828.3|2822.3|400
1617724800000|2021-04-06 16:00:00|2834.5|2828.5|2837.3|2831.3|2838|2832|2832|2826|211
1617757200000|2021-04-07 01:00:00|2833.9|2827.9|2830.9|2824.9|2835.6|2829.6|2827.4|2821.4|951
1617760800000|2021-04-07 02:00:00|2831.1|2825.1|2827.1|2821.1|2833.1|2827.1|2826.3|2820.3|350
1617764400000|2021-04-07 03:00:00|2827|2821|2831.4|2825.4|2831.4|2825.4|2826.5|2820.5|163
1617768000000|2021-04-07 04:00:00|2831.1|2825.1|2829.4|2823.4|2831.4|2825.4|2827.9|2821.9|32
1617771600000|2021-04-07 05:00:00|2829.5|2823.5|2829.8|2823.8|2830.8|2824.8|2826.6|2820.6|185
1617775200000|2021-04-07 06:00:00|2830|2824|2833|2827|2844.1|2838.1|2829.8|2823.8|771
1617778800000|2021-04-07 07:00:00|2833.3|2827.3|2835|2829|2837.8|2831.8|2824|2818|543
1617782400000|2021-04-07 08:00:00|2834.8|2828.8|2832.3|2826.3|2835.8|2829.8|2829.3|2823.3|267
1617786000000|2021-04-07 09:00:00|2832.5|2826.5|2834.5|2828.5|2837|2831|2830|2824|199
1617789600000|2021-04-07 10:00:00|2834.3|2828.3|2837|2831|2840.3|2834.3|2832.8|2826.8|277
1617793200000|2021-04-07 11:00:00|2836.8|2830.8|2831.8|2825.8|2836.8|2830.8|2829.8|2823.8|388
1617796800000|2021-04-07 12:00:00|2832.3|2826.3|2822|2816|2834.8|2828.8|2816.8|2810.8|955
1617800400000|2021-04-07 13:00:00|2821.3|2815.3|2823.5|2817.5|2826|2820|2817|2811|1096
1617804000000|2021-04-07 14:00:00|2823.3|2817.3|2836.8|2830.8|2838.5|2832.5|2818.8|2812.8|895
1617807600000|2021-04-07 15:00:00|2836.5|2830.5|2835.8|2829.8|2838.8|2832.8|2830.3|2824.3|534
1617811200000|2021-04-07 16:00:00|2836|2830|2830.5|2824.5|2838|2832|2827.5|2821.5|252
1617843600000|2021-04-08 01:00:00|2833.4|2827.4|2831.8|2825.8|2843.5|2837.5|2826.4|2820.4|677
1617847200000|2021-04-08 02:00:00|2831.4|2825.4|2832.9|2826.9|2833.1|2827.1|2824.9|2818.9|139
1617850800000|2021-04-08 03:00:00|2833.1|2827.1|2837.6|2831.6|2838|2832|2831.6|2825.6|165
1617854400000|2021-04-08 04:00:00|2837.8|2831.8|2837.4|2831.4|2840.1|2834.1|2835.9|2829.9|68
1617858000000|2021-04-08 05:00:00|2837.5|2831.5|2842.1|2836.1|2846.4|2840.4|2837.4|2831.4|241
1617861600000|2021-04-08 06:00:00|2842.5|2836.5|2848.3|2842.3|2848.8|2842.8|2830.8|2824.8|455
1617865200000|2021-04-08 07:00:00|2848.5|2842.5|2851.3|2845.3|2852.3|2846.3|2843|2837|271
1617868800000|2021-04-08 08:00:00|2851.5|2845.5|2861.5|2855.5|2867.8|2861.8|2851.5|2845.5|380
1617872400000|2021-04-08 09:00:00|2861.3|2855.3|2861.5|2855.5|2861.8|2855.8|2853.8|2847.8|190
1617876000000|2021-04-08 10:00:00|2861.8|2855.8|2862.5|2856.5|2862.8|2856.8|2858.8|2852.8|179
1617879600000|2021-04-08 11:00:00|2862.8|2856.8|2854.5|2848.5|2868|2862|2850|2844|447
1617883200000|2021-04-08 12:00:00|2854.3|2848.3|2849.3|2843.3|2859.3|2853.3|2848.5|2842.5|423
1617886800000|2021-04-08 13:00:00|2849.5|2843.5|2850.5|2844.5|2860.5|2854.5|2846|2840|1287
1617890400000|2021-04-08 14:00:00|2851|2845|2859.5|2853.5|2862.3|2856.3|2850.8|2844.8|1214
1617894000000|2021-04-08 15:00:00|2859.8|2853.8|2863.5|2857.5|2868|2862|2858.5|2852.5|738
1617897600000|2021-04-08 16:00:00|2864|2858|2861.8|2855.8|2868.5|2862.5|2861.8|2855.8|97
1617930000000|2021-04-09 01:00:00|2870.9|2864.9|2844.8|2838.8|2871.6|2865.6|2842.5|2836.5|717
1617933600000|2021-04-09 02:00:00|2844.4|2838.4|2834.9|2828.9|2845.1|2839.1|2834.4|2828.4|366
1617937200000|2021-04-09 03:00:00|2834.6|2828.6|2839|2833|2839.9|2833.9|2832.4|2826.4|251
1617940800000|2021-04-09 04:00:00|2837.9|2831.9|2837.4|2831.4|2838.4|2832.4|2836.5|2830.5|20
1617944400000|2021-04-09 05:00:00|2837.3|2831.3|2835.3|2829.3|2838.6|2832.6|2831.6|2825.6|193
1617948000000|2021-04-09 06:00:00|2835.6|2829.6|2841.5|2835.5|2841.5|2835.5|2828.6|2822.6|686
1617951600000|2021-04-09 07:00:00|2844.3|2838.3|2831.8|2825.8|2847.5|2841.5|2827.8|2821.8|295
1617955200000|2021-04-09 08:00:00|2832|2826|2821.8|2815.8|2833.3|2827.3|2819.8|2813.8|240
1617958800000|2021-04-09 09:00:00|2822|2816|2835.3|2829.3|2836.5|2830.5|2820.5|2814.5|287
1617962400000|2021-04-09 10:00:00|2834.5|2828.5|2833.5|2827.5|2840.3|2834.3|2833.3|2827.3|270
1617966000000|2021-04-09 11:00:00|2833.3|2827.3|2831.8|2825.8|2837.8|2831.8|2829.5|2823.5|396
1617969600000|2021-04-09 12:00:00|2831.5|2825.5|2839.3|2833.3|2841|2835|2828.8|2822.8|357
1617973200000|2021-04-09 13:00:00|2839.5|2833.5|2845.8|2839.8|2850.3|2844.3|2836.5|2830.5|810
1617976800000|2021-04-09 14:00:00|2845.5|2839.5|2833|2827|2847.3|2841.3|2830.8|2824.8|1121
1617980400000|2021-04-09 15:00:00|2833.3|2827.3|2838|2832|2845.3|2839.3|2833|2827|467
1617984000000|2021-04-09 16:00:00|2837.8|2831.8|2838|2832|2839.5|2833.5|2836.3|2830.3|110
1618189200000|2021-04-12 01:00:00|2839.8|2833.8|2804.9|2798.9|2839.8|2833.8|2804.6|2798.6|902
1618192800000|2021-04-12 02:00:00|2804.1|2798.1|2794.6|2788.6|2805.4|2799.4|2794.4|2788.4|501
1618196400000|2021-04-12 03:00:00|2794.1|2788.1|2796.9|2790.9|2799.9|2793.9|2789.6|2783.6|290
1618200000000|2021-04-12 04:00:00|2797.1|2791.1|2796.1|2790.1|2799.3|2793.3|2795.1|2789.1|85
1618203600000|2021-04-12 05:00:00|2797.1|2791.1|2792.4|2786.4|2800.4|2794.4|2792.1|2786.1|218
1618207200000|2021-04-12 06:00:00|2791.9|2785.9|2796.3|2790.3|2801.9|2795.9|2788.4|2782.4|664
1618210800000|2021-04-12 07:00:00|2796.8|2790.8|2796.5|2790.5|2803.5|2797.5|2788.5|2782.5|398
1618214400000|2021-04-12 08:00:00|2797.3|2791.3|2793|2787|2797.8|2791.8|2783.5|2777.5|267
1618218000000|2021-04-12 09:00:00|2793.5|2787.5|2800.3|2794.3|2801.3|2795.3|2793.5|2787.5|312
1618221600000|2021-04-12 10:00:00|2800.5|2794.5|2795|2789|2801.8|2795.8|2794.3|2788.3|168
1618225200000|2021-04-12 11:00:00|2795.3|2789.3|2786.5|2780.5|2798.3|2792.3|2783.5|2777.5|414
1618228800000|2021-04-12 12:00:00|2786.3|2780.3|2789|2783|2789.5|2783.5|2781.5|2775.5|392
1618232400000|2021-04-12 13:00:00|2789.5|2783.5|2777.5|2771.5|2791.8|2785.8|2775.8|2769.8|1044
1618236000000|2021-04-12 14:00:00|2777.8|2771.8|2762.5|2756.5|2778.3|2772.3|2758.3|2752.3|918
1618239600000|2021-04-12 15:00:00|2762.8|2756.8|2756|2750|2769.3|2763.3|2755|2749|541
1618243200000|2021-04-12 16:00:00|2756.5|2750.5|2756.8|2750.8|2761.3|2755.3|2755.8|2749.8|184
1618272000000|2021-04-13 00:00:00|2758.8|2752.8|2762.8|2756.8|2763.6|2757.6|2758.6|2752.6|33
1618275600000|2021-04-13 01:00:00|2762.4|2756.4|2763.8|2757.8|2769.6|2763.6|2758|2752|570
1618279200000|2021-04-13 02:00:00|2763.4|2757.4|2767.9|2761.9|2769.6|2763.6|2762.6|2756.6|316
1618282800000|2021-04-13 03:00:00|2768.1|2762.1|2769.4|2763.4|2772.1|2766.1|2765.4|2759.4|166
1618286400000|2021-04-13 04:00:00|2769.9|2763.9|2766.8|2760.8|2769.9|2763.9|2765.9|2759.9|367
1618290000000|2021-04-13 05:00:00|2766.6|2760.6|2765.1|2759.1|2771.5|2765.5|2756.8|2750.8|323
1618293600000|2021-04-13 06:00:00|2764.9|2758.9|2768.5|2762.5|2775.4|2769.4|2760.6|2754.6|490
1618297200000|2021-04-13 07:00:00|2771.5|2765.5|2771.8|2765.8|2773.8|2767.8|2756|2750|374
1618300800000|2021-04-13 08:00:00|2772|2766|2765.8|2759.8|2772|2766|2760.8|2754.8|460
1618304400000|2021-04-13 09:00:00|2766.3|2760.3|2766.3|2760.3|2768.3|2762.3|2765.3|2759.3|244
1618308000000|2021-04-13 10:00:00|2766.5|2760.5|2767|2761|2767.8|2761.8|2765|2759|198
1618311600000|2021-04-13 11:00:00|2766.8|2760.8|2784|2778|2784.3|2778.3|2766.3|2760.3|429
1618315200000|2021-04-13 12:00:00|2784.3|2778.3|2786|2780|2792.8|2786.8|2775.3|2769.3|733
1618318800000|2021-04-13 13:00:00|2786.3|2780.3|2780.8|2774.8|2788.8|2782.8|2778.3|2772.3|1025
1618322400000|2021-04-13 14:00:00|2781|2775|2789.3|2783.3|2790.3|2784.3|2775.3|2769.3|992
1618326000000|2021-04-13 15:00:00|2789|2783|2791.8|2785.8|2794.8|2788.8|2787.5|2781.5|388
1618329600000|2021-04-13 16:00:00|2792|2786|2789.8|2783.8|2792.5|2786.5|2788|2782|165
1618358400000|2021-04-14 00:00:00|2788.9|2782.9|2793.4|2787.4|2794.6|2788.6|2788.9|2782.9|38
1618362000000|2021-04-14 01:00:00|2793.6|2787.6|2788.4|2782.4|2796.6|2790.6|2785.1|2779.1|499
1618365600000|2021-04-14 02:00:00|2788.1|2782.1|2787|2781|2793.3|2787.3|2781.8|2775.8|180
1618369200000|2021-04-14 03:00:00|2787.1|2781.1|2778.6|2772.6|2787.1|2781.1|2777.9|2771.9|133
1618372800000|2021-04-14 04:00:00|2779.6|2773.6|2780.6|2774.6|2780.9|2774.9|2778.4|2772.4|28
1618376400000|2021-04-14 05:00:00|2780.1|2774.1|2774.5|2768.5|2781.4|2775.4|2774.1|2768.1|288
1618380000000|2021-04-14 06:00:00|2774.6|2768.6|2785.5|2779.5|2785.8|2779.8|2773.1|2767.1|437
1618383600000|2021-04-14 07:00:00|2786|2780|2813.3|2807.3|2819|2813|2784.8|2778.8|528
1618387200000|2021-04-14 08:00:00|2813|2807|2817.3|2811.3|2819.8|2813.8|2812.8|2806.8|297
1618390800000|2021-04-14 09:00:00|2817|2811|2813.5|2807.5|2817.3|2811.3|2811.3|2805.3|195
1618394400000|2021-04-14 10:00:00|2814.3|2808.3|2814.3|2808.3|2818.3|2812.3|2811.5|2805.5|223
1618398000000|2021-04-14 11:00:00|2815.3|2809.3|2816.5|2810.5|2817.5|2811.5|2812.3|2806.3|260
1618401600000|2021-04-14 12:00:00|2816.3|2810.3|2817.3|2811.3|2817.5|2811.5|2809.8|2803.8|267
1618405200000|2021-04-14 13:00:00|2817.5|2811.5|2828.8|2822.8|2829.3|2823.3|2812.3|2806.3|1211
1618408800000|2021-04-14 14:00:00|2829|2823|2827|2821|2837.8|2831.8|2823.3|2817.3|944
1618412400000|2021-04-14 15:00:00|2827.3|2821.3|2831.5|2825.5|2834|2828|2823.3|2817.3|415
1618416000000|2021-04-14 16:00:00|2831.8|2825.8|2832|2826|2834.8|2828.8|2831|2825|128
1618444800000|2021-04-15 00:00:00|2829.9|2823.9|2826.3|2820.3|2829.9|2823.9|2823.6|2817.6|48
1618448400000|2021-04-15 01:00:00|2827.4|2821.4|2823.4|2817.4|2828.9|2822.9|2820.9|2814.9|361
1618452000000|2021-04-15 02:00:00|2823.6|2817.6|2823|2817|2825.9|2819.9|2820.4|2814.4|171
1618455600000|2021-04-15 03:00:00|2823.6|2817.6|2821.1|2815.1|2825.4|2819.4|2819.6|2813.6|228
1618459200000|2021-04-15 04:00:00|2821.4|2815.4|2824.9|2818.9|2824.9|2818.9|2821.4|2815.4|24
1618462800000|2021-04-15 05:00:00|2824.6|2818.6|2841.4|2835.4|2841.9|2835.9|2819.3|2813.3|573
1618466400000|2021-04-15 06:00:00|2841.5|2835.5|2838.5|2832.5|2842.9|2836.9|2834.9|2828.9|470
1618470000000|2021-04-15 07:00:00|2837.5|2831.5|2839|2833|2845.8|2839.8|2835|2829|303
1618473600000|2021-04-15 08:00:00|2840|2834|2838.5|2832.5|2840.5|2834.5|2827.8|2821.8|346
1618477200000|2021-04-15 09:00:00|2838.8|2832.8|2840.8|2834.8|2845.3|2839.3|2838.8|2832.8|230
1618480800000|2021-04-15 10:00:00|2840.5|2834.5|2842.8|2836.8|2844|2838|2837.8|2831.8|213
1618484400000|2021-04-15 11:00:00|2842|2836|2833.3|2827.3|2842|2836|2830.3|2824.3|309
1618488000000|2021-04-15 12:00:00|2833.5|2827.5|2828.3|2822.3|2837.3|2831.3|2828.3|2822.3|408
1618491600000|2021-04-15 13:00:00|2828.5|2822.5|2850|2844|2852.8|2846.8|2826.3|2820.3|1418
1618495200000|2021-04-15 14:00:00|2850.3|2844.3|2871.5|2865.5|2871.8|2865.8|2848.8|2842.8|1180
1618498800000|2021-04-15 15:00:00|2871.3|2865.3|2868.8|2862.8|2872.8|2866.8|2867.5|2861.5|567
1618502400000|2021-04-15 16:00:00|2869|2863|2867.5|2861.5|2870.3|2864.3|2866|2860|671
1618531200000|2021-04-16 00:00:00|2875.5|2869.5|2866.9|2860.9|2876.4|2870.4|2866.5|2860.5|64
1618534800000|2021-04-16 01:00:00|2867|2861|2862.5|2856.5|2870.6|2864.6|2859.3|2853.3|497
1618538400000|2021-04-16 02:00:00|2863|2857|2858.3|2852.3|2864.9|2858.9|2855.4|2849.4|395
1618542000000|2021-04-16 03:00:00|2858.4|2852.4|2859.4|2853.4|2861.4|2855.4|2853.4|2847.4|168
1618545600000|2021-04-16 04:00:00|2859.3|2853.3|2859.9|2853.9|2861.9|2855.9|2858.8|2852.8|127
1618549200000|2021-04-16 05:00:00|2860.1|2854.1|2864.5|2858.5|2864.5|2858.5|2855.4|2849.4|244
1618552800000|2021-04-16 06:00:00|2864.8|2858.8|2862.5|2856.5|2866.9|2860.9|2857.4|2851.4|287
1618556400000|2021-04-16 07:00:00|2862|2856|2866.8|2860.8|2873|2867|2857.8|2851.8|349
1618560000000|2021-04-16 08:00:00|2867|2861|2866.8|2860.8|2870|2864|2864.5|2858.5|202
1618563600000|2021-04-16 09:00:00|2866.5|2860.5|2872|2866|2872.5|2866.5|2864.5|2858.5|119
1618567200000|2021-04-16 10:00:00|2871.8|2865.8|2875.5|2869.5|2877.8|2871.8|2868.5|2862.5|259
1618570800000|2021-04-16 11:00:00|2875.8|2869.8|2883.8|2877.8|2883.8|2877.8|2872.8|2866.8|186
1618574400000|2021-04-16 12:00:00|2883.5|2877.5|2884|2878|2887.8|2881.8|2879.8|2873.8|325
1618578000000|2021-04-16 13:00:00|2883.8|2877.8|2859.3|2853.3|2883.8|2877.8|2859|2853|1105
1618581600000|2021-04-16 14:00:00|2859.8|2853.8|2860|2854|2868|2862|2855.5|2849.5|1125
1618585200000|2021-04-16 15:00:00|2860.3|2854.3|2858.8|2852.8|2866.5|2860.5|2857.8|2851.8|325
1618588800000|2021-04-16 16:00:00|2858.5|2852.5|2854.8|2848.8|2859.5|2853.5|2853|2847|200
1618790400000|2021-04-19 00:00:00|2862.3|2851|2857.6|2851.6|2862.3|2852.5|2852.4|2846.4|29
1618794000000|2021-04-19 01:00:00|2856.9|2850.9|2859.6|2853.6|2860.9|2854.9|2845.9|2839.9|361
1618797600000|2021-04-19 02:00:00|2859.4|2853.4|2866.1|2860.1|2868.5|2862.5|2858.4|2852.4|187
1618801200000|2021-04-19 03:00:00|2866.5|2860.5|2869.1|2863.1|2871.3|2865.3|2865.6|2859.6|118
1618804800000|2021-04-19 04:00:00|2869.3|2863.3|2869.1|2863.1|2869.4|2863.4|2867.6|2861.6|70
1618808400000|2021-04-19 05:00:00|2869|2863|2869.4|2863.4|2874.6|2868.6|2867.4|2861.4|185
1618812000000|2021-04-19 06:00:00|2869.1|2863.1|2878|2872|2884|2878|2868.1|2862.1|414
1618815600000|2021-04-19 07:00:00|2878.3|2872.3|2884|2878|2888.3|2882.3|2869.5|2863.5|419
1618819200000|2021-04-19 08:00:00|2883.8|2877.8|2877.5|2871.5|2883.8|2877.8|2870.5|2864.5|212
1618822800000|2021-04-19 09:00:00|2877.8|2871.8|2877.8|2871.8|2881.5|2875.5|2875.3|2869.3|178
1618826400000|2021-04-19 10:00:00|2878|2872|2882.5|2876.5|2882.8|2876.8|2877.5|2871.5|192
1618830000000|2021-04-19 11:00:00|2882.3|2876.3|2868.5|2862.5|2882.3|2876.3|2864.5|2858.5|352
1618833600000|2021-04-19 12:00:00|2869.3|2863.3|2879|2873|2880.5|2874.5|2866.5|2860.5|331
1618837200000|2021-04-19 13:00:00|2879.3|2873.3|2859.3|2853.3|2880.5|2874.5|2854.5|2848.5|757
1618840800000|2021-04-19 14:00:00|2859|2853|2849.3|2843.3|2859.8|2853.8|2845.8|2839.8|680
1618844400000|2021-04-19 15:00:00|2849.5|2843.5|2852|2846|2854.5|2848.5|2848.8|2842.8|194
1618848000000|2021-04-19 16:00:00|2851.8|2845.8|2855.8|2849.8|2856.8|2850.8|2851.8|2845.8|163
1618876800000|2021-04-20 00:00:00|2856.9|2850.9|2860|2854|2866.3|2860.3|2856.9|2850.9|70
1618880400000|2021-04-20 01:00:00|2859.6|2853.6|2863.4|2857.4|2867|2861|2856.3|2850.3|496
1618884000000|2021-04-20 02:00:00|2863.6|2857.6|2861.6|2855.6|2864.6|2858.6|2860.8|2854.8|53
1618887600000|2021-04-20 03:00:00|2861.4|2855.4|2872.6|2866.6|2872.6|2866.6|2861.4|2855.4|136
1618891200000|2021-04-20 04:00:00|2872.4|2866.4|2872.5|2866.5|2872.8|2866.8|2871.4|2865.4|24
1618894800000|2021-04-20 05:00:00|2872.4|2866.4|2874.1|2868.1|2878.4|2872.4|2871.4|2865.4|266
1618898400000|2021-04-20 06:00:00|2874.4|2868.4|2861.5|2855.5|2875.6|2869.6|2860.5|2854.5|321
1618902000000|2021-04-20 07:00:00|2861.8|2855.8|2865.8|2859.8|2873|2867|2852.8|2846.8|431
1618905600000|2021-04-20 08:00:00|2865.5|2859.5|2855.8|2849.8|2865.8|2859.8|2853.5|2847.5|406
1618909200000|2021-04-20 09:00:00|2855.5|2849.5|2853|2847|2856.3|2850.3|2850|2844|339
1618912800000|2021-04-20 10:00:00|2853.3|2847.3|2853.3|2847.3|2853.8|2847.8|2848.3|2842.3|290
1618916400000|2021-04-20 11:00:00|2853|2847|2852.3|2846.3|2854.3|2848.3|2846.5|2840.5|328
1618920000000|2021-04-20 12:00:00|2852.5|2846.5|2862.5|2856.5|2863.3|2857.3|2851.8|2845.8|444
1618923600000|2021-04-20 13:00:00|2860.8|2854.8|2845.8|2839.8|2864.3|2858.3|2836.8|2830.8|989
1618927200000|2021-04-20 14:00:00|2846.5|2840.5|2818.5|2812.5|2848.8|2842.8|2812.3|2806.3|1364
1618930800000|2021-04-20 15:00:00|2818.3|2812.3|2812|2806|2821|2815|2808.5|2802.5|786
1618934400000|2021-04-20 16:00:00|2812.3|2806.3|2809.8|2803.8|2813.5|2807.5|2806.3|2800.3|231
1618963200000|2021-04-21 00:00:00|2807.9|2801.9|2812|2806|2814.4|2808.4|2807.9|2801.9|40
1618966800000|2021-04-21 01:00:00|2811.6|2805.6|2806.8|2800.8|2817.8|2811.8|2806.4|2800.4|614
1618970400000|2021-04-21 02:00:00|2806.5|2800.5|2811.1|2805.1|2811.6|2805.6|2803.9|2797.9|325
1618974000000|2021-04-21 03:00:00|2810.3|2804.3|2812.5|2806.5|2812.5|2806.5|2808.9|2802.9|145
1618977600000|2021-04-21 04:00:00|2812.6|2806.6|2808.1|2802.1|2814.1|2808.1|2808.1|2802.1|98
1618981200000|2021-04-21 05:00:00|2808.6|2802.6|2805.1|2799.1|2810.4|2804.4|2804.9|2798.9|169
1618984800000|2021-04-21 06:00:00|2804.9|2798.9|2811.3|2805.3|2812.8|2806.8|2804.6|2798.6|252
1618988400000|2021-04-21 07:00:00|2811|2805|2793.5|2787.5|2814.5|2808.5|2793.5|2787.5|618
1618992000000|2021-04-21 08:00:00|2793.8|2787.8|2800.8|2794.8|2803.8|2797.8|2793.5|2787.5|559
1618995600000|2021-04-21 09:00:00|2800.5|2794.5|2807.3|2801.3|2810.5|2804.5|2799.8|2793.8|331
1618999200000|2021-04-21 10:00:00|2807|2801|2796.8|2790.8|2807|2801|2796.3|2790.3|485
1619002800000|2021-04-21 11:00:00|2797|2791|2814.3|2808.3|2817.3|2811.3|2796.8|2790.8|463
1619006400000|2021-04-21 12:00:00|2814.5|2808.5|2807.8|2801.8|2816.5|2810.5|2804.8|2798.8|431
1619010000000|2021-04-21 13:00:00|2807.5|2801.5|2815|2809|2816|2810|2801.3|2795.3|1352
1619013600000|2021-04-21 14:00:00|2815.3|2809.3|2818.5|2812.5|2821|2815|2811.8|2805.8|985
1619017200000|2021-04-21 15:00:00|2818.8|2812.8|2818.5|2812.5|2825|2819|2816.3|2810.3|430
1619020800000|2021-04-21 16:00:00|2818|2812|2813.5|2807.5|2818.8|2812.8|2810|2804|196
1619049600000|2021-04-22 00:00:00|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2814.1|2808.1|22
1619053200000|2021-04-22 01:00:00|2817.8|2811.8|2810.1|2804.1|2818.9|2812.9|2807.4|2801.4|246
1619056800000|2021-04-22 02:00:00|2810.6|2804.6|2813.5|2807.5|2813.9|2807.9|2808.4|2802.4|362
1619060400000|2021-04-22 03:00:00|2813.6|2807.6|2813.5|2807.5|2817.1|2811.1|2812.8|2806.8|95
1619064000000|2021-04-22 04:00:00|2813.6|2807.6|2811.4|2805.4|2813.6|2807.6|2810.4|2804.4|54
1619067600000|2021-04-22 05:00:00|2811.1|2805.1|2811.8|2805.8|2813.1|2807.1|2807.4|2801.4|139
1619071200000|2021-04-22 06:00:00|2811.4|2805.4|2807.3|2801.3|2814.4|2808.4|2805.4|2799.4|326
1619074800000|2021-04-22 07:00:00|2807.8|2801.8|2816.3|2810.3|2818.8|2812.8|2807.5|2801.5|329
1619078400000|2021-04-22 08:00:00|2816|2810|2818.8|2812.8|2820.3|2814.3|2812.8|2806.8|204
1619082000000|2021-04-22 09:00:00|2818.3|2812.3|2820.9|2814.9|2822.3|2816.3|2814.9|2808.9|159
1619085600000|2021-04-22 10:00:00|2821.1|2815.1|2829.6|2823.6|2830.4|2824.4|2820.1|2814.1|389
1619089200000|2021-04-22 11:00:00|2829.4|2823.4|2825.1|2819.1|2839.6|2833.6|2822.9|2816.9|711
1619092800000|2021-04-22 12:00:00|2824.9|2818.9|2821.4|2815.4|2828.6|2822.6|2819.4|2813.4|533
1619096400000|2021-04-22 13:00:00|2820.9|2814.9|2820.1|2814.1|2828.6|2822.6|2808.9|2802.9|1301
1619100000000|2021-04-22 14:00:00|2819.9|2813.9|2827.4|2821.4|2827.9|2821.9|2808.6|2802.6|828
1619103600000|2021-04-22 15:00:00|2827.6|2821.6|2804.9|2798.9|2828.1|2822.1|2802.4|2796.4|748
1619107200000|2021-04-22 16:00:00|2805.6|2799.6|2800.9|2794.9|2806.6|2800.6|2797.9|2791.9|206
1619136000000|2021-04-23 00:00:00|2798.1|2792.1|2800.9|2794.9|2803.1|2797.1|2797.4|2791.4|76
1619139600000|2021-04-23 01:00:00|2800.6|2794.6|2810.4|2804.4|2811.4|2805.4|2793.4|2787.4|651
1619143200000|2021-04-23 02:00:00|2810.1|2804.1|2811.9|2805.9|2814.1|2808.1|2807.4|2801.4|189
1619146800000|2021-04-23 03:00:00|2811.6|2805.6|2807.9|2801.9|2813.6|2807.6|2805.9|2799.9|116
1619150400000|2021-04-23 04:00:00|2808.1|2802.1|2809.9|2803.9|2810.6|2804.6|2807.4|2801.4|51
1619154000000|2021-04-23 05:00:00|2810.1|2804.1|2801.1|2795.1|2810.1|2804.1|2798.4|2792.4|217
1619157600000|2021-04-23 06:00:00|2800.9|2794.9|2805.1|2799.1|2810.1|2804.1|2800.9|2794.9|284
1619161200000|2021-04-23 07:00:00|2805.9|2799.9|2812.4|2806.4|2813.9|2807.9|2797.6|2791.6|363
1619164800000|2021-04-23 08:00:00|2812.1|2806.1|2812.4|2806.4|2817.6|2811.6|2803.9|2797.9|242
1619168400000|2021-04-23 09:00:00|2812.6|2806.6|2816.6|2810.6|2816.9|2810.9|2811.9|2805.9|149
1619172000000|2021-04-23 10:00:00|2816.9|2810.9|2824.4|2818.4|2824.6|2818.6|2815.4|2809.4|273
1619175600000|2021-04-23 11:00:00|2824.6|2818.6|2817.4|2811.4|2826.6|2820.6|2815.1|2809.1|507
1619179200000|2021-04-23 12:00:00|2817.6|2811.6|2813.1|2807.1|2818.4|2812.4|2811.4|2805.4|307
1619182800000|2021-04-23 13:00:00|2814.4|2808.4|2838.6|2832.6|2839.1|2833.1|2812.4|2806.4|1315
1619186400000|2021-04-23 14:00:00|2839.4|2833.4|2852.9|2846.9|2862.1|2856.1|2839.1|2833.1|1274
1619190000000|2021-04-23 15:00:00|2853.4|2847.4|2856.9|2850.9|2861.1|2855.1|2853.4|2847.4|371
1619193600000|2021-04-23 16:00:00|2857.1|2851.1|2855.8|2849.8|2862.6|2856.6|2850.1|2844.1|262
1619395200000|2021-04-26 00:00:00|2856.5|2845.3|2865.9|2859.9|2867.6|2861.6|2849.6|2843.6|141
1619398800000|2021-04-26 01:00:00|2865.6|2859.6|2869.1|2863.1|2869.9|2863.9|2854.9|2848.9|438
1619402400000|2021-04-26 02:00:00|2869.6|2863.6|2870.6|2864.6|2871.1|2865.1|2867.9|2861.9|221
1619406000000|2021-04-26 03:00:00|2870.9|2864.9|2873.9|2867.9|2874.6|2868.6|2870.1|2864.1|96
1619409600000|2021-04-26 04:00:00|2874.1|2868.1|2875.4|2869.4|2876.4|2870.4|2873.9|2867.9|17
1619413200000|2021-04-26 05:00:00|2875.6|2869.6|2875.4|2869.4|2878.1|2872.1|2869.4|2863.4|256
1619416800000|2021-04-26 06:00:00|2875.6|2869.6|2871.9|2865.9|2877.6|2871.6|2871.9|2865.9|293
1619420400000|2021-04-26 07:00:00|2872.4|2866.4|2881.4|2875.4|2881.4|2875.4|2869.1|2863.1|291
1619424000000|2021-04-26 08:00:00|2881.6|2875.6|2890.1|2884.1|2892.1|2886.1|2879.6|2873.6|384
1619427600000|2021-04-26 09:00:00|2889.9|2883.9|2890.6|2884.6|2891.9|2885.9|2887.4|2881.4|180
1619431200000|2021-04-26 10:00:00|2890.4|2884.4|2885.4|2879.4|2890.9|2884.9|2883.1|2877.1|166
1619434800000|2021-04-26 11:00:00|2885.6|2879.6|2882.9|2876.9|2888.1|2882.1|2878.4|2872.4|326
1619438400000|2021-04-26 12:00:00|2882.6|2876.6|2886.1|2880.1|2888.4|2882.4|2879.9|2873.9|348
1619442000000|2021-04-26 13:00:00|2886.4|2880.4|2901.1|2895.1|2901.4|2895.4|2881.9|2875.9|1355
1619445600000|2021-04-26 14:00:00|2900.6|2894.6|2919.4|2913.4|2920.6|2914.6|2893.9|2887.9|1187
1619449200000|2021-04-26 15:00:00|2919.1|2913.1|2927.4|2921.4|2929.1|2923.1|2919.1|2913.1|501
1619452800000|2021-04-26 16:00:00|2927.6|2921.6|2928.3|2922.3|2931.1|2925.1|2925.6|2919.6|241
1619481600000|2021-04-27 00:00:00|2932.9|2926.9|2936.6|2930.6|2939.6|2933.6|2932.9|2926.9|60
1619485200000|2021-04-27 01:00:00|2934.6|2928.6|2941.1|2935.1|2941.6|2935.6|2921.6|2915.6|1096
1619488800000|2021-04-27 02:00:00|2941.4|2935.4|2923.4|2917.4|2946.6|2940.6|2918.1|2912.1|765
1619492400000|2021-04-27 03:00:00|2922.9|2916.9|2923.9|2917.9|2928.4|2922.4|2918.1|2912.1|343
1619496000000|2021-04-27 04:00:00|2924.1|2918.1|2926.1|2920.1|2926.1|2920.1|2920.4|2914.4|91
1619499600000|2021-04-27 05:00:00|2926.4|2920.4|2941.6|2935.6|2941.6|2935.6|2925.1|2919.1|366
1619503200000|2021-04-27 06:00:00|2941.4|2935.4|2922.1|2916.1|2942.1|2936.1|2919|2913|977
1619506800000|2021-04-27 07:00:00|2922.4|2916.4|2931.1|2925.1|2940.6|2934.6|2922.4|2916.4|364
1619510400000|2021-04-27 08:00:00|2931.4|2925.4|2926.1|2920.1|2931.4|2925.4|2918.9|2912.9|278
1619514000000|2021-04-27 09:00:00|2925.9|2919.9|2914.6|2908.6|2926.9|2920.9|2913.9|2907.9|277
1619517600000|2021-04-27 10:00:00|2914.9|2908.9|2911.1|2905.1|2918.9|2912.9|2908.1|2902.1|236
1619521200000|2021-04-27 11:00:00|2911.4|2905.4|2911.4|2905.4|2913.4|2907.4|2903.9|2897.9|308
1619524800000|2021-04-27 12:00:00|2910.9|2904.9|2895.6|2889.6|2910.9|2904.9|2887.4|2881.4|665
1619528400000|2021-04-27 13:00:00|2895.4|2889.4|2913.9|2907.9|2918.4|2912.4|2881.4|2875.4|1668
1619532000000|2021-04-27 14:00:00|2913.6|2907.6|2926.6|2920.6|2931.4|2925.4|2910.6|2904.6|1107
1619535600000|2021-04-27 15:00:00|2926.9|2920.9|2924.9|2918.9|2932.1|2926.1|2923.1|2917.1|649
1619539200000|2021-04-27 16:00:00|2924.4|2918.4|2929.5|2923.5|2930.3|2924.3|2922.6|2916.6|139
1619568000000|2021-04-28 00:00:00|2927.4|2921.4|2921.4|2915.4|2927.4|2921.4|2920.4|2914.4|61
1619571600000|2021-04-28 01:00:00|2921.6|2915.6|2908.1|2902.1|2921.9|2915.9|2905.1|2899.1|878
1619575200000|2021-04-28 02:00:00|2908.4|2902.4|2901.1|2895.1|2909.9|2903.9|2898.4|2892.4|505
1619578800000|2021-04-28 03:00:00|2900.9|2894.9|2898.6|2892.6|2904.9|2898.9|2896.6|2890.6|327
1619582400000|2021-04-28 04:00:00|2898.9|2892.9|2899.6|2893.6|2899.9|2893.9|2897.6|2891.6|37
1619586000000|2021-04-28 05:00:00|2899.9|2893.9|2899.9|2893.9|2904.1|2898.1|2898.6|2892.6|217
1619589600000|2021-04-28 06:00:00|2900.1|2894.1|2908.3|2902.3|2909.8|2903.8|2892.6|2886.6|628
1619593200000|2021-04-28 07:00:00|2908|2902|2918.3|2912.3|2921|2915|2906.5|2900.5|645
1619596800000|2021-04-28 08:00:00|2918.8|2912.8|2927.8|2921.8|2929.5|2923.5|2912.5|2906.5|416
1619600400000|2021-04-28 09:00:00|2927.3|2921.3|2934.5|2928.5|2935|2929|2927|2921|485
1619604000000|2021-04-28 10:00:00|2934.3|2928.3|2929.8|2923.8|2934.3|2928.3|2929.3|2923.3|265
1619607600000|2021-04-28 11:00:00|2930|2924|2930.8|2924.8|2935.8|2929.8|2927.3|2921.3|334
1619611200000|2021-04-28 12:00:00|2931|2925|2936.5|2930.5|2937.8|2931.8|2930|2924|395
1619614800000|2021-04-28 13:00:00|2935.3|2929.3|2916|2910|2935.8|2929.8|2915.5|2909.5|1645
1619618400000|2021-04-28 14:00:00|2916.3|2910.3|2921.8|2915.8|2935|2929|2915.8|2909.8|1067
1619622000000|2021-04-28 15:00:00|2922|2916|2933|2927|2936|2930|2922|2916|676
1619625600000|2021-04-28 16:00:00|2932.8|2926.8|2936|2930|2936.3|2930.3|2930|2924|173
1619654400000|2021-04-29 00:00:00|2932.1|2926.1|2936.1|2930.1|2936.6|2930.6|2928.4|2922.4|258
1619658000000|2021-04-29 01:00:00|2936.4|2930.4|2936.3|2930.3|2941.9|2935.9|2917.3|2911.3|1064
1619661600000|2021-04-29 02:00:00|2935.8|2929.8|2934.8|2928.8|2939.9|2933.9|2923.4|2917.4|669
1619665200000|2021-04-29 03:00:00|2935|2929|2940.3|2934.3|2942.4|2936.4|2928.3|2922.3|582
1619668800000|2021-04-29 04:00:00|2940.5|2934.5|2939.9|2933.9|2941.9|2935.9|2938.5|2932.5|41
1619672400000|2021-04-29 05:00:00|2940|2934|2972.5|2966.5|2973.1|2967.1|2939.4|2933.4|697
1619676000000|2021-04-29 06:00:00|2972.3|2966.3|2944.5|2938.5|2978.9|2972.9|2941.8|2935.8|1384
1619679600000|2021-04-29 07:00:00|2944.8|2938.8|2966|2960|2969.3|2963.3|2944.8|2938.8|396
1619683200000|2021-04-29 08:00:00|2966.3|2960.3|2952.5|2946.5|2966.5|2960.5|2951.8|2945.8|257
1619686800000|2021-04-29 09:00:00|2952.8|2946.8|2952.5|2946.5|2953|2947|2949.3|2943.3|248
1619690400000|2021-04-29 10:00:00|2952.8|2946.8|2950|2944|2952.8|2946.8|2947.8|2941.8|188
1619694000000|2021-04-29 11:00:00|2950.3|2944.3|2949.8|2943.8|2952.8|2946.8|2945.5|2939.5|244
1619697600000|2021-04-29 12:00:00|2950|2944|2952.5|2946.5|2957.8|2951.8|2948.5|2942.5|450
1619701200000|2021-04-29 13:00:00|2951.8|2945.8|2914.3|2908.3|2954.5|2948.5|2912.8|2906.8|1869
1619704800000|2021-04-29 14:00:00|2913.8|2907.8|2923.3|2917.3|2925.8|2919.8|2886.3|2880.3|2093
1619708400000|2021-04-29 15:00:00|2923.8|2917.8|2916.8|2910.8|2928.3|2922.3|2913.8|2907.8|849
1619712000000|2021-04-29 16:00:00|2916.5|2910.5|2915.1|2909.1|2919.5|2913.5|2912.4|2906.4|418
1619740800000|2021-04-30 00:00:00|2917.3|2911.3|2915.5|2909.5|2917.8|2911.8|2912|2906|26
1619744400000|2021-04-30 01:00:00|2915.8|2909.8|2905|2899|2919.5|2913.5|2903.3|2897.3|863
1619748000000|2021-04-30 02:00:00|2904.8|2898.8|2900.3|2894.3|2908.8|2902.8|2898.8|2892.8|362
1619751600000|2021-04-30 03:00:00|2900|2894|2905.3|2899.3|2905.8|2899.8|2898.8|2892.8|269
1619755200000|2021-04-30 04:00:00|2905.8|2899.8|2903.3|2897.3|2906|2900|2903.3|2897.3|13
1619758800000|2021-04-30 05:00:00|2903.5|2897.5|2895|2889|2903.8|2897.8|2892.3|2886.3|448
1619762400000|2021-04-30 06:00:00|2895.3|2889.3|2901.3|2895.3|2908.5|2902.5|2895.3|2889.3|715
1619766000000|2021-04-30 07:00:00|2901.5|2895.5|2907|2901|2913.8|2907.8|2898|2892|691
1619769600000|2021-04-30 08:00:00|2906.8|2900.8|2916.8|2910.8|2917.8|2911.8|2904.8|2898.8|448
1619773200000|2021-04-30 09:00:00|2917|2911|2924.8|2918.8|2924.8|2918.8|2915.5|2909.5|253
1619776800000|2021-04-30 10:00:00|2924.5|2918.5|2923.5|2917.5|2926.8|2920.8|2917.3|2911.3|339
1619780400000|2021-04-30 11:00:00|2923.8|2917.8|2931|2925|2935|2929|2915.5|2909.5|563
1619784000000|2021-04-30 12:00:00|2930.5|2924.5|2935|2929|2939.8|2933.8|2927|2921|484
1619787600000|2021-04-30 13:00:00|2935.5|2929.5|2941.5|2935.5|2942.5|2936.5|2932.5|2926.5|606
1619791200000|2021-04-30 14:00:00|2941.3|2935.3|2932.8|2926.8|2945.8|2939.8|2921.5|2915.5|874
1619794800000|2021-04-30 15:00:00|2932.6|2926.6|2916.3|2910.3|2934.5|2928.5|2910.3|2904.3|549
1619798400000|2021-04-30 16:00:00|2916|2910|2921.5|2915.5|2923.8|2917.8|2915.5|2909.5|168
1620086400000|2021-05-04 00:00:00|2941.3|2935.3|2940.1|2934.1|2942.9|2936.9|2937.6|2931.6|65
1620090000000|2021-05-04 01:00:00|2940.8|2934.8|2938.6|2932.6|2940.8|2934.8|2935.9|2929.9|39
1620097200000|2021-05-04 03:00:00|2938.4|2932.4|2941.1|2935.1|2941.6|2935.6|2938.1|2932.1|12
1620100800000|2021-05-04 04:00:00|2940.9|2934.9|2940.6|2934.6|2941.1|2935.1|2939.4|2933.4|24
1620104400000|2021-05-04 05:00:00|2940.5|2934.5|2946.3|2940.3|2948.3|2942.3|2938.1|2932.1|55
1620108000000|2021-05-04 06:00:00|2946.5|2940.5|2958.3|2952.3|2958.3|2952.3|2943|2937|241
1620111600000|2021-05-04 07:00:00|2958.5|2952.5|2982.3|2976.3|2989.8|2983.8|2951|2945|895
1620115200000|2021-05-04 08:00:00|2982.5|2976.5|2984.3|2978.3|2992|2986|2981.5|2975.5|601
1620118800000|2021-05-04 09:00:00|2984|2978|2975.8|2969.8|2984|2978|2971.8|2965.8|368
1620122400000|2021-05-04 10:00:00|2975.5|2969.5|2975.5|2969.5|2985|2979|2971.5|2965.5|439
1620126000000|2021-05-04 11:00:00|2975.3|2969.3|2968.3|2962.3|2979.8|2973.8|2965.5|2959.5|616
1620129600000|2021-05-04 12:00:00|2968|2962|2959.3|2953.3|2973.8|2967.8|2956.3|2950.3|877
1620133200000|2021-05-04 13:00:00|2959|2953|2968.3|2962.3|2974.5|2968.5|2955.8|2949.8|898
1620136800000|2021-05-04 14:00:00|2969|2963|2970.8|2964.8|2978.5|2972.5|2961.8|2955.8|922
1620140400000|2021-05-04 15:00:00|2969.8|2963.8|2952.3|2946.3|2978.5|2972.5|2951.3|2945.3|1011
1620144000000|2021-05-04 16:00:00|2952|2946|2955|2949|2961.5|2955.5|2950.5|2944.5|127
1620172800000|2021-05-05 00:00:00|2968.9|2962.9|2969.9|2963.9|2977.6|2971.6|2968.6|2962.6|98
1620176400000|2021-05-05 01:00:00|2970|2964|2973|2967|2973.8|2967.8|2964.4|2958.4|65
1620180000000|2021-05-05 02:00:00|2973.3|2967.3|2980.5|2974.5|2980.6|2974.6|2973.3|2967.3|98
1620183600000|2021-05-05 03:00:00|2980.4|2974.4|2981.3|2975.3|2981.6|2975.6|2979.9|2973.9|19
1620187200000|2021-05-05 04:00:00|2981|2975|2982.5|2976.5|2982.9|2976.9|2979.4|2973.4|27
1620190800000|2021-05-05 05:00:00|2982.3|2976.3|2981.4|2975.4|2982.3|2976.3|2977.8|2971.8|28
1620194400000|2021-05-05 06:00:00|2981.1|2975.1|2982.3|2976.3|2982.3|2976.3|2972.3|2966.3|103
1620198000000|2021-05-05 07:00:00|2982|2976|2974.3|2968.3|2983.8|2977.8|2966.8|2960.8|612
1620201600000|2021-05-05 08:00:00|2974.5|2968.5|2970|2964|2976.8|2970.8|2962.8|2956.8|494
1620205200000|2021-05-05 09:00:00|2970.3|2964.3|2968.3|2962.3|2977.3|2971.3|2968.3|2962.3|386
1620208800000|2021-05-05 10:00:00|2968.5|2962.5|2956.5|2950.5|2970.8|2964.8|2956|2950|466
1620212400000|2021-05-05 11:00:00|2956.8|2950.8|2952.8|2946.8|2962.5|2956.5|2952.3|2946.3|514
1620216000000|2021-05-05 12:00:00|2952.3|2946.3|2940|2934|2956.3|2950.3|2935.5|2929.5|685
1620219600000|2021-05-05 13:00:00|2940.3|2934.3|2918|2912|2940.3|2934.3|2917.3|2911.3|934
1620223200000|2021-05-05 14:00:00|2917.8|2911.8|2932|2926|2937.8|2931.8|2908.8|2902.8|942
1620226800000|2021-05-05 15:00:00|2932.3|2926.3|2933.3|2927.3|2942.3|2936.3|2924.8|2918.8|361
1620230400000|2021-05-05 16:00:00|2933.8|2927.8|2931.3|2925.3|2935.5|2929.5|2927.3|2921.3|79
1620259200000|2021-05-06 00:00:00|2934.9|2928.9|2916.8|2910.8|2935|2929|2915.5|2909.5|93
1620262800000|2021-05-06 01:00:00|2916.4|2910.4|2915.9|2909.9|2934.9|2928.9|2909.6|2903.6|1071
1620266400000|2021-05-06 02:00:00|2915.6|2909.6|2909.5|2903.5|2915.6|2909.6|2907.4|2901.4|285
1620270000000|2021-05-06 03:00:00|2909.4|2903.4|2913.4|2907.4|2915.6|2909.6|2907.4|2901.4|412
1620273600000|2021-05-06 04:00:00|2912.9|2906.9|2914.3|2908.3|2915.6|2909.6|2911.4|2905.4|73
1620277200000|2021-05-06 05:00:00|2914.1|2908.1|2924.6|2918.6|2928.5|2922.5|2911.6|2905.6|421
1620280800000|2021-05-06 06:00:00|2924.4|2918.4|2935.3|2929.3|2943.9|2937.9|2922.1|2916.1|763
1620284400000|2021-05-06 07:00:00|2936|2930|2926|2920|2940.5|2934.5|2923.5|2917.5|475
1620288000000|2021-05-06 08:00:00|2926.3|2920.3|2929.3|2923.3|2930.8|2924.8|2922.5|2916.5|366
1620291600000|2021-05-06 09:00:00|2929.5|2923.5|2928.8|2922.8|2930.5|2924.5|2923.3|2917.3|250
1620295200000|2021-05-06 10:00:00|2928.5|2922.5|2930.3|2924.3|2935|2929|2925.3|2919.3|302
1620298800000|2021-05-06 11:00:00|2929.8|2923.8|2932|2926|2938.5|2932.5|2928.8|2922.8|468
1620302400000|2021-05-06 12:00:00|2932.3|2926.3|2941.3|2935.3|2942|2936|2930.3|2924.3|377
1620306000000|2021-05-06 13:00:00|2941.5|2935.5|2925.8|2919.8|2942|2936|2919.3|2913.3|1291
1620309600000|2021-05-06 14:00:00|2926|2920|2942.4|2936.4|2949.8|2943.8|2923.8|2917.8|1139
1620313200000|2021-05-06 15:00:00|2942.5|2936.5|2947|2941|2950.5|2944.5|2941.8|2935.8|654
1620316800000|2021-05-06 16:00:00|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2938.3|2932.3|576
1620345600000|2021-05-07 00:00:00|2941.4|2935.4|2949.3|2943.3|2949.4|2943.4|2938.9|2932.9|56
1620349200000|2021-05-07 01:00:00|2949.1|2943.1|2970.3|2964.3|2970.3|2964.3|2943.8|2937.8|872
1620352800000|2021-05-07 02:00:00|2970.5|2964.5|2982.9|2976.9|2982.9|2976.9|2969.3|2963.3|560
1620356400000|2021-05-07 03:00:00|2982.5|2976.5|2977.9|2971.9|2982.9|2976.9|2970.8|2964.8|400
1620360000000|2021-05-07 04:00:00|2978.1|2972.1|2979.1|2973.1|2982.1|2976.1|2976.3|2970.3|62
1620363600000|2021-05-07 05:00:00|2978.9|2972.9|2966.1|2960.1|2983.4|2977.4|2959|2953|763
1620367200000|2021-05-07 06:00:00|2966.6|2960.6|2971.3|2965.3|2974.5|2968.5|2963|2957|858
1620370800000|2021-05-07 07:00:00|2970.8|2964.8|2962.8|2956.8|2977|2971|2962.3|2956.3|366
1620374400000|2021-05-07 08:00:00|2963|2957|2973.3|2967.3|2973.5|2967.5|2956|2950|368
1620378000000|2021-05-07 09:00:00|2973|2967|2975|2969|2976.3|2970.3|2966.8|2960.8|406
1620381600000|2021-05-07 10:00:00|2975.3|2969.3|2982.3|2976.3|2982.5|2976.5|2975|2969|396
1620385200000|2021-05-07 11:00:00|2982.8|2976.8|2986.8|2980.8|2990.8|2984.8|2979|2973|532
1620388800000|2021-05-07 12:00:00|2986.5|2980.5|2995.3|2989.3|2996.8|2990.8|2970.8|2964.8|1049
1620392400000|2021-05-07 13:00:00|2995|2989|3008.8|3002.8|3023.3|3017.3|2995|2989|2794
1620396000000|2021-05-07 14:00:00|3009|3003|3018|3012|3020.3|3014.3|2999.8|2993.8|1442
1620399600000|2021-05-07 15:00:00|3017.8|3011.8|3028|3022|3029.8|3023.8|3016|3010|591
1620403200000|2021-05-07 16:00:00|3027.5|3021.5|3029|3023|3030|3024|3024.8|3018.8|210
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3046.6|3040.6|3048.6|3042.6|3030.8|3019.5|91
1620608400000|2021-05-10 01:00:00|3046|3040|3057.1|3051.1|3062.1|3056.1|3029|3023|1642
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3045.8|3039.8|3060|3054|3044|3038|623
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3050.4|3044.4|3053.6|3047.6|3040.9|3034.9|440
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3047.6|3041.6|3050.8|3044.8|3046.9|3040.9|81
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3060.1|3054.1|3060.4|3054.4|3046|3040|570
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3044.3|3038.3|3065.1|3059.1|3031.8|3025.8|1521
1620630000000|2021-05-10 07:00:00|3045|3039|3048|3042|3052.3|3046.3|3039.5|3033.5|373
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3051|3045|3052.3|3046.3|3043.3|3037.3|287
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3042|3036|3052|3046|3040.5|3034.5|278
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3051.8|3045.8|3052|3046|3041|3035|210
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.5|3045.5|3057.5|3051.5|3050.5|3044.5|310
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3053.3|3047.3|3056.3|3050.3|3039|3033|503
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3017.3|3011.3|3058.3|3052.3|3017.3|3011.3|2148
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|2997.3|2991.3|3022|3016|2982.5|2976.5|2150
1620658800000|2021-05-10 15:00:00|2997|2991|2990.8|2984.8|2997|2991|2983.8|2977.8|734
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2990|2984|2994|2988|2985|2979|271
1620691200000|2021-05-11 00:00:00|2993.3|2987.3|2983.9|2977.9|2996.1|2990.1|2983.9|2977.9|76
1620694800000|2021-05-11 01:00:00|2983.6|2977.6|2997.1|2991.1|3009|3003|2979.3|2973.3|1327
1620698400000|2021-05-11 02:00:00|2996.9|2990.9|3007.3|3001.3|3007.6|3001.6|2995.4|2989.4|573
1620702000000|2021-05-11 03:00:00|3006.9|3000.9|3016.4|3010.4|3018.8|3012.8|3003.4|2997.4|314
1620705600000|2021-05-11 04:00:00|3016.9|3010.9|3015.9|3009.9|3019.1|3013.1|3015.3|3009.3|35
1620709200000|2021-05-11 05:00:00|3015.8|3009.8|3019.6|3013.6|3028.1|3022.1|3015.3|3009.3|631
1620712800000|2021-05-11 06:00:00|3019.8|3013.8|3013.8|3007.8|3023.8|3017.8|3007|3001|843
1620716400000|2021-05-11 07:00:00|3014|3008|3017|3011|3017.3|3011.3|3002.8|2996.8|368
1620720000000|2021-05-11 08:00:00|3017.3|3011.3|3021.3|3015.3|3022.3|3016.3|3007|3001|340
1620723600000|2021-05-11 09:00:00|3021|3015|3031.3|3025.3|3037.5|3031.5|3020.8|3014.8|413
1620727200000|2021-05-11 10:00:00|3031.8|3025.8|3031.3|3025.3|3036|3030|3030|3024|199
1620730800000|2021-05-11 11:00:00|3031.8|3025.8|3020.5|3014.5|3032.8|3026.8|3018.3|3012.3|371
1620734400000|2021-05-11 12:00:00|3020.3|3014.3|3020.3|3014.3|3027.3|3021.3|3013.3|3007.3|631
1620738000000|2021-05-11 13:00:00|3020.5|3014.5|3014|3008|3021.3|3015.3|2998|2992|1804
1620741600000|2021-05-11 14:00:00|3013.8|3007.8|3007.5|3001.5|3019.5|3013.5|3001|2995|1583
1620745200000|2021-05-11 15:00:00|3007.3|3001.3|2998.8|2992.8|3014|3008|2997|2991|846
1620748800000|2021-05-11 16:00:00|2999|2993|3009|3003|3009|3003|2996.8|2990.8|349
1620777600000|2021-05-12 00:00:00|3018.8|3012.8|3018.1|3012.1|3030.6|3024.6|3016.8|3010.8|105
1620781200000|2021-05-12 01:00:00|3017.9|3011.9|3004.3|2998.3|3017.9|3011.9|3003.5|2997.5|741
1620784800000|2021-05-12 02:00:00|3004|2998|3011.5|3005.5|3012.6|3006.6|3001.9|2995.9|379
1620788400000|2021-05-12 03:00:00|3011.4|3005.4|3014.1|3008.1|3017.1|3011.1|3007.9|3001.9|270
1620792000000|2021-05-12 04:00:00|3014.6|3008.6|3019.1|3013.1|3020.4|3014.4|3014.1|3008.1|84
1620795600000|2021-05-12 05:00:00|3019.3|3013.3|3018.1|3012.1|3027.8|3021.8|3015.3|3009.3|605
1620799200000|2021-05-12 06:00:00|3017.9|3011.9|3017|3011|3021.1|3015.1|3009.4|3003.4|739
1620802800000|2021-05-12 07:00:00|3016.3|3010.3|3025.3|3019.3|3026.8|3020.8|3014|3008|400
1620806400000|2021-05-12 08:00:00|3025.5|3019.5|3021.5|3015.5|3025.8|3019.8|3013|3007|588
1620810000000|2021-05-12 09:00:00|3021.8|3015.8|3018.8|3012.8|3024.8|3018.8|3018|3012|343
1620813600000|2021-05-12 10:00:00|3018.5|3012.5|3013.3|3007.3|3019.3|3013.3|3006.8|3000.8|335
1620817200000|2021-05-12 11:00:00|3013.5|3007.5|3000.5|2994.5|3015.8|3009.8|2995.5|2989.5|469
1620820800000|2021-05-12 12:00:00|3000.8|2994.8|2987.5|2981.5|3001.3|2995.3|2972.5|2966.5|1418
1620824400000|2021-05-12 13:00:00|2988.5|2982.5|2991.3|2985.3|2992|2986|2965.5|2959.5|2038
1620828000000|2021-05-12 14:00:00|2991.5|2985.5|2978.8|2972.8|3004.5|2998.5|2966.8|2960.8|1984
1620831600000|2021-05-12 15:00:00|2979.3|2973.3|2967.3|2961.3|2980.5|2974.5|2966.5|2960.5|666
1620835200000|2021-05-12 16:00:00|2967.5|2961.5|2968.8|2962.8|2973.5|2967.5|2966.8|2960.8|304
1620864000000|2021-05-13 00:00:00|2976.3|2970.3|2972.1|2966.1|2976.3|2970.3|2966.1|2960.1|83
1620867600000|2021-05-13 01:00:00|2971.9|2965.9|2976.9|2970.9|2982.6|2976.6|2961.5|2955.5|914
1620871200000|2021-05-13 02:00:00|2976.6|2970.6|2981.5|2975.5|2985.1|2979.1|2973.8|2967.8|445
1620874800000|2021-05-13 03:00:00|2980.9|2974.9|2964.5|2958.5|2985.9|2979.9|2963|2957|413
1620878400000|2021-05-13 04:00:00|2964.9|2958.9|2962.6|2956.6|2965.9|2959.9|2962.4|2956.4|13
1620882000000|2021-05-13 05:00:00|2962.5|2956.5|2942.1|2936.1|2963.6|2957.6|2936.9|2930.9|833
1620885600000|2021-05-13 06:00:00|2941.6|2935.6|2944.8|2938.8|2946|2940|2934.1|2928.1|1042
1620889200000|2021-05-13 07:00:00|2944.3|2938.3|2923.8|2917.8|2947.5|2941.5|2917.8|2911.8|745
1620892800000|2021-05-13 08:00:00|2924|2918|2907.8|2901.8|2929.8|2923.8|2903.5|2897.5|731
1620896400000|2021-05-13 09:00:00|2907.5|2901.5|2911|2905|2921|2915|2903.3|2897.3|517
1620900000000|2021-05-13 10:00:00|2910.8|2904.8|2895.8|2889.8|2912.3|2906.3|2894.3|2888.3|546
1620903600000|2021-05-13 11:00:00|2895.5|2889.5|2900.5|2894.5|2910|2904|2885.3|2879.3|801
1620907200000|2021-05-13 12:00:00|2900.8|2894.8|2900.1|2894.1|2909.8|2903.8|2895.8|2889.8|881
1620910800000|2021-05-13 13:00:00|2901.1|2895.1|2936.8|2930.8|2939.5|2933.5|2901.1|2895.1|2010
1620914400000|2021-05-13 14:00:00|2937|2931|2922.8|2916.8|2941|2935|2918.3|2912.3|1214
1620918000000|2021-05-13 15:00:00|2923|2917|2916.5|2910.5|2928|2922|2915.5|2909.5|852
1620921600000|2021-05-13 16:00:00|2916.8|2910.8|2921|2915|2922.8|2916.8|2911.8|2905.8|407
1620950400000|2021-05-14 00:00:00|2918.8|2912.8|2921.9|2915.9|2923.3|2917.3|2913.3|2907.3|55
1620954000000|2021-05-14 01:00:00|2922.1|2916.1|2929.4|2923.4|2934.1|2928.1|2922.1|2916.1|938
1620957600000|2021-05-14 02:00:00|2929.6|2923.6|2930.1|2924.1|2930.9|2924.9|2922.6|2916.6|483
1620961200000|2021-05-14 03:00:00|2930.3|2924.3|2912.8|2906.8|2934|2928|2912.8|2906.8|514
1620964800000|2021-05-14 04:00:00|2912.5|2906.5|2915.1|2909.1|2915.6|2909.6|2911.9|2905.9|50
1620968400000|2021-05-14 05:00:00|2915.3|2909.3|2904|2898|2917.6|2911.6|2896|2890|827
1620972000000|2021-05-14 06:00:00|2903.5|2897.5|2925|2919|2927.8|2921.8|2897.5|2891.5|998
1620975600000|2021-05-14 07:00:00|2924.8|2918.8|2927.5|2921.5|2928|2922|2915.5|2909.5|490
1620979200000|2021-05-14 08:00:00|2927.8|2921.8|2937|2931|2942.5|2936.5|2922|2916|503
1620982800000|2021-05-14 09:00:00|2936.8|2930.8|2934.5|2928.5|2940.3|2934.3|2930.5|2924.5|333
1620986400000|2021-05-14 10:00:00|2934.3|2928.3|2930.5|2924.5|2938.3|2932.3|2925.3|2919.3|248
1620990000000|2021-05-14 11:00:00|2930.3|2924.3|2942|2936|2948.5|2942.5|2928.5|2922.5|475
1620993600000|2021-05-14 12:00:00|2942.3|2936.3|2936|2930|2942.5|2936.5|2933.8|2927.8|578
1620997200000|2021-05-14 13:00:00|2935.8|2929.8|2956.8|2950.8|2958.3|2952.3|2926.3|2920.3|1598
1621000800000|2021-05-14 14:00:00|2957.3|2951.3|2939.8|2933.8|2958|2952|2938.8|2932.8|1152
1621004400000|2021-05-14 15:00:00|2939.5|2933.5|2941.5|2935.5|2947.5|2941.5|2935.5|2929.5|743
1621008000000|2021-05-14 16:00:00|2941.3|2935.3|2948.3|2942.3|2948.3|2942.3|2939|2933|237
1621209600000|2021-05-17 00:00:00|2945.5|2934.3|2942.1|2936.1|2946.6|2940.6|2937.9|2931.9|61
1621213200000|2021-05-17 01:00:00|2941.9|2935.9|2936.5|2930.5|2948.4|2942.4|2932.3|2926.3|683
1621216800000|2021-05-17 02:00:00|2936.1|2930.1|2960.9|2954.9|2963.8|2957.8|2932.5|2926.5|575
1621220400000|2021-05-17 03:00:00|2961.1|2955.1|2957.9|2951.9|2969.8|2963.8|2956.6|2950.6|629
1621224000000|2021-05-17 04:00:00|2957.5|2951.5|2958.4|2952.4|2961.9|2955.9|2957|2951|39
1621227600000|2021-05-17 05:00:00|2958.1|2952.1|2956.9|2950.9|2967.8|2961.8|2956.5|2950.5|428
1621231200000|2021-05-17 06:00:00|2956.4|2950.4|2967.3|2961.3|2976.9|2970.9|2953.9|2947.9|1068
1621234800000|2021-05-17 07:00:00|2967|2961|2960.5|2954.5|2972|2966|2956.3|2950.3|737
1621238400000|2021-05-17 08:00:00|2960.8|2954.8|2970.5|2964.5|2970.8|2964.8|2960.8|2954.8|330
1621242000000|2021-05-17 09:00:00|2970.8|2964.8|2968.3|2962.3|2970.8|2964.8|2964.5|2958.5|253
1621245600000|2021-05-17 10:00:00|2968|2962|2964.5|2958.5|2971.8|2965.8|2961.6|2955.6|264
1621249200000|2021-05-17 11:00:00|2964.8|2958.8|2975.5|2969.5|2978.8|2972.8|2963.8|2957.8|459
1621252800000|2021-05-17 12:00:00|2975.8|2969.8|2970.5|2964.5|2977.5|2971.5|2968|2962|488
1621256400000|2021-05-17 13:00:00|2971|2965|2983.8|2977.8|2987.5|2981.5|2971|2965|1661
1621260000000|2021-05-17 14:00:00|2983.5|2977.5|3015|3009|3020.3|3014.3|2980.5|2974.5|1597
1621263600000|2021-05-17 15:00:00|3015.3|3009.3|3029.8|3023.8|3030|3024|3013.5|3007.5|908
1621267200000|2021-05-17 16:00:00|3030|3024|3030.8|3024.8|3035.3|3029.3|3023.8|3017.8|929
1621296000000|2021-05-18 00:00:00|3034.6|3028.6|3037.6|3031.6|3037.6|3031.6|3031.1|3025.1|51
1621299600000|2021-05-18 01:00:00|3037.4|3031.4|3052.1|3046.1|3052.4|3046.4|3029.8|3023.8|1110
1621303200000|2021-05-18 02:00:00|3052.4|3046.4|3069.4|3063.4|3069.4|3063.4|3051.4|3045.4|922
1621306800000|2021-05-18 03:00:00|3069.6|3063.6|3091.1|3085.1|3094.9|3088.9|3066.4|3060.4|983
1621310400000|2021-05-18 04:00:00|3090.4|3084.4|3090.1|3084.1|3095.9|3089.9|3087.9|3081.9|105
1621314000000|2021-05-18 05:00:00|3090.5|3084.5|3110|3104|3111.1|3105.1|3082.9|3076.9|944
1621317600000|2021-05-18 06:00:00|3110.3|3104.3|3080.3|3074.3|3110.3|3104.3|3073.6|3067.6|1636
1621321200000|2021-05-18 07:00:00|3079.5|3073.5|3073.8|3067.8|3083|3077|3066.3|3060.3|772
1621324800000|2021-05-18 08:00:00|3074|3068|3086.3|3080.3|3092.5|3086.5|3074|3068|519
1621328400000|2021-05-18 09:00:00|3086|3080|3088.3|3082.3|3089.5|3083.5|3083.5|3077.5|208
1621332000000|2021-05-18 10:00:00|3088.5|3082.5|3085.3|3079.3|3090.3|3084.3|3082.8|3076.8|331
1621335600000|2021-05-18 11:00:00|3085.5|3079.5|3080.8|3074.8|3095.3|3089.3|3080.5|3074.5|719
1621339200000|2021-05-18 12:00:00|3081|3075|3075.5|3069.5|3082.8|3076.8|3069|3063|823
1621342800000|2021-05-18 13:00:00|3076.3|3070.3|3073.8|3067.8|3089.3|3083.3|3070.8|3064.8|2250
1621346400000|2021-05-18 14:00:00|3074|3068|3057.3|3051.3|3078|3072|3051.3|3045.3|2227
1621350000000|2021-05-18 15:00:00|3057.8|3051.8|3060.8|3054.8|3067.8|3061.8|3057.8|3051.8|760
1621353600000|2021-05-18 16:00:00|3060.5|3054.5|3059|3053|3060.5|3054.5|3052.3|3046.3|306
1621382400000|2021-05-19 00:00:00|3049|3043|3054.9|3048.9|3056.9|3050.9|3048.5|3042.5|66
1621386000000|2021-05-19 01:00:00|3055.4|3049.4|3054.3|3048.3|3063.1|3057.1|3044.1|3038.1|857
1621389600000|2021-05-19 02:00:00|3054|3048|3032|3026|3054|3048|3028.3|3022.3|969
1621393200000|2021-05-19 03:00:00|3031.8|3025.8|3032.5|3026.5|3038.9|3032.9|3025.1|3019.1|539
1621396800000|2021-05-19 04:00:00|3032.8|3026.8|3027.6|3021.6|3035.1|3029.1|3026.8|3020.8|59
1621400400000|2021-05-19 05:00:00|3027.9|3021.9|3035.6|3029.6|3039|3033|3023.6|3017.6|882
1621404000000|2021-05-19 06:00:00|3035.9|3029.9|3024.8|3018.8|3040.6|3034.6|3022.3|3016.3|741
1621407600000|2021-05-19 07:00:00|3025|3019|3026.8|3020.8|3035.8|3029.8|3023.5|3017.5|769
1621411200000|2021-05-19 08:00:00|3027|3021|3005.5|2999.5|3037.5|3031.5|2990.9|2984.9|827
1621414800000|2021-05-19 09:00:00|3005.8|2999.8|3006|3000|3015|3009|3001.8|2995.8|881
1621418400000|2021-05-19 10:00:00|3006.5|3000.5|3000.3|2994.3|3007.8|3001.8|2998.5|2992.5|465
1621422000000|2021-05-19 11:00:00|2999.8|2993.8|2988.8|2982.8|3002.3|2996.3|2984.8|2978.8|815
1621425600000|2021-05-19 12:00:00|2988.5|2982.5|2989.8|2983.8|2997.8|2991.8|2987.5|2981.5|883
1621429200000|2021-05-19 13:00:00|2990.3|2984.3|2976|2970|2992.3|2986.3|2970.5|2964.5|2873
1621432800000|2021-05-19 14:00:00|2975.8|2969.8|2941.5|2935.5|2975.8|2969.8|2939.3|2933.3|3127
1621436400000|2021-05-19 15:00:00|2941.3|2935.3|2946.3|2940.3|2951.5|2945.5|2933.8|2927.8|1254
1621440000000|2021-05-19 16:00:00|2946.5|2940.5|2962.3|2956.3|2964.3|2958.3|2944.3|2938.3|807
1621468800000|2021-05-20 00:00:00|2957.3|2951.3|2960.4|2954.4|2962|2956|2955.1|2945|72
1621472400000|2021-05-20 01:00:00|2960|2954|2945.9|2939.9|2968.1|2962.1|2941.1|2935.1|1372
1621476000000|2021-05-20 02:00:00|2945.6|2939.6|2961.9|2955.9|2964.6|2958.6|2942.9|2936.9|734
1621479600000|2021-05-20 03:00:00|2962.1|2956.1|2955|2949|2966.1|2960.1|2954.4|2948.4|644
1621483200000|2021-05-20 04:00:00|2955.3|2949.3|2966.9|2960.9|2967.4|2961.4|2954.6|2948.6|59
1621486800000|2021-05-20 05:00:00|2967.1|2961.1|2979.4|2973.4|2989.5|2983.5|2959.8|2953.8|1161
1621490400000|2021-05-20 06:00:00|2979.5|2973.5|2981|2975|2987.1|2981.1|2972.5|2966.5|922
1621494000000|2021-05-20 07:00:00|2980.8|2974.8|2970|2964|2986.3|2980.3|2967|2961|979
1621497600000|2021-05-20 08:00:00|2969.8|2963.8|2956|2950|2973.5|2967.5|2951.5|2945.5|723
1621501200000|2021-05-20 09:00:00|2955.8|2949.8|2955.3|2949.3|2958.3|2952.3|2950.8|2944.8|574
1621504800000|2021-05-20 10:00:00|2955|2949|2948|2942|2960.3|2954.3|2948|2942|489
1621508400000|2021-05-20 11:00:00|2948.3|2942.3|2964.8|2958.8|2968.5|2962.5|2947.5|2941.5|913
1621512000000|2021-05-20 12:00:00|2965|2959|2971|2965|2971.5|2965.5|2960.3|2954.3|635
1621515600000|2021-05-20 13:00:00|2972|2966|2954.5|2948.5|2979.5|2973.5|2952.3|2946.3|2171
1621519200000|2021-05-20 14:00:00|2954|2948|2963.8|2957.8|2966.5|2960.5|2943|2937|2119
1621522800000|2021-05-20 15:00:00|2963.3|2957.3|2969.8|2963.8|2977.5|2971.5|2960.8|2954.8|864
1621526400000|2021-05-20 16:00:00|2969.3|2963.3|2966.8|2960.8|2969.5|2963.5|2964.5|2958.5|213
1621555200000|2021-05-21 00:00:00|2961|2955|2961|2955|2966|2960|2956.9|2950.9|117
1621558800000|2021-05-21 01:00:00|2960.6|2954.6|2952.3|2946.3|2967.8|2961.8|2952|2946|1099
1621562400000|2021-05-21 02:00:00|2952.1|2946.1|2951.9|2945.9|2959.4|2953.4|2939.9|2933.9|1201
1621566000000|2021-05-21 03:00:00|2951.6|2945.6|2969.5|2963.5|2975.4|2969.4|2951.6|2945.6|630
1621569600000|2021-05-21 04:00:00|2969.1|2963.1|2966|2960|2972.6|2966.6|2965.4|2959.4|62
1621573200000|2021-05-21 05:00:00|2966.3|2960.3|2979.1|2973.1|2990.4|2984.4|2962.9|2956.9|972
1621576800000|2021-05-21 06:00:00|2979.4|2973.4|2966.5|2960.5|2984.9|2978.9|2965.8|2959.8|927
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2983.3|2977.3|2986.3|2980.3|2963.8|2957.8|1004
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2998.8|2992.8|3002.6|2996.6|2983.5|2977.5|841
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|3009.5|3003.5|3013.1|3007.1|2997.6|2991.6|701
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3002.4|2996.4|3011.1|3005.1|3001.1|2995.1|484
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|2999.5|2993.5|3012.1|3006.1|2996.9|2990.9|652
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|3005.4|2999.4|3007.4|3001.4|2996.1|2990.1|517
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3000.5|2994.5|3017|3011|2979.9|2973.9|2223
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|2980.1|2974.1|3003.6|2997.6|2968.9|2962.9|2506
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2970.6|2964.6|2980.5|2974.5|2967.5|2961.5|1142
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2967.5|2961.5|2973.8|2967.8|2959.1|2953.1|751
1621814400000|2021-05-24 00:00:00|2974.3|2963|2958.8|2952.8|2974.3|2964.5|2949.8|2943.8|139
1621818000000|2021-05-24 01:00:00|2958.4|2952.4|2939.3|2933.3|2959|2953|2914.1|2908.1|2135
1621821600000|2021-05-24 02:00:00|2939|2933|2937.3|2931.3|2946.3|2940.3|2934.3|2928.3|1141
1621825200000|2021-05-24 03:00:00|2937.5|2931.5|2934|2928|2939.8|2933.8|2931.3|2925.3|347
1621828800000|2021-05-24 04:00:00|2934.3|2928.3|2934.5|2928.5|2936.5|2930.5|2932.8|2926.8|50
1621832400000|2021-05-24 05:00:00|2934.3|2928.3|2919.8|2913.8|2937.5|2931.5|2917.3|2911.3|745
1621836000000|2021-05-24 06:00:00|2919.5|2913.5|2934.1|2928.1|2936.9|2930.9|2914.8|2908.8|988
1621839600000|2021-05-24 07:00:00|2931.9|2925.9|2928.5|2922.5|2933.8|2927.8|2917.4|2911.4|829
1621843200000|2021-05-24 08:00:00|2927.8|2921.8|2936.3|2930.3|2941.4|2935.4|2925.8|2919.8|567
1621846800000|2021-05-24 09:00:00|2936.4|2930.4|2936.5|2930.5|2936.8|2930.8|2928.6|2922.6|447
1621850400000|2021-05-24 10:00:00|2937.4|2931.4|2935.8|2929.8|2945.8|2939.8|2933.4|2927.4|551
1621854000000|2021-05-24 11:00:00|2936|2930|2940.5|2934.5|2946.6|2940.6|2928.4|2922.4|529
1621857600000|2021-05-24 12:00:00|2940.1|2934.1|2944.8|2938.8|2946|2940|2936.1|2930.1|471
1621861200000|2021-05-24 13:00:00|2945|2939|2965.8|2959.8|2971.5|2965.5|2945|2939|2237
1621864800000|2021-05-24 14:00:00|2966|2960|2948.8|2942.8|2972.3|2966.3|2946.9|2940.9|1721
1621868400000|2021-05-24 15:00:00|2949|2943|2947.6|2941.6|2957.8|2951.8|2947.5|2941.5|808
1621872000000|2021-05-24 16:00:00|2948|2942|2952.6|2946.6|2953.6|2947.6|2944.8|2938.8|249
1621900800000|2021-05-25 00:00:00|2950|2944|2958.6|2952.6|2958.8|2952.8|2950|2944|18
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2949.3|2943.3|2964.5|2958.5|2943.5|2937.5|1239
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2955|2949|2958.3|2952.3|2942|2936|589
1621911600000|2021-05-25 03:00:00|2955.3|2949.3|2957.8|2951.8|2960.1|2954.1|2950|2944|285
1621915200000|2021-05-25 04:00:00|2957.5|2951.5|2957.8|2951.8|2960|2954|2957|2951|44
1621918800000|2021-05-25 05:00:00|2958|2952|2946|2940|2961|2955|2943.3|2937.3|572
1621922400000|2021-05-25 06:00:00|2945.8|2939.8|2944.8|2938.8|2957.8|2951.8|2941.6|2935.6|938
1621926000000|2021-05-25 07:00:00|2945|2939|2943.8|2937.8|2951.3|2945.3|2939.8|2933.8|812
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2957|2951|2958.8|2952.8|2941.5|2935.5|502
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2944|2938|2956.8|2950.8|2943.3|2937.3|407
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2948.3|2942.3|2949.5|2943.5|2941.5|2935.5|297
1621940400000|2021-05-25 11:00:00|2948|2942|2956.3|2950.3|2963.3|2957.3|2944.5|2938.5|562
1621944000000|2021-05-25 12:00:00|2956.5|2950.5|2950.5|2944.5|2962.3|2956.3|2949|2943|578
1621947600000|2021-05-25 13:00:00|2951|2945|2961|2955|2971.5|2965.5|2943.8|2937.8|1913
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2987.5|2981.5|2989.3|2983.3|2960.5|2954.5|1693
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2982.3|2976.3|2987.8|2981.8|2974.3|2968.3|764
1621958400000|2021-05-25 16:00:00|2983.3|2977.3|2988.8|2982.8|2991|2985|2982|2976|326
1621987200000|2021-05-26 00:00:00|2988.1|2982.1|2985.1|2979.1|2992.9|2986.9|2982.1|2976.1|79
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2989.1|2983.1|2995.4|2989.4|2979.3|2973.3|789
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2990.4|2984.4|2997.5|2991.5|2988.6|2982.6|346
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2992.1|2986.1|2995.8|2989.8|2989.1|2983.1|209
1622001600000|2021-05-26 04:00:00|2992|2986|2992.5|2986.5|2994.4|2988.4|2990.6|2984.6|28
1622005200000|2021-05-26 05:00:00|2992.6|2986.6|2982.4|2976.4|2995.3|2989.3|2979.9|2973.9|542
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2986.8|2980.8|2994.5|2988.5|2978.1|2972.1|492
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|3007|3001|3010.5|3004.5|2987.3|2981.3|306
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|2996.3|2990.3|3007|3001|2995.5|2989.5|220
1622019600000|2021-05-26 09:00:00|2996.5|2990.5|2992.3|2986.3|2999|2993|2989.3|2983.3|143
1622023200000|2021-05-26 10:00:00|2992.5|2986.5|2994.8|2988.8|2994.8|2988.8|2986|2980|134
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2999.3|2993.3|3002.3|2996.3|2991.3|2985.3|237
1622030400000|2021-05-26 12:00:00|2999|2993|2988.3|2982.3|3000.5|2994.5|2986.5|2980.5|231
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2973.5|2967.5|2989|2983|2967.3|2961.3|1247
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2969.8|2963.8|2982|2976|2965.3|2959.3|884
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2975.3|2969.3|2978.5|2972.5|2969.3|2963.3|332
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2977.3|2971.3|2977.8|2971.8|2975.5|2969.5|150
1622073600000|2021-05-27 00:00:00|2981.8|2975.8|2977.1|2971.1|2986.9|2980.9|2975.6|2969.6|124
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2985.4|2979.4|2988.9|2982.9|2970.1|2964.1|1220
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2998.4|2992.4|2998.4|2992.4|2978.6|2972.6|643
1622084400000|2021-05-27 03:00:00|2998.1|2992.1|2990.6|2984.6|3001.9|2995.9|2989.1|2983.1|687
1622088000000|2021-05-27 04:00:00|2991.6|2985.6|2995.3|2989.3|2995.3|2989.3|2990.1|2984.1|68
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|3026.8|3020.8|3027.8|3021.8|2989.9|2983.9|969
1622095200000|2021-05-27 06:00:00|3027|3021|3019.8|3013.8|3027.9|3021.9|3014.9|3008.9|1159
1622098800000|2021-05-27 07:00:00|3020|3014|3019|3013|3027.8|3021.8|3016.8|3010.8|262
1622102400000|2021-05-27 08:00:00|3019.3|3013.3|3015.8|3009.8|3020.8|3014.8|3015.3|3009.3|136
1622106000000|2021-05-27 09:00:00|3015.3|3009.3|3017.5|3011.5|3019.8|3013.8|3014.5|3008.5|134
1622109600000|2021-05-27 10:00:00|3017.3|3011.3|3017.3|3011.3|3018.5|3012.5|3011|3005|157
1622113200000|2021-05-27 11:00:00|3017|3011|3018.5|3012.5|3018.8|3012.8|3013|3007|184
1622116800000|2021-05-27 12:00:00|3018.8|3012.8|3010|3004|3022.5|3016.5|3009.8|3003.8|328
1622120400000|2021-05-27 13:00:00|3009.8|3003.8|3029.8|3023.8|3030.8|3024.8|3008|3002|1286
1622124000000|2021-05-27 14:00:00|3029.5|3023.5|3064.3|3058.3|3067.1|3061.1|3029.3|3023.3|1701
1622127600000|2021-05-27 15:00:00|3064.5|3058.5|3065|3059|3068|3062|3059.8|3053.8|660
1622131200000|2021-05-27 16:00:00|3065.3|3059.3|3061.8|3055.8|3069|3063|3060|3054|399
1622160000000|2021-05-28 00:00:00|3065.9|3059.9|3065.4|3059.4|3065.9|3059.9|3060.5|3054.5|37
1622163600000|2021-05-28 01:00:00|3065.6|3059.6|3062.9|3056.9|3073.6|3067.6|3052.6|3046.6|1870
1622167200000|2021-05-28 02:00:00|3063.1|3057.1|3078.1|3072.1|3079.4|3073.4|3063.1|3057.1|1022
1622170800000|2021-05-28 03:00:00|3078.4|3072.4|3083.8|3077.8|3085.3|3079.3|3069.8|3063.8|644
1622174400000|2021-05-28 04:00:00|3083.4|3077.4|3085.6|3079.6|3085.6|3079.6|3081.4|3075.4|124
1622178000000|2021-05-28 05:00:00|3085.8|3079.8|3063.4|3057.4|3087.6|3081.6|3061.8|3055.8|783
1622181600000|2021-05-28 06:00:00|3063.3|3057.3|3072.5|3066.5|3079.3|3073.3|3059.1|3053.1|967
1622185200000|2021-05-28 07:00:00|3072.8|3066.8|3078.3|3072.3|3080.8|3074.8|3063.5|3057.5|387
1622188800000|2021-05-28 08:00:00|3078.5|3072.5|3057.3|3051.3|3079.3|3073.3|3051.3|3045.3|462
1622192400000|2021-05-28 09:00:00|3057.5|3051.5|3049.5|3043.5|3059.5|3053.5|3045.5|3039.5|268
1622196000000|2021-05-28 10:00:00|3049.8|3043.8|3037|3031|3051.8|3045.8|3035.5|3029.5|362
1622199600000|2021-05-28 11:00:00|3037.5|3031.5|3049.8|3043.8|3060.8|3054.8|3036.8|3030.8|636
1622203200000|2021-05-28 12:00:00|3050|3044|3048|3042|3056|3050|3042.5|3036.5|603
1622206800000|2021-05-28 13:00:00|3048.3|3042.3|3049.3|3043.3|3060.3|3054.3|3047.3|3041.3|1247
1622210400000|2021-05-28 14:00:00|3049.8|3043.8|3065|3059|3071.8|3065.8|3049.3|3043.3|1274
1622214000000|2021-05-28 15:00:00|3064.8|3058.8|3070.3|3064.3|3071.8|3065.8|3060|3054|541
1622217600000|2021-05-28 16:00:00|3070.5|3064.5|3073.5|3067.5|3074.8|3068.8|3068.3|3062.3|169
1622505600000|2021-06-01 00:00:00|3061.9|3055.9|3059.5|3053.5|3062.1|3056.1|3054.5|3048.5|106
1622509200000|2021-06-01 01:00:00|3059.4|3053.4|3049.1|3043.1|3059.4|3053.4|3040.9|3034.9|987
1622512800000|2021-06-01 02:00:00|3048.9|3042.9|3064.4|3058.4|3069.4|3063.4|3047.9|3041.9|492
1622516400000|2021-06-01 03:00:00|3064.6|3058.6|3076.8|3070.8|3082.1|3076.1|3064.6|3058.6|602
1622520000000|2021-06-01 04:00:00|3077|3071|3075.9|3069.9|3077.8|3071.8|3073.4|3067.4|51
1622523600000|2021-06-01 05:00:00|3076.1|3070.1|3083.4|3077.4|3085.1|3079.1|3073.9|3067.9|698
1622527200000|2021-06-01 06:00:00|3083.1|3077.1|3086.8|3080.8|3087.5|3081.5|3074.9|3068.9|913
1622530800000|2021-06-01 07:00:00|3086.5|3080.5|3086.3|3080.3|3090.3|3084.3|3078.5|3072.5|320
1622534400000|2021-06-01 08:00:00|3086.5|3080.5|3078.8|3072.8|3087.3|3081.3|3073|3067|410
1622538000000|2021-06-01 09:00:00|3079|3073|3078.5|3072.5|3081.8|3075.8|3075.8|3069.8|288
1622541600000|2021-06-01 10:00:00|3078.3|3072.3|3070.3|3064.3|3078.5|3072.5|3069|3063|393
1622545200000|2021-06-01 11:00:00|3070.5|3064.5|3063|3057|3071|3065|3061|3055|483
1622548800000|2021-06-01 12:00:00|3062.8|3056.8|3069|3063|3075.8|3069.8|3062|3056|543
1622552400000|2021-06-01 13:00:00|3068.8|3062.8|3096.5|3090.5|3096.5|3090.5|3064.3|3058.3|1982
1622556000000|2021-06-01 14:00:00|3096.8|3090.8|3071.5|3065.5|3098.3|3092.3|3057.5|3051.5|2161
1622559600000|2021-06-01 15:00:00|3071.3|3065.3|3069|3063|3083|3077|3064|3058|1085
1622563200000|2021-06-01 16:00:00|3068.8|3062.8|3066.5|3060.5|3069.5|3063.5|3063.8|3057.8|372
1622592000000|2021-06-02 00:00:00|3070.5|3064.5|3072.9|3066.9|3076.9|3070.9|3070.5|3064.5|42
1622595600000|2021-06-02 01:00:00|3073|3067|3066.3|3060.3|3079.4|3073.4|3064.6|3058.6|723
1622599200000|2021-06-02 02:00:00|3065.8|3059.8|3081.4|3075.4|3084.6|3078.6|3064.9|3058.9|717
1622602800000|2021-06-02 03:00:00|3081.6|3075.6|3081.5|3075.5|3094.5|3088.5|3078.1|3072.1|767
1622606400000|2021-06-02 04:00:00|3081.3|3075.3|3076|3070|3081.3|3075.3|3075.9|3069.9|59
1622610000000|2021-06-02 05:00:00|3075.9|3069.9|3088.1|3082.1|3095.3|3089.3|3071|3065|630
1622613600000|2021-06-02 06:00:00|3087.9|3081.9|3092.5|3086.5|3096.5|3090.5|3084.8|3078.8|665
1622617200000|2021-06-02 07:00:00|3093|3087|3099.8|3093.8|3100.3|3094.3|3092.8|3086.8|341
1622620800000|2021-06-02 08:00:00|3100|3094|3100.3|3094.3|3100.5|3094.5|3098|3092|231
1622624400000|2021-06-02 09:00:00|3100|3094|3098.8|3092.8|3100.8|3094.8|3094.3|3088.3|294
1622628000000|2021-06-02 10:00:00|3099|3093|3096|3090|3101|3095|3095|3089|310
1622631600000|2021-06-02 11:00:00|3096.3|3090.3|3089.8|3083.8|3099|3093|3079|3073|747
1622635200000|2021-06-02 12:00:00|3089.5|3083.5|3091.8|3085.8|3091.8|3085.8|3081.8|3075.8|710
1622638800000|2021-06-02 13:00:00|3092|3086|3085.3|3079.3|3102.3|3096.3|3084|3078|1647
1622642400000|2021-06-02 14:00:00|3085|3079|3087.3|3081.3|3094.5|3088.5|3081.3|3075.3|1445
1622646000000|2021-06-02 15:00:00|3087.5|3081.5|3079|3073|3088.5|3082.5|3078.8|3072.8|816
1622649600000|2021-06-02 16:00:00|3079.3|3073.3|3073.8|3067.8|3080|3074|3071.5|3065.5|412
1622678400000|2021-06-03 00:00:00|3079.9|3073.9|3083.1|3077.1|3083.9|3077.9|3077.9|3071.9|55
1622682000000|2021-06-03 01:00:00|3082.9|3076.9|3077.1|3071.1|3082.9|3076.9|3066.4|3060.4|584
1622685600000|2021-06-03 02:00:00|3077.5|3071.5|3075.9|3069.9|3086.8|3080.8|3073.6|3067.6|525
1622689200000|2021-06-03 03:00:00|3075.8|3069.8|3070.4|3064.4|3083.1|3077.1|3059.9|3053.9|638
1622692800000|2021-06-03 04:00:00|3071.1|3065.1|3063.5|3057.5|3071.1|3065.1|3062.4|3056.4|79
1622696400000|2021-06-03 05:00:00|3063.1|3057.1|3060.9|3054.9|3068.4|3062.4|3057.9|3051.9|587
1622700000000|2021-06-03 06:00:00|3060.6|3054.6|3060.3|3054.3|3066.9|3060.9|3053.1|3047.1|949
1622703600000|2021-06-03 07:00:00|3060.5|3054.5|3057.8|3051.8|3065.5|3059.5|3056|3050|466
1622707200000|2021-06-03 08:00:00|3056.5|3050.5|3041.8|3035.8|3056.5|3050.5|3039.5|3033.5|519
1622710800000|2021-06-03 09:00:00|3042|3036|3045.8|3039.8|3046.8|3040.8|3040.5|3034.5|278
1622714400000|2021-06-03 10:00:00|3046|3040|3018.3|3012.3|3047|3041|3013.5|3007.5|721
1622718000000|2021-06-03 11:00:00|3018|3012|2994.4|2988.4|3023.8|3017.8|2992.5|2986.5|963
1622721600000|2021-06-03 12:00:00|2994.3|2988.3|2993.6|2987.6|2996.3|2990.3|2982.3|2976.3|1297
1622725200000|2021-06-03 13:00:00|2993.4|2987.4|2990.3|2984.3|3003.9|2997.9|2986.1|2980.1|2154
1622728800000|2021-06-03 14:00:00|2989.4|2983.4|2988.4|2982.4|2997.8|2991.8|2982.4|2976.4|1517
1622732400000|2021-06-03 15:00:00|2988.3|2982.3|2978|2972|2988.3|2982.3|2977.8|2971.8|984
1622736000000|2021-06-03 16:00:00|2977.8|2971.8|2987.1|2981.1|2988.4|2982.4|2977.5|2971.5|418
1622764800000|2021-06-04 00:00:00|2992|2986|2989.6|2983.6|2995.6|2989.6|2988.4|2982.4|78
1622768400000|2021-06-04 01:00:00|2989.9|2983.9|2982.4|2976.4|2995.6|2989.6|2979.6|2973.6|898
1622772000000|2021-06-04 02:00:00|2982.1|2976.1|2990.1|2984.1|2994.4|2988.4|2980.8|2974.8|629
1622775600000|2021-06-04 03:00:00|2989.9|2983.9|2994|2988|2996.4|2990.4|2989.9|2983.9|263
1622779200000|2021-06-04 04:00:00|2994.1|2988.1|2995.1|2989.1|2996.1|2990.1|2993.5|2987.5|43
1622782800000|2021-06-04 05:00:00|2995.6|2989.6|2989.6|2983.6|3006.6|3000.6|2989.4|2983.4|561
1622786400000|2021-06-04 06:00:00|2989.4|2983.4|2991|2985|2995.5|2989.5|2986.9|2980.9|678
1622790000000|2021-06-04 07:00:00|2990.8|2984.8|2992.3|2986.3|3001.5|2995.5|2987.8|2981.8|405
1622793600000|2021-06-04 08:00:00|2992.8|2986.8|2997.8|2991.8|2998.8|2992.8|2991|2985|330
1622797200000|2021-06-04 09:00:00|2998.8|2992.8|2999.3|2993.3|3000.3|2994.3|2995.8|2989.8|232
1622800800000|2021-06-04 10:00:00|2999.5|2993.5|2997.5|2991.5|3000.8|2994.8|2996|2990|208
1622804400000|2021-06-04 11:00:00|2997.3|2991.3|3001.3|2995.3|3002.5|2996.5|2996.3|2990.3|302
1622808000000|2021-06-04 12:00:00|3001|2995|3018|3012|3022.8|3016.8|2996.5|2990.5|839
1622811600000|2021-06-04 13:00:00|3017.5|3011.5|3008.3|3002.3|3027.3|3021.3|3006|3000|1344
1622815200000|2021-06-04 14:00:00|3007.5|3001.5|3017|3011|3017.8|3011.8|3002|2996|828
1622818800000|2021-06-04 15:00:00|3016.8|3010.8|3011.8|3005.8|3019.5|3013.5|3007|3001|392
1622822400000|2021-06-04 16:00:00|3010.5|3004.5|3007.8|3001.8|3012.8|3006.8|3006.8|3000.8|148
1623024000000|2021-06-07 00:00:00|3011.3|3000|3010.6|3004.6|3015.1|3009.1|3007.9|3000|47
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|3003.1|2997.1|3011.3|3005.3|2997.1|2991.1|692
1623031200000|2021-06-07 02:00:00|3002.9|2996.9|2992.9|2986.9|3003.4|2997.4|2990.8|2984.8|438
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2991.6|2985.6|3001.9|2995.9|2990.3|2984.3|241
1623038400000|2021-06-07 04:00:00|2991.5|2985.5|2992.3|2986.3|2993.1|2987.1|2990.4|2984.4|35
1623042000000|2021-06-07 05:00:00|2992|2986|2988.6|2982.6|2996.8|2990.8|2988.6|2982.6|299
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2983.8|2977.8|2990.8|2984.8|2983.8|2977.8|420
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2979.5|2973.5|2986.8|2980.8|2966.4|2960.4|597
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2992.5|2986.5|2996.8|2990.8|2976.5|2970.5|463
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2985.8|2979.8|2994.3|2988.3|2984.8|2978.8|342
1623060000000|2021-06-07 10:00:00|2986|2980|2983.5|2977.5|2990|2984|2982.8|2976.8|164
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2983.8|2977.8|2989.8|2983.8|2978|2972|429
1623067200000|2021-06-07 12:00:00|2984|2978|2994.5|2988.5|2997.4|2991.4|2982.8|2976.8|423
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|3008.5|3002.5|3020.5|3014.5|2994.3|2988.3|1646
1623074400000|2021-06-07 14:00:00|3008.3|3002.3|3002.3|2996.3|3012.3|3006.3|2998|2992|989
1623078000000|2021-06-07 15:00:00|3002|2996|3010.9|3004.9|3012.6|3006.6|2997.5|2991.5|724
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3025.4|3019.4|3025.6|3019.6|3010.9|3004.9|393
1623110400000|2021-06-08 00:00:00|3023.8|3017.8|3027|3021|3029.5|3023.5|3022.8|3016.8|53
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3008|3002|3039.3|3033.3|3007.8|3001.8|836
1623117600000|2021-06-08 02:00:00|3008.5|3002.5|3007.3|3001.3|3015.3|3009.3|3005.3|2999.3|563
1623121200000|2021-06-08 03:00:00|3007|3001|3009|3003|3013.3|3007.3|3006.3|3000.3|183
1623124800000|2021-06-08 04:00:00|3008.8|3002.8|3009.4|3003.4|3010.1|3004.1|3008.8|3002.8|17
1623128400000|2021-06-08 05:00:00|3009.1|3003.1|3003.8|2997.8|3013.5|3007.5|2999.8|2993.8|548
1623132000000|2021-06-08 06:00:00|3003.5|2997.5|3002.5|2996.5|3013|3007|3001.5|2995.5|691
1623135600000|2021-06-08 07:00:00|3002.3|2996.3|3015.6|3009.6|3018|3012|3001.1|2995.1|381
1623139200000|2021-06-08 08:00:00|3016.3|3010.3|3018.5|3012.5|3027.1|3021.1|3014.1|3008.1|348
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3015|3009|3020.8|3014.8|3014.3|3008.3|262
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3017.8|3011.8|3018.5|3012.5|3013.3|3007.3|345
1623150000000|2021-06-08 11:00:00|3018|3012|3015.4|3009.4|3021.6|3015.6|3012.9|3006.9|491
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|2999.5|2993.5|3018.3|3012.3|2994|2988|660
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2990.9|2984.9|3010|3004|2989.9|2983.9|1408
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|3018.1|3012.1|3021.1|3015.1|2986.3|2980.3|1381
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3017.5|3011.5|3020.6|3014.6|3010.5|3004.5|812
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3026.3|3020.3|3026.5|3020.5|3017.3|3011.3|355
1623196800000|2021-06-09 00:00:00|3021.5|3015.5|3024.3|3018.3|3024.3|3018.3|3018.9|3012.9|32
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3017|3011|3025.3|3019.3|3014.8|3008.8|452
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3017.5|3011.5|3021.4|3015.4|3013.6|3007.6|182
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3021.1|3015.1|3029|3023|3017.9|3011.9|137
1623211200000|2021-06-09 04:00:00|3020.9|3014.9|3022.3|3016.3|3025.5|3019.5|3020.9|3014.9|51
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.8|3016.8|3026.3|3020.3|3014|3008|308
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3028.3|3022.3|3034.3|3028.3|3022|3016|556
1623222000000|2021-06-09 07:00:00|3028.5|3022.5|3033|3027|3036.8|3030.8|3026.3|3020.3|356
1623225600000|2021-06-09 08:00:00|3033.3|3027.3|3031.3|3025.3|3037.1|3031.1|3029.6|3023.6|419
1623229200000|2021-06-09 09:00:00|3031.5|3025.5|3018.9|3012.9|3032.8|3026.8|3017.3|3011.3|401
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3022.3|3016.3|3022.8|3016.8|3016.3|3010.3|188
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3020.4|3014.4|3024.3|3018.3|3014.3|3008.3|459
1623240000000|2021-06-09 12:00:00|3020.3|3014.3|3019.3|3013.3|3026.6|3020.6|3016.3|3010.3|606
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3028.4|3022.4|3033|3027|3018.9|3012.9|1136
1623247200000|2021-06-09 14:00:00|3028.5|3022.5|3022.9|3016.9|3029.8|3023.8|3013.3|3007.3|1024
1623250800000|2021-06-09 15:00:00|3022.6|3016.6|3025.3|3019.3|3030|3024|3020.4|3014.4|624
1623254400000|2021-06-09 16:00:00|3025|3019|3017.4|3011.4|3025|3019|3016.1|3010.1|304
1623283200000|2021-06-10 00:00:00|3031.3|3025.3|3018.4|3012.4|3031.3|3025.3|3014.8|3008.8|87
1623286800000|2021-06-10 01:00:00|3018.3|3012.3|3012.5|3006.5|3025.5|3019.5|3009.6|3003.6|615
1623290400000|2021-06-10 02:00:00|3012.3|3006.3|3006.5|3000.5|3012.8|3006.8|3006.3|3000.3|435
1623294000000|2021-06-10 03:00:00|3006.8|3000.8|3002.1|2996.1|3009.5|3003.5|2993.5|2987.5|574
1623297600000|2021-06-10 04:00:00|3002.5|2996.5|2997.8|2991.8|3002.5|2996.5|2997.8|2991.8|29
1623301200000|2021-06-10 05:00:00|2997.6|2991.6|2989.4|2983.4|2997.6|2991.6|2982.5|2976.5|575
1623304800000|2021-06-10 06:00:00|2989.3|2983.3|3002|2996|3006.5|3000.5|2988|2982|718
1623308400000|2021-06-10 07:00:00|3001.8|2995.8|2992.1|2986.1|3005.5|2999.5|2987|2981|371
1623312000000|2021-06-10 08:00:00|2992|2986|2987.6|2981.6|2992.9|2986.9|2980.9|2974.9|378
1623315600000|2021-06-10 09:00:00|2987.8|2981.8|2994.9|2988.9|2998.3|2992.3|2983.6|2977.6|221
1623319200000|2021-06-10 10:00:00|2994.8|2988.8|2990.5|2984.5|2995.9|2989.9|2989.4|2983.4|175
1623322800000|2021-06-10 11:00:00|2990.1|2984.1|2987.9|2981.9|2993.6|2987.6|2987.6|2981.6|238
1623326400000|2021-06-10 12:00:00|2987.6|2981.6|3000.6|2994.6|3007|3001|2985.6|2979.6|667
1623330000000|2021-06-10 13:00:00|3000.8|2994.8|3005.4|2999.4|3010.3|3004.3|2994|2988|1512
1623333600000|2021-06-10 14:00:00|3005.6|2999.6|2998.9|2992.9|3010.1|3004.1|2988.9|2982.9|1103
1623337200000|2021-06-10 15:00:00|2998.8|2992.8|3007.4|3001.4|3012|3006|2996.3|2990.3|608
1623340800000|2021-06-10 16:00:00|3007.3|3001.3|3002.6|2996.6|3008.6|3002.6|3000.6|2994.6|359
1623369600000|2021-06-11 00:00:00|3006.1|3000.1|3002.5|2996.5|3010.5|3004.5|3000.8|2994.8|47
1623373200000|2021-06-11 01:00:00|3002.9|2996.9|3003|2997|3009|3003|3000.5|2994.5|470
1623376800000|2021-06-11 02:00:00|3002.8|2996.8|3012|3006|3016.8|3010.8|3000.8|2994.8|584
1623380400000|2021-06-11 03:00:00|3012.3|3006.3|3009|3003|3015.3|3009.3|3007.3|3001.3|158
1623384000000|2021-06-11 04:00:00|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009|3003|14
1623387600000|2021-06-11 05:00:00|3010.8|3004.8|3027.8|3021.8|3029.4|3023.4|3010.8|3004.8|582
1623391200000|2021-06-11 06:00:00|3028|3022|3037.1|3031.1|3054|3048|3023.5|3017.5|1307
1623394800000|2021-06-11 07:00:00|3037.4|3031.4|3041.9|3035.9|3046.3|3040.3|3037.4|3031.4|551
1623398400000|2021-06-11 08:00:00|3042|3036|3040|3034|3043.9|3037.9|3034.3|3028.3|494
1623402000000|2021-06-11 09:00:00|3039.8|3033.8|3037|3031|3040.8|3034.8|3032.4|3026.4|329
1623405600000|2021-06-11 10:00:00|3036.6|3030.6|3036.8|3030.8|3038.3|3032.3|3032.4|3026.4|308
1623409200000|2021-06-11 11:00:00|3036.6|3030.6|3029.6|3023.6|3036.6|3030.6|3025.4|3019.4|532
1623412800000|2021-06-11 12:00:00|3029.9|3023.9|3043.6|3037.6|3044.9|3038.9|3027.4|3021.4|490
1623416400000|2021-06-11 13:00:00|3043.9|3037.9|3032|3026|3049.9|3043.9|3025.5|3019.5|709
1623420000000|2021-06-11 14:00:00|3031.8|3025.8|3047.3|3041.3|3051.3|3045.3|3024.9|3018.9|1010
1623423600000|2021-06-11 15:00:00|3047.5|3041.5|3048|3042|3052.1|3046.1|3042.3|3036.3|417
1623427200000|2021-06-11 16:00:00|3048.1|3042.1|3047.9|3041.9|3050.1|3044.1|3040.8|3034.8|117
1623628800000|2021-06-14 00:00:00|3056.8|3045.5|3050.5|3044.5|3056.8|3049.8|3049.8|3043.8|34
1623632400000|2021-06-14 01:00:00|3050|3044|3048|3042|3052|3046|3045.9|3039.9|44
1623636000000|2021-06-14 02:00:00|3047.4|3041.4|3047.3|3041.3|3047.4|3041.4|3046.3|3040.3|9
1623639600000|2021-06-14 03:00:00|3048.4|3042.4|3047.8|3041.8|3049.8|3043.8|3047.8|3041.8|15
1623643200000|2021-06-14 04:00:00|3047|3041|3048|3042|3049.8|3043.8|3045.6|3039.6|34
1623646800000|2021-06-14 05:00:00|3048.3|3042.3|3049.5|3043.5|3050.3|3044.3|3045.8|3039.8|25
1623650400000|2021-06-14 06:00:00|3049.8|3043.8|3046.9|3040.9|3055.3|3049.3|3043|3037|181
1623654000000|2021-06-14 07:00:00|3047.1|3041.1|3065.1|3059.1|3068.1|3062.1|3047.1|3041.1|673
1623657600000|2021-06-14 08:00:00|3065|3059|3068.4|3062.4|3068.6|3062.6|3061|3055|383
1623661200000|2021-06-14 09:00:00|3068.6|3062.6|3065|3059|3071.8|3065.8|3064.9|3058.9|293
1623664800000|2021-06-14 10:00:00|3064.8|3058.8|3068.8|3062.8|3069.6|3063.6|3061|3055|313
1623668400000|2021-06-14 11:00:00|3068.9|3062.9|3065.1|3059.1|3078.4|3072.4|3058.3|3052.3|745
1623672000000|2021-06-14 12:00:00|3065.6|3059.6|3049.9|3043.9|3066.4|3060.4|3047.3|3041.3|670
1623675600000|2021-06-14 13:00:00|3050|3044|3064.6|3058.6|3065.4|3059.4|3040.8|3034.8|893
1623679200000|2021-06-14 14:00:00|3066.1|3060.1|3051|3045|3067.8|3061.8|3040.9|3034.9|1051
1623682800000|2021-06-14 15:00:00|3051.4|3045.4|3062.1|3056.1|3064.6|3058.6|3046.6|3040.6|506
1623686400000|2021-06-14 16:00:00|3062.3|3056.3|3063.4|3057.4|3063.4|3057.4|3058.9|3052.9|102
1623715200000|2021-06-15 00:00:00|3057|3051|3046.8|3040.8|3061|3054.1|3044|3038|85
1623718800000|2021-06-15 01:00:00|3047|3041|3006.3|3000.3|3047|3041|2997.3|2991.3|1723
1623722400000|2021-06-15 02:00:00|3006|3000|2988.5|2982.5|3006.3|3000.3|2988.5|2982.5|696
1623726000000|2021-06-15 03:00:00|2988|2982|2990|2984|2992.5|2986.5|2982|2976|600
1623729600000|2021-06-15 04:00:00|2989|2983|2993.1|2987.1|2994|2988|2989|2983|123
1623733200000|2021-06-15 05:00:00|2993.5|2987.5|2990.8|2984.8|2998|2992|2986.3|2980.3|627
1623736800000|2021-06-15 06:00:00|2991.5|2985.5|3000.4|2994.4|3006.3|3000.3|2987.3|2981.3|630
1623740400000|2021-06-15 07:00:00|3000.1|2994.1|2995.4|2989.4|3004.9|2998.9|2994.5|2988.5|402
1623744000000|2021-06-15 08:00:00|2995.9|2989.9|2997.9|2991.9|3000.1|2994.1|2989.9|2983.9|493
1623747600000|2021-06-15 09:00:00|2997.8|2991.8|2993.9|2987.9|2998|2992|2985.4|2979.4|360
1623751200000|2021-06-15 10:00:00|2993.8|2987.8|2991.4|2985.4|2993.8|2987.8|2987.4|2981.4|264
1623754800000|2021-06-15 11:00:00|2991.6|2985.6|3002.4|2996.4|3008.1|3002.1|2989.6|2983.6|453
1623758400000|2021-06-15 12:00:00|3002.3|2996.3|2996.1|2990.1|3004.3|2998.3|2984.6|2978.6|640
1623762000000|2021-06-15 13:00:00|2996.4|2990.4|3019.1|3013.1|3023.6|3017.6|2995.5|2989.5|1135
1623765600000|2021-06-15 14:00:00|3018.9|3012.9|3030|3024|3034.1|3028.1|3017.9|3011.9|722
1623769200000|2021-06-15 15:00:00|3030.1|3024.1|3021.4|3015.4|3036.6|3030.6|3021.1|3015.1|554
1623772800000|2021-06-15 16:00:00|3021.6|3015.6|3019.9|3013.9|3023.9|3017.9|3017.6|3011.6|251
1623801600000|2021-06-16 00:00:00|3025.8|3019.8|3019.8|3013.8|3026|3020|3019.8|3013.8|37
1623805200000|2021-06-16 01:00:00|3019.5|3013.5|3033.3|3027.3|3035.8|3029.8|3019.5|3013.5|592
1623808800000|2021-06-16 02:00:00|3033.5|3027.5|3021.3|3015.3|3035.5|3029.5|3019.5|3013.5|264
1623812400000|2021-06-16 03:00:00|3021.5|3015.5|3023.5|3017.5|3023.5|3017.5|3016.4|3010.4|311
1623816000000|2021-06-16 04:00:00|3023.3|3017.3|2997.8|2991.8|3023.3|3017.3|2995.8|2989.8|239
1623819600000|2021-06-16 05:00:00|2997.5|2991.5|2983.8|2977.8|3005.3|2999.3|2980.5|2974.5|1094
1623823200000|2021-06-16 06:00:00|2983.5|2977.5|2981.6|2975.6|2991.3|2985.3|2981.6|2975.6|544
1623826800000|2021-06-16 07:00:00|2981.4|2975.4|2974.8|2968.8|2986.3|2980.3|2973.3|2967.3|456
1623830400000|2021-06-16 08:00:00|2975|2969|2985.8|2979.8|2987.5|2981.5|2971.5|2965.5|318
1623834000000|2021-06-16 09:00:00|2986|2980|2990.3|2984.3|2990.5|2984.5|2983|2977|192
1623837600000|2021-06-16 10:00:00|2990|2984|2979.8|2973.8|2990|2984|2979|2973|196
1623841200000|2021-06-16 11:00:00|2980.3|2974.3|2983.5|2977.5|2990.5|2984.5|2977.8|2971.8|320
1623844800000|2021-06-16 12:00:00|2983.8|2977.8|2989.3|2983.3|2995.3|2989.3|2982.8|2976.8|355
1623848400000|2021-06-16 13:00:00|2989|2983|2999.3|2993.3|3002.8|2996.8|2985|2979|928
1623852000000|2021-06-16 14:00:00|2999|2993|3026.3|3020.3|3040|3034|2999|2993|1632
1623855600000|2021-06-16 15:00:00|3026.5|3020.5|3027.5|3021.5|3030.8|3024.8|3022.5|3016.5|618
1623859200000|2021-06-16 16:00:00|3027.8|3021.8|3030.4|3024.4|3033.3|3027.3|3025.5|3019.5|205
1623888000000|2021-06-17 00:00:00|2998.9|2992.9|2990|2984|2998.9|2992.9|2984.3|2978.3|119
1623891600000|2021-06-17 01:00:00|2990.5|2984.5|2993.3|2987.3|3002|2996|2984.5|2978.5|1111
1623895200000|2021-06-17 02:00:00|2993.5|2987.5|3012|3006|3012|3006|2989.3|2983.3|591
1623898800000|2021-06-17 03:00:00|3011.8|3005.8|3007.5|3001.5|3017.3|3011.3|3006|3000|270
1623902400000|2021-06-17 04:00:00|3007.3|3001.3|3007.5|3001.5|3008|3002|3002.5|2996.5|39
1623906000000|2021-06-17 05:00:00|3008|3002|3009.3|3003.3|3017.3|3011.3|3004.3|2998.3|393
1623909600000|2021-06-17 06:00:00|3009.5|3003.5|2997.3|2991.3|3009.5|3003.5|2993.8|2987.8|643
1623913200000|2021-06-17 07:00:00|2997.5|2991.5|2994.5|2988.5|3012|3006|2994.5|2988.5|638
1623916800000|2021-06-17 08:00:00|2994.8|2988.8|2990.8|2984.8|3005.8|2999.8|2987.3|2981.3|445
1623920400000|2021-06-17 09:00:00|2990.5|2984.5|2990.3|2984.3|2992.5|2986.5|2985.8|2979.8|349
1623924000000|2021-06-17 10:00:00|2989.8|2983.8|2987.3|2981.3|2991.8|2985.8|2984.3|2978.3|426
1623927600000|2021-06-17 11:00:00|2987.5|2981.5|2971.1|2965.1|2988.5|2982.5|2969.8|2963.8|607
1623931200000|2021-06-17 12:00:00|2971|2965|2963.8|2957.8|2972.9|2966.9|2954.4|2948.4|783
1623934800000|2021-06-17 13:00:00|2963.6|2957.6|2931.3|2925.3|2965.3|2959.3|2931|2925|2185
1623938400000|2021-06-17 14:00:00|2930.9|2924.9|2914.9|2908.9|2937.1|2931.1|2911.4|2905.4|1649
1623942000000|2021-06-17 15:00:00|2914.6|2908.6|2906|2900|2915.8|2909.8|2904.1|2898.1|874
1623945600000|2021-06-17 16:00:00|2906.3|2900.3|2888.1|2882.1|2907.6|2901.6|2888.1|2882.1|562
1623974400000|2021-06-18 00:00:00|2899.3|2893.3|2904|2898|2913.8|2907.8|2898.8|2892.8|82
1623978000000|2021-06-18 01:00:00|2904.3|2898.3|2912.4|2906.4|2917|2911|2898|2892|994
1623981600000|2021-06-18 02:00:00|2912.3|2906.3|2929|2923|2930.5|2924.5|2906.3|2900.3|405
1623985200000|2021-06-18 03:00:00|2929.3|2923.3|2919.3|2913.3|2930.8|2924.8|2917.3|2911.3|321
1623988800000|2021-06-18 04:00:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2915.1|2909.1|53
1623992400000|2021-06-18 05:00:00|2919|2913|2909.3|2903.3|2919|2913|2907.9|2901.9|256
1623996000000|2021-06-18 06:00:00|2909|2903|2896.6|2890.6|2911.9|2905.9|2894.3|2888.3|560
1623999600000|2021-06-18 07:00:00|2895.9|2889.9|2899.5|2893.5|2902.3|2896.3|2888.5|2882.5|554
1624003200000|2021-06-18 08:00:00|2899.8|2893.8|2891.8|2885.8|2900.3|2894.3|2890.5|2884.5|408
1624006800000|2021-06-18 09:00:00|2891.5|2885.5|2886|2880|2892|2886|2883.3|2877.3|426
1624010400000|2021-06-18 10:00:00|2884.8|2878.8|2880.5|2874.5|2887.8|2881.8|2879.3|2873.3|339
1624014000000|2021-06-18 11:00:00|2880.8|2874.8|2894.4|2888.4|2895.3|2889.3|2879.5|2873.5|597
1624017600000|2021-06-18 12:00:00|2894|2888|2867.4|2861.4|2894.8|2888.8|2863.5|2857.5|1198
1624021200000|2021-06-18 13:00:00|2867.1|2861.1|2836.6|2830.6|2870.6|2864.6|2833.8|2827.8|2029
1624024800000|2021-06-18 14:00:00|2836.4|2830.4|2828.6|2822.6|2842.5|2836.5|2823.4|2817.4|1770
1624028400000|2021-06-18 15:00:00|2828.5|2822.5|2837.6|2831.6|2841|2835|2823.4|2817.4|970
1624032000000|2021-06-18 16:00:00|2837.9|2831.9|2838.6|2832.6|2839.6|2833.6|2834.8|2828.8|168
1624233600000|2021-06-21 00:00:00|2844.3|2833|2842.5|2836.5|2844.3|2837.5|2838.8|2832.8|52
1624237200000|2021-06-21 01:00:00|2842.8|2836.8|2832.5|2826.5|2843.3|2837.3|2825.9|2819.9|676
1624240800000|2021-06-21 02:00:00|2832.6|2826.6|2844|2838|2846|2840|2832.6|2826.6|365
1624244400000|2021-06-21 03:00:00|2844.3|2838.3|2831|2825|2845.8|2839.8|2831|2825|231
1624248000000|2021-06-21 04:00:00|2830.5|2824.5|2831|2825|2832.4|2826.4|2830|2824|18
1624251600000|2021-06-21 05:00:00|2831.3|2825.3|2821|2815|2831.6|2825.6|2820.9|2814.9|324
1624255200000|2021-06-21 06:00:00|2821.3|2815.3|2827.3|2821.3|2832.1|2826.1|2820.3|2814.3|662
1624258800000|2021-06-21 07:00:00|2827.1|2821.1|2817.6|2811.6|2828.4|2822.4|2817.6|2811.6|616
1624262400000|2021-06-21 08:00:00|2817.9|2811.9|2815.3|2809.3|2818.5|2812.5|2813.1|2807.1|372
1624266000000|2021-06-21 09:00:00|2815.6|2809.6|2823.9|2817.9|2825.9|2819.9|2814.3|2808.3|469
1624269600000|2021-06-21 10:00:00|2824.3|2818.3|2833.4|2827.4|2837.1|2831.1|2824.3|2818.3|354
1624273200000|2021-06-21 11:00:00|2833.9|2827.9|2843.4|2837.4|2848.6|2842.6|2831.9|2825.9|614
1624276800000|2021-06-21 12:00:00|2843.1|2837.1|2832.9|2826.9|2843.6|2837.6|2831.9|2825.9|703
1624280400000|2021-06-21 13:00:00|2832.6|2826.6|2837.9|2831.9|2846.8|2840.8|2830.4|2824.4|1341
1624284000000|2021-06-21 14:00:00|2838.1|2832.1|2841.5|2835.5|2848.5|2842.5|2833.9|2827.9|1141
1624287600000|2021-06-21 15:00:00|2841.8|2835.8|2845.5|2839.5|2846.6|2840.6|2836.4|2830.4|556
1624291200000|2021-06-21 16:00:00|2846.3|2840.3|2845.4|2839.4|2846.9|2840.9|2842.5|2836.5|114
1624320000000|2021-06-22 00:00:00|2842.8|2836.8|2839.3|2833.3|2847.5|2841.5|2839|2833|47
1624323600000|2021-06-22 01:00:00|2842.3|2836.3|2847.3|2841.3|2854.1|2848.1|2838.8|2832.8|561
1624327200000|2021-06-22 02:00:00|2847.1|2841.1|2848|2842|2855.8|2849.8|2844.5|2838.5|271
1624330800000|2021-06-22 03:00:00|2847.8|2841.8|2857.3|2851.3|2861.3|2855.3|2844.5|2838.5|226
1624334400000|2021-06-22 04:00:00|2857|2851|2856.8|2850.8|2862.5|2856.5|2856.8|2850.8|26
1624338000000|2021-06-22 05:00:00|2856.5|2850.5|2855|2849|2859.3|2853.3|2851.3|2845.3|286
1624341600000|2021-06-22 06:00:00|2855.3|2849.3|2849.5|2843.5|2857|2851|2849.4|2843.4|225
1624345200000|2021-06-22 07:00:00|2849.3|2843.3|2849.8|2843.8|2851.6|2845.6|2834|2828|673
1624348800000|2021-06-22 08:00:00|2850|2844|2866.5|2860.5|2872|2866|2846.4|2840.4|526
1624352400000|2021-06-22 09:00:00|2866.3|2860.3|2856.3|2850.3|2866.3|2860.3|2853.4|2847.4|639
1624356000000|2021-06-22 10:00:00|2856.5|2850.5|2852.5|2846.5|2865.6|2859.6|2848.1|2842.1|431
1624359600000|2021-06-22 11:00:00|2852.8|2846.8|2850.3|2844.3|2860.4|2854.4|2849.3|2843.3|569
1624363200000|2021-06-22 12:00:00|2851.8|2845.8|2839.6|2833.6|2853|2847|2838.6|2832.6|687
1624366800000|2021-06-22 13:00:00|2839.4|2833.4|2836.9|2830.9|2855.1|2849.1|2832.8|2826.8|1334
1624370400000|2021-06-22 14:00:00|2837|2831|2867.5|2861.5|2867.9|2861.9|2834.6|2828.6|1175
1624374000000|2021-06-22 15:00:00|2867.8|2861.8|2863.9|2857.9|2870.4|2864.4|2860.8|2854.8|643
1624377600000|2021-06-22 16:00:00|2864.1|2858.1|2859.3|2853.3|2864.4|2858.4|2857.5|2851.5|107
1624406400000|2021-06-23 00:00:00|2862.5|2856.5|2861.8|2855.8|2864.3|2858.3|2861.8|2855.8|22
1624410000000|2021-06-23 01:00:00|2862.8|2856.8|2857.8|2851.8|2864.8|2858.8|2855.3|2849.3|616
1624413600000|2021-06-23 02:00:00|2858.3|2852.3|2871|2865|2875.8|2869.8|2852.8|2846.8|691
1624417200000|2021-06-23 03:00:00|2870.8|2864.8|2872.6|2866.6|2873.6|2867.6|2865.8|2859.8|256
1624420800000|2021-06-23 04:00:00|2872.9|2866.9|2874.5|2868.5|2877.1|2871.1|2872.9|2866.9|141
1624424400000|2021-06-23 05:00:00|2875.4|2869.4|2870.3|2864.3|2877.3|2871.3|2866|2860|339
1624428000000|2021-06-23 06:00:00|2870|2864|2872.6|2866.6|2873.3|2867.3|2858|2852|458
1624431600000|2021-06-23 07:00:00|2872.3|2866.3|2871.8|2865.8|2874.6|2868.6|2867.9|2861.9|419
1624435200000|2021-06-23 08:00:00|2871.6|2865.6|2871.9|2865.9|2878.1|2872.1|2870.9|2864.9|411
1624438800000|2021-06-23 09:00:00|2872|2866|2884.9|2878.9|2884.9|2878.9|2871.4|2865.4|283
1624442400000|2021-06-23 10:00:00|2884.8|2878.8|2883.3|2877.3|2885.3|2879.3|2881.3|2875.3|251
1624446000000|2021-06-23 11:00:00|2883.5|2877.5|2884.4|2878.4|2887.8|2881.8|2879.6|2873.6|426
1624449600000|2021-06-23 12:00:00|2884|2878|2894.3|2888.3|2899.8|2893.8|2883.1|2877.1|691
1624453200000|2021-06-23 13:00:00|2894|2888|2902|2896|2908.6|2902.6|2887.1|2881.1|1378
1624456800000|2021-06-23 14:00:00|2902.3|2896.3|2897|2891|2914.1|2908.1|2890.9|2884.9|1080
1624460400000|2021-06-23 15:00:00|2896.6|2890.6|2892.1|2886.1|2897.8|2891.8|2886.6|2880.6|448
1624464000000|2021-06-23 16:00:00|2892.4|2886.4|2896.4|2890.4|2896.4|2890.4|2890.6|2884.6|200
1624492800000|2021-06-24 00:00:00|2893.3|2887.3|2891.3|2885.3|2898.8|2892.8|2891|2885|22
1624496400000|2021-06-24 01:00:00|2891|2885|2887|2881|2891.3|2885.3|2880.3|2874.3|605
1624500000000|2021-06-24 02:00:00|2886.8|2880.8|2875.5|2869.5|2893.6|2887.6|2874.3|2868.3|381
1624503600000|2021-06-24 03:00:00|2875.6|2869.6|2875.5|2869.5|2880.8|2874.8|2874.3|2868.3|209
1624507200000|2021-06-24 04:00:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1624510800000|2021-06-24 05:00:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2871.3|2865.3|274
1624514400000|2021-06-24 06:00:00|2878|2872|2879|2873|2886.5|2880.5|2875.9|2869.9|592
1624518000000|2021-06-24 07:00:00|2879.3|2873.3|2891|2885|2896.1|2890.1|2878.4|2872.4|532
1624521600000|2021-06-24 08:00:00|2890.9|2884.9|2898.3|2892.3|2902.6|2896.6|2888.8|2882.8|356
1624525200000|2021-06-24 09:00:00|2897.5|2891.5|2898.1|2892.1|2898.6|2892.6|2890.8|2884.8|313
1624528800000|2021-06-24 10:00:00|2897.9|2891.9|2913.1|2907.1|2913.1|2907.1|2896.6|2890.6|372
1624532400000|2021-06-24 11:00:00|2912.9|2906.9|2910.6|2904.6|2920|2914|2903.1|2897.1|690
1624536000000|2021-06-24 12:00:00|2910.9|2904.9|2902.3|2896.3|2911.3|2905.3|2900.5|2894.5|592
1624539600000|2021-06-24 13:00:00|2902.4|2896.4|2908|2902|2912.6|2906.6|2898.3|2892.3|1645
1624543200000|2021-06-24 14:00:00|2908.3|2902.3|2917.6|2911.6|2921.9|2915.9|2897.1|2891.1|1156
1624546800000|2021-06-24 15:00:00|2917.4|2911.4|2913.9|2907.9|2921|2915|2909.8|2903.8|499
1624550400000|2021-06-24 16:00:00|2913.6|2907.6|2916.8|2910.8|2918.8|2912.8|2912.6|2906.6|98
1624579200000|2021-06-25 00:00:00|2926|2920|2921.5|2915.5|2926|2920|2920.9|2914.9|62
1624582800000|2021-06-25 01:00:00|2921.8|2915.8|2912|2906|2924.3|2918.3|2910.3|2904.3|596
1624586400000|2021-06-25 02:00:00|2912.3|2906.3|2910.8|2904.8|2915.5|2909.5|2907.5|2901.5|393
1624590000000|2021-06-25 03:00:00|2911.1|2905.1|2920.8|2914.8|2923.8|2917.8|2911.1|2905.1|370
1624593600000|2021-06-25 04:00:00|2921|2915|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|5
1624597200000|2021-06-25 05:00:00|2922.3|2916.3|2916.3|2910.3|2922.3|2916.3|2911.3|2905.3|126
1624600800000|2021-06-25 06:00:00|2916.5|2910.5|2901.1|2895.1|2917.5|2911.5|2896.4|2890.4|592
1624604400000|2021-06-25 07:00:00|2901.3|2895.3|2922.6|2916.6|2924.4|2918.4|2895.3|2889.3|575
1624608000000|2021-06-25 08:00:00|2922.4|2916.4|2926|2920|2930.1|2924.1|2916.6|2910.6|356
1624611600000|2021-06-25 09:00:00|2925.4|2919.4|2923|2917|2927.1|2921.1|2917.9|2911.9|301
1624615200000|2021-06-25 10:00:00|2922.8|2916.8|2919.3|2913.3|2927.1|2921.1|2917.9|2911.9|255
1624618800000|2021-06-25 11:00:00|2919.8|2913.8|2906.6|2900.6|2924.8|2918.8|2895|2889|510
1624622400000|2021-06-25 12:00:00|2906.4|2900.4|2910.8|2904.8|2917.9|2911.9|2904.3|2898.3|674
1624626000000|2021-06-25 13:00:00|2911.1|2905.1|2916.9|2910.9|2921.6|2915.6|2903.9|2897.9|1661
1624629600000|2021-06-25 14:00:00|2917|2911|2912.6|2906.6|2926.6|2920.6|2906.8|2900.8|1384
1624633200000|2021-06-25 15:00:00|2912.9|2906.9|2906.9|2900.9|2916.1|2910.1|2899.5|2893.5|844
1624636800000|2021-06-25 16:00:00|2906.5|2900.5|2909.3|2903.3|2910.4|2904.4|2903.9|2897.9|168
1624838400000|2021-06-28 00:00:00|2913.3|2902|2908.5|2902.5|2913.4|2907.4|2908.5|2902|22
1624842000000|2021-06-28 01:00:00|2908.3|2902.3|2896.8|2890.8|2908.3|2902.3|2893|2887|429
1624845600000|2021-06-28 02:00:00|2896.3|2890.3|2911.3|2905.3|2913.3|2907.3|2890.6|2884.6|396
1624849200000|2021-06-28 03:00:00|2911.5|2905.5|2905.5|2899.5|2916.5|2910.5|2904.9|2898.9|264
1624852800000|2021-06-28 04:00:00|2905.8|2899.8|2905.5|2899.5|2908.3|2902.3|2901.6|2895.6|31
1624856400000|2021-06-28 05:00:00|2905.3|2899.3|2906|2900|2919.8|2913.8|2905.3|2899.3|210
1624860000000|2021-06-28 06:00:00|2905.8|2899.8|2901.1|2895.1|2906.5|2900.5|2891.3|2885.3|548
1624863600000|2021-06-28 07:00:00|2902.3|2896.3|2907.9|2901.9|2915.9|2909.9|2901.9|2895.9|592
1624867200000|2021-06-28 08:00:00|2908|2902|2902.9|2896.9|2912.5|2906.5|2899.1|2893.1|497
1624870800000|2021-06-28 09:00:00|2903.1|2897.1|2905.6|2899.6|2906.9|2900.9|2901.8|2895.8|282
1624874400000|2021-06-28 10:00:00|2905.8|2899.8|2901.3|2895.3|2906.9|2900.9|2898|2892|304
1624878000000|2021-06-28 11:00:00|2901.5|2895.5|2900.1|2894.1|2904.4|2898.4|2885.6|2879.6|489
1624881600000|2021-06-28 12:00:00|2900.4|2894.4|2900.4|2894.4|2907.5|2901.5|2898.1|2892.1|570
1624885200000|2021-06-28 13:00:00|2900.5|2894.5|2904.6|2898.6|2906.6|2900.6|2887.5|2881.5|1253
1624888800000|2021-06-28 14:00:00|2904.9|2898.9|2907.8|2901.8|2912.1|2906.1|2899.6|2893.6|1036
1624892400000|2021-06-28 15:00:00|2908|2902|2918.3|2912.3|2919.6|2913.6|2908|2902|435
1624896000000|2021-06-28 16:00:00|2918.5|2912.5|2912.6|2906.6|2922.1|2916.1|2912.6|2906.6|129
1624924800000|2021-06-29 00:00:00|2922.8|2916.8|2913|2907|2922.8|2916.8|2912.1|2906.1|53
1624928400000|2021-06-29 01:00:00|2912.8|2906.8|2905.5|2899.5|2917.3|2911.3|2900.8|2894.8|533
1624932000000|2021-06-29 02:00:00|2905.3|2899.3|2902.5|2896.5|2908.8|2902.8|2901.5|2895.5|707
1624935600000|2021-06-29 03:00:00|2902.3|2896.3|2898.5|2892.5|2903.5|2897.5|2897.4|2891.4|244
1624939200000|2021-06-29 04:00:00|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|5
1624942800000|2021-06-29 05:00:00|2899|2893|2923.3|2917.3|2927|2921|2896.3|2890.3|524
1624946400000|2021-06-29 06:00:00|2923|2917|2923.1|2917.1|2924.5|2918.5|2917.3|2911.3|207
1624950000000|2021-06-29 07:00:00|2923.5|2917.5|2912.9|2906.9|2923.5|2917.5|2911|2905|398
1624953600000|2021-06-29 08:00:00|2912.6|2906.6|2914.1|2908.1|2921.6|2915.6|2911.6|2905.6|337
1624957200000|2021-06-29 09:00:00|2913.9|2907.9|2923.8|2917.8|2924.9|2918.9|2905.1|2899.1|431
1624960800000|2021-06-29 10:00:00|2924|2918|2928.5|2922.5|2929.4|2923.4|2918|2912|186
1624964400000|2021-06-29 11:00:00|2931|2925|2928.9|2922.9|2935.1|2929.1|2918.1|2912.1|515
1624968000000|2021-06-29 12:00:00|2928.8|2922.8|2928.8|2922.8|2941.9|2935.9|2927.4|2921.4|831
1624971600000|2021-06-29 13:00:00|2928.4|2922.4|2925.3|2919.3|2936.4|2930.4|2915.9|2909.9|1512
1624975200000|2021-06-29 14:00:00|2925.8|2919.8|2950.9|2944.9|2956.5|2950.5|2924.4|2918.4|1340
1624978800000|2021-06-29 15:00:00|2951.6|2945.6|2955.9|2949.9|2957.3|2951.3|2944.4|2938.4|531
1624982400000|2021-06-29 16:00:00|2956.5|2950.5|2954.8|2948.8|2957.3|2951.3|2946.4|2940.4|176
1625011200000|2021-06-30 00:00:00|2949|2943|2951.8|2945.8|2955.5|2949.5|2948.3|2942.3|46
1625014800000|2021-06-30 01:00:00|2952|2946|2949.3|2943.3|2954.3|2948.3|2942.1|2936.1|858
1625018400000|2021-06-30 02:00:00|2949.5|2943.5|2946.3|2940.3|2952.6|2946.6|2945|2939|212
1625022000000|2021-06-30 03:00:00|2946|2940|2949|2943|2949.8|2943.8|2945.9|2939.9|151
1625025600000|2021-06-30 04:00:00|2949.8|2943.8|2946|2940|2950.1|2944.1|2946|2940|25
1625029200000|2021-06-30 05:00:00|2946.3|2940.3|2938.3|2932.3|2948.8|2942.8|2935.8|2929.8|343
1625032800000|2021-06-30 06:00:00|2938|2932|2944.9|2938.9|2949.8|2943.8|2933.8|2927.8|597
1625036400000|2021-06-30 07:00:00|2944.3|2938.3|2954.9|2948.9|2957.9|2951.9|2942.4|2936.4|391
1625040000000|2021-06-30 08:00:00|2954.6|2948.6|2953.9|2947.9|2955.9|2949.9|2944.3|2938.3|471
1625043600000|2021-06-30 09:00:00|2953.6|2947.6|2950.8|2944.8|2957.8|2951.8|2930.3|2924.3|461
1625047200000|2021-06-30 10:00:00|2950.9|2944.9|2949.4|2943.4|2953.8|2947.8|2937.5|2931.5|512
1625050800000|2021-06-30 11:00:00|2949|2943|2954|2948|2954.6|2948.6|2933.8|2927.8|388
1625054400000|2021-06-30 12:00:00|2953.5|2947.5|2950.5|2944.5|2955.4|2949.4|2944.3|2938.3|489
1625058000000|2021-06-30 13:00:00|2950.3|2944.3|2965|2959|2979.8|2973.8|2948.5|2942.5|1191
1625061600000|2021-06-30 14:00:00|2965.3|2959.3|2977.5|2971.5|2980.4|2974.4|2951.9|2945.9|1382
1625065200000|2021-06-30 15:00:00|2977.3|2971.3|2969.5|2963.5|2977.3|2971.3|2964.1|2958.1|599
1625068800000|2021-06-30 16:00:00|2969.8|2963.8|2976.8|2970.8|2979.9|2973.9|2969.8|2963.8|271
1625097600000|2021-07-01 00:00:00|2977.5|2971.5|2968.8|2962.8|2978|2972|2968.8|2962.8|41
1625101200000|2021-07-01 01:00:00|2969.1|2963.1|2974.3|2968.3|2977.3|2971.3|2969|2963|366
1625104800000|2021-07-01 02:00:00|2974.8|2968.8|2972.3|2966.3|2976|2970|2971.3|2965.3|107
1625108400000|2021-07-01 03:00:00|2971.8|2965.8|2965.3|2959.3|2971.8|2965.8|2960|2954|392
1625112000000|2021-07-01 04:00:00|2965.5|2959.5|2966.5|2960.5|2967.5|2961.5|2965.5|2959.5|30
1625115600000|2021-07-01 05:00:00|2966.8|2960.8|2971.5|2965.5|2974.5|2968.5|2963.8|2957.8|232
1625119200000|2021-07-01 06:00:00|2971.8|2965.8|2974.3|2968.3|2985|2979|2967.3|2961.3|460
1625122800000|2021-07-01 07:00:00|2974.9|2968.9|2980.9|2974.9|2988.8|2982.8|2973.4|2967.4|462
1625126400000|2021-07-01 08:00:00|2981.9|2975.9|2969.4|2963.4|2988.5|2982.5|2969.1|2963.1|443
1625130000000|2021-07-01 09:00:00|2967.1|2961.1|2964|2958|2967.4|2961.4|2958.3|2952.3|432
1625133600000|2021-07-01 10:00:00|2963.8|2957.8|2959|2953|2970.5|2964.5|2958.8|2952.8|337
1625137200000|2021-07-01 11:00:00|2959.1|2953.1|2956.5|2950.5|2959.1|2953.1|2945.6|2939.6|594
1625140800000|2021-07-01 12:00:00|2956.8|2950.8|2967.5|2961.5|2968.4|2962.4|2956.8|2950.8|648
1625144400000|2021-07-01 13:00:00|2968.5|2962.5|2962.5|2956.5|2971.5|2965.5|2961|2955|1189
1625148000000|2021-07-01 14:00:00|2962.8|2956.8|2938.3|2932.3|2964.8|2958.8|2926|2920|1322
1625151600000|2021-07-01 15:00:00|2937.4|2931.4|2933.3|2927.3|2942|2936|2929|2923|700
1625155200000|2021-07-01 16:00:00|2933.5|2927.5|2930.4|2924.4|2941.3|2935.3|2929.6|2923.6|128
1625184000000|2021-07-02 00:00:00|2938|2932|2933.6|2927.6|2940.3|2934.3|2931|2925|63
1625187600000|2021-07-02 01:00:00|2933.8|2927.8|2936.5|2930.5|2939.3|2933.3|2926.3|2920.3|544
1625191200000|2021-07-02 02:00:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2931.1|2925.1|272
1625194800000|2021-07-02 03:00:00|2933.4|2927.4|2936|2930|2936|2930|2932.3|2926.3|34
1625198400000|2021-07-02 04:00:00|2936.3|2930.3|2935.9|2929.9|2936.3|2930.3|2935.6|2929.6|9
1625202000000|2021-07-02 05:00:00|2936.1|2930.1|2936.3|2930.3|2942.1|2936.1|2935.9|2929.9|139
1625205600000|2021-07-02 06:00:00|2936.1|2930.1|2932|2926|2937.1|2931.1|2928.9|2922.9|256
1625209200000|2021-07-02 07:00:00|2931.9|2925.9|2942.3|2936.3|2942.4|2936.4|2928.5|2922.5|183
1625212800000|2021-07-02 08:00:00|2941.6|2935.6|2928.3|2922.3|2942.3|2936.3|2926.8|2920.8|221
1625216400000|2021-07-02 09:00:00|2927.9|2921.9|2917.5|2911.5|2929.9|2923.9|2910.6|2904.6|388
1625220000000|2021-07-02 10:00:00|2917|2911|2928.5|2922.5|2930.5|2924.5|2916.9|2910.9|144
1625223600000|2021-07-02 11:00:00|2928.6|2922.6|2927.5|2921.5|2937|2931|2921.9|2915.9|404
1625227200000|2021-07-02 12:00:00|2927.3|2921.3|2940.3|2934.3|2940.4|2934.4|2924.4|2918.4|698
1625230800000|2021-07-02 13:00:00|2941.1|2935.1|2928.3|2922.3|2946.8|2940.8|2921.6|2915.6|1097
1625234400000|2021-07-02 14:00:00|2927.8|2921.8|2937.1|2931.1|2942.3|2936.3|2919.8|2913.8|1195
1625238000000|2021-07-02 15:00:00|2937.4|2931.4|2941.3|2935.3|2942.3|2936.3|2935.8|2929.8|485
1625241600000|2021-07-02 16:00:00|2941.5|2935.5|2938.4|2932.4|2942.1|2936.1|2937|2931|80
1625443200000|2021-07-05 00:00:00|2942.8|2931.5|2927|2921|2942.8|2935.5|2923.3|2917.3|201
1625446800000|2021-07-05 01:00:00|2927.6|2921.6|2925|2919|2930.6|2924.6|2907.6|2901.6|1003
1625450400000|2021-07-05 02:00:00|2925.4|2919.4|2941.3|2935.3|2942.5|2936.5|2923.3|2917.3|386
1625454000000|2021-07-05 03:00:00|2941|2935|2947.5|2941.5|2951.3|2945.3|2937.3|2931.3|258
1625457600000|2021-07-05 04:00:00|2947.4|2941.4|2946|2940|2947.4|2941.4|2945.6|2939.6|40
1625461200000|2021-07-05 05:00:00|2946.3|2940.3|2955.8|2949.8|2956|2950|2945.5|2939.5|347
1625464800000|2021-07-05 06:00:00|2955.5|2949.5|2961|2955|2980.6|2974.6|2955.4|2949.4|850
1625468400000|2021-07-05 07:00:00|2960.8|2954.8|2966.3|2960.3|2967|2961|2959|2953|100
1625472000000|2021-07-05 08:00:00|2966.5|2960.5|2960.8|2954.8|2972.4|2966.4|2960.3|2954.3|113
1625475600000|2021-07-05 09:00:00|2961|2955|2966.4|2960.4|2967.9|2961.9|2960.5|2954.5|127
1625479200000|2021-07-05 10:00:00|2966.5|2960.5|2959.5|2953.5|2969.5|2963.5|2959|2953|145
1625482800000|2021-07-05 11:00:00|2959|2953|2953.8|2947.8|2960.4|2954.4|2953.3|2947.3|144
1625486400000|2021-07-05 12:00:00|2954|2948|2956.8|2950.8|2962.9|2956.9|2953.6|2947.6|183
1625490000000|2021-07-05 13:00:00|2956.5|2950.5|2955.5|2949.5|2965.9|2959.9|2953.5|2947.5|803
1625493600000|2021-07-05 14:00:00|2955.8|2949.8|2947.5|2941.5|2957.3|2951.3|2946.8|2940.8|412
1625497200000|2021-07-05 15:00:00|2947.8|2941.8|2946.3|2940.3|2957.3|2951.3|2944.9|2938.9|286
1625500800000|2021-07-05 16:00:00|2946.5|2940.5|2946.1|2940.1|2947.8|2941.8|2944.5|2938.5|114
1625529600000|2021-07-06 00:00:00|2950.1|2944.1|2956|2950|2957|2951|2950.1|2944.1|10
1625533200000|2021-07-06 01:00:00|2956.3|2950.3|2961.8|2955.8|2961.8|2955.8|2946.5|2940.5|440
1625536800000|2021-07-06 02:00:00|2961.3|2955.3|2962.3|2956.3|2966|2960|2958|2952|238
1625540400000|2021-07-06 03:00:00|2962.5|2956.5|2959.8|2953.8|2964|2958|2959.3|2953.3|92
1625544000000|2021-07-06 04:00:00|2959.4|2953.4|2958|2952|2959.4|2953.4|2954.6|2948.6|17
1625547600000|2021-07-06 05:00:00|2958.3|2952.3|2964|2958|2966|2960|2958.3|2952.3|148
1625551200000|2021-07-06 06:00:00|2964.3|2958.3|2970|2964|2974.6|2968.6|2964.3|2958.3|241
1625554800000|2021-07-06 07:00:00|2969.9|2963.9|2975|2969|2980.8|2974.8|2969.9|2963.9|289
1625558400000|2021-07-06 08:00:00|2974.8|2968.8|2977.3|2971.3|2977.8|2971.8|2970.8|2964.8|249
1625562000000|2021-07-06 09:00:00|2977.8|2971.8|2981|2975|2985.3|2979.3|2976.5|2970.5|198
1625565600000|2021-07-06 10:00:00|2981.3|2975.3|2977.3|2971.3|2982.6|2976.6|2974.6|2968.6|173
1625569200000|2021-07-06 11:00:00|2977.5|2971.5|2971.8|2965.8|2977.5|2971.5|2968.5|2962.5|304
1625572800000|2021-07-06 12:00:00|2971.9|2965.9|2973.1|2967.1|2974.9|2968.9|2959.8|2953.8|638
1625576400000|2021-07-06 13:00:00|2974.1|2968.1|2947.8|2941.8|2978.9|2972.9|2945.3|2939.3|1151
1625580000000|2021-07-06 14:00:00|2948.4|2942.4|2939.8|2933.8|2948.8|2942.8|2916.4|2910.4|1914
1625583600000|2021-07-06 15:00:00|2939.5|2933.5|2919.5|2913.5|2939.5|2933.5|2916.3|2910.3|860
1625587200000|2021-07-06 16:00:00|2919.1|2913.1|2926.6|2920.6|2926.9|2920.9|2917|2911|268
1625616000000|2021-07-07 00:00:00|2926.3|2920.3|2925.8|2919.8|2928.3|2922.3|2917.5|2911.5|99
1625619600000|2021-07-07 01:00:00|2926|2920|2941.6|2935.6|2942.6|2936.6|2922|2916|464
1625623200000|2021-07-07 02:00:00|2941.1|2935.1|2940.5|2934.5|2944.3|2938.3|2938|2932|208
1625626800000|2021-07-07 03:00:00|2940.4|2934.4|2939|2933|2942.8|2936.8|2938.8|2932.8|78
1625630400000|2021-07-07 04:00:00|2939.3|2933.3|2939.8|2933.8|2940.8|2934.8|2939.3|2933.3|10
1625634000000|2021-07-07 05:00:00|2940|2934|2959.5|2953.5|2962.5|2956.5|2940|2934|327
1625637600000|2021-07-07 06:00:00|2959.6|2953.6|2962.8|2956.8|2969|2963|2957.3|2951.3|611
1625641200000|2021-07-07 07:00:00|2963|2957|2967.9|2961.9|2970|2964|2957.8|2951.8|333
1625644800000|2021-07-07 08:00:00|2968.1|2962.1|2962.1|2956.1|2969.8|2963.8|2960.3|2954.3|342
1625648400000|2021-07-07 09:00:00|2962.3|2956.3|2969.8|2963.8|2971.8|2965.8|2958.4|2952.4|236
1625652000000|2021-07-07 10:00:00|2969.5|2963.5|2964.5|2958.5|2970.3|2964.3|2958.4|2952.4|333
1625655600000|2021-07-07 11:00:00|2964.6|2958.6|2966.5|2960.5|2970.1|2964.1|2962.5|2956.5|270
1625659200000|2021-07-07 12:00:00|2966.8|2960.8|2956|2950|2976.3|2970.3|2954.3|2948.3|614
1625662800000|2021-07-07 13:00:00|2955.5|2949.5|2963.5|2957.5|2969.4|2963.4|2952.9|2946.9|1084
1625666400000|2021-07-07 14:00:00|2963.8|2957.8|2960|2954|2964|2958|2940.8|2934.8|1613
1625670000000|2021-07-07 15:00:00|2959.3|2953.3|2960.8|2954.8|2964|2958|2957|2951|462
1625673600000|2021-07-07 16:00:00|2960.6|2954.6|2959.9|2953.9|2961.1|2955.1|2958.4|2952.4|160
1625702400000|2021-07-08 00:00:00|2952|2946|2952.8|2946.8|2952.8|2946.8|2948.1|2942.1|28
1625706000000|2021-07-08 01:00:00|2954.8|2948.8|2951|2945|2955.5|2949.5|2948.4|2942.4|290
1625709600000|2021-07-08 02:00:00|2950.8|2944.8|2937.5|2931.5|2951.8|2945.8|2936.8|2930.8|334
1625713200000|2021-07-08 03:00:00|2937.3|2931.3|2948.3|2942.3|2949.3|2943.3|2933.8|2927.8|290
1625716800000|2021-07-08 04:00:00|2948.5|2942.5|2948.8|2942.8|2949.5|2943.5|2948.3|2942.3|30
1625720400000|2021-07-08 05:00:00|2948.6|2942.6|2947.3|2941.3|2948.6|2942.6|2940.8|2934.8|214
1625724000000|2021-07-08 06:00:00|2946|2940|2941.4|2935.4|2950.1|2944.1|2939|2933|352
1625727600000|2021-07-08 07:00:00|2941.5|2935.5|2935.8|2929.8|2941.5|2935.5|2926|2920|520
1625731200000|2021-07-08 08:00:00|2935.5|2929.5|2936.5|2930.5|2938.4|2932.4|2928.8|2922.8|621
1625734800000|2021-07-08 09:00:00|2936.3|2930.3|2938.8|2932.8|2946.4|2940.4|2935.5|2929.5|391
1625738400000|2021-07-08 10:00:00|2938.9|2932.9|2929.1|2923.1|2939.3|2933.3|2927.8|2921.8|427
1625742000000|2021-07-08 11:00:00|2929.3|2923.3|2932|2926|2938.3|2932.3|2928.5|2922.5|278
1625745600000|2021-07-08 12:00:00|2931.6|2925.6|2935.3|2929.3|2936.9|2930.9|2926.9|2920.9|732
1625749200000|2021-07-08 13:00:00|2935.5|2929.5|2939|2933|2944.8|2938.8|2930|2924|1291
1625752800000|2021-07-08 14:00:00|2939.1|2933.1|2931.5|2925.5|2947|2941|2931.5|2925.5|1002
1625756400000|2021-07-08 15:00:00|2931.8|2925.8|2941.9|2935.9|2944.5|2938.5|2931.5|2925.5|485
1625760000000|2021-07-08 16:00:00|2942|2936|2943.9|2937.9|2944.6|2938.6|2939|2933|138
1625788800000|2021-07-09 00:00:00|2943.8|2937.8|2947.1|2941.1|2950.4|2944.4|2942.6|2936.6|59
1625792400000|2021-07-09 01:00:00|2946.9|2940.9|2951.5|2945.5|2960.6|2954.6|2942.1|2936.1|717
1625796000000|2021-07-09 02:00:00|2951.8|2945.8|2949.5|2943.5|2955.9|2949.9|2943|2937|437
1625799600000|2021-07-09 03:00:00|2949.3|2943.3|2949.5|2943.5|2955.5|2949.5|2947|2941|245
1625803200000|2021-07-09 04:00:00|2949.8|2943.8|2952.5|2946.5|2952.5|2946.5|2949.4|2943.4|32
1625806800000|2021-07-09 05:00:00|2952.8|2946.8|2948.3|2942.3|2962.4|2956.4|2945.5|2939.5|310
1625810400000|2021-07-09 06:00:00|2948|2942|2949.6|2943.6|2956|2950|2945.8|2939.8|537
1625814000000|2021-07-09 07:00:00|2949.8|2943.8|2951|2945|2952.5|2946.5|2946|2940|385
1625817600000|2021-07-09 08:00:00|2951.5|2945.5|2950.3|2944.3|2957.4|2951.4|2946.3|2940.3|260
1625821200000|2021-07-09 09:00:00|2950.5|2944.5|2981.1|2975.1|2982.1|2976.1|2948.5|2942.5|712
1625824800000|2021-07-09 10:00:00|2981.8|2975.8|2971.3|2965.3|2982|2976|2965.6|2959.6|318
1625828400000|2021-07-09 11:00:00|2971.8|2965.8|2977.3|2971.3|2980.1|2974.1|2966.1|2960.1|448
1625832000000|2021-07-09 12:00:00|2977.5|2971.5|2976.8|2970.8|2980.3|2974.3|2967.5|2961.5|560
1625835600000|2021-07-09 13:00:00|2976.5|2970.5|2986.3|2980.3|2987.6|2981.6|2959.8|2953.8|1156
1625839200000|2021-07-09 14:00:00|2986.5|2980.5|2978.4|2972.4|3001.8|2995.8|2977.5|2971.5|1293
1625842800000|2021-07-09 15:00:00|2978.3|2972.3|2982.1|2976.1|2989.3|2983.3|2978.3|2972.3|516
1625846400000|2021-07-09 16:00:00|2982.5|2976.5|2980.8|2974.8|2983.5|2977.5|2979.4|2973.4|121
1626048000000|2021-07-12 00:00:00|2985|2971.8|2978.8|2972.8|2985|2973.5|2972|2966|47
1626051600000|2021-07-12 01:00:00|2979.9|2973.9|2974.5|2968.5|2985|2979|2974|2968|674
1626055200000|2021-07-12 02:00:00|2974.9|2968.9|2970.8|2964.8|2979.3|2973.3|2970.5|2964.5|310
1626058800000|2021-07-12 03:00:00|2970.4|2964.4|2969|2963|2974|2968|2968.4|2962.4|135
1626062400000|2021-07-12 04:00:00|2969.3|2963.3|2971.1|2965.1|2972|2966|2969.3|2963.3|23
1626066000000|2021-07-12 05:00:00|2971.4|2965.4|2946.5|2940.5|2972.9|2966.9|2944.8|2938.8|494
1626069600000|2021-07-12 06:00:00|2946.4|2940.4|2944.3|2938.3|2952.4|2946.4|2943.6|2937.6|411
1626073200000|2021-07-12 07:00:00|2944|2938|2951.8|2945.8|2957.8|2951.8|2941|2935|398
1626076800000|2021-07-12 08:00:00|2950.9|2944.9|2965.8|2959.8|2971.3|2965.3|2950.5|2944.5|445
1626080400000|2021-07-12 09:00:00|2965.5|2959.5|2960|2954|2965.8|2959.8|2958.4|2952.4|281
1626084000000|2021-07-12 10:00:00|2960.3|2954.3|2957.5|2951.5|2967.8|2961.8|2956.8|2950.8|393
1626087600000|2021-07-12 11:00:00|2957.8|2951.8|2942.8|2936.8|2962|2956|2935.4|2929.4|587
1626091200000|2021-07-12 12:00:00|2942.5|2936.5|2944.3|2938.3|2944.8|2938.8|2935.8|2929.8|597
1626094800000|2021-07-12 13:00:00|2944|2938|2942.3|2936.3|2947.5|2941.5|2935.5|2929.5|1179
1626098400000|2021-07-12 14:00:00|2943.1|2937.1|2951.8|2945.8|2954.3|2948.3|2939.5|2933.5|856
1626102000000|2021-07-12 15:00:00|2951.5|2945.5|2944.5|2938.5|2954.5|2948.5|2943.8|2937.8|523
1626105600000|2021-07-12 16:00:00|2944.3|2938.3|2948.4|2942.4|2951.9|2945.9|2942.3|2936.3|308
1626134400000|2021-07-13 00:00:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2955.3|2949.3|39
1626138000000|2021-07-13 01:00:00|2958.8|2952.8|2955.5|2949.5|2958.8|2952.8|2946.5|2940.5|605
1626141600000|2021-07-13 02:00:00|2955.8|2949.8|2958|2952|2961.3|2955.3|2951.4|2945.4|473
1626145200000|2021-07-13 03:00:00|2957.8|2951.8|2954.6|2948.6|2958.5|2952.5|2954.1|2948.1|226
1626148800000|2021-07-13 04:00:00|2954.4|2948.4|2954.4|2948.4|2955.3|2949.3|2953.1|2947.1|27
1626152400000|2021-07-13 05:00:00|2954.1|2948.1|2942.4|2936.4|2954.1|2948.1|2942.4|2936.4|545
1626156000000|2021-07-13 06:00:00|2942.6|2936.6|2943.9|2937.9|2950|2944|2941.5|2935.5|342
1626159600000|2021-07-13 07:00:00|2944|2938|2945.6|2939.6|2949.9|2943.9|2942.8|2936.8|275
1626163200000|2021-07-13 08:00:00|2945.3|2939.3|2954.5|2948.5|2957|2951|2939.8|2933.8|451
1626166800000|2021-07-13 09:00:00|2954|2948|2945.8|2939.8|2954|2948|2945.5|2939.5|234
1626170400000|2021-07-13 10:00:00|2946|2940|2946|2940|2951.8|2945.8|2945.5|2939.5|203
1626174000000|2021-07-13 11:00:00|2946.3|2940.3|2938|2932|2946.3|2940.3|2929.9|2923.9|457
1626177600000|2021-07-13 12:00:00|2938.3|2932.3|2926.3|2920.3|2942.8|2936.8|2926|2920|707
1626181200000|2021-07-13 13:00:00|2926.5|2920.5|2922|2916|2929.1|2923.1|2907.5|2901.5|1728
1626184800000|2021-07-13 14:00:00|2921.8|2915.8|2935.9|2929.9|2939.8|2933.8|2915|2909|1412
1626188400000|2021-07-13 15:00:00|2936.1|2930.1|2940.8|2934.8|2940.8|2934.8|2930|2924|558
1626192000000|2021-07-13 16:00:00|2941|2935|2940.9|2934.9|2942.8|2936.8|2938.8|2932.8|122
1626220800000|2021-07-14 00:00:00|2940.8|2934.8|2931|2925|2941.3|2935.3|2931|2925|58
1626224400000|2021-07-14 01:00:00|2930.8|2924.8|2916.8|2910.8|2934|2928|2916.8|2910.8|676
1626228000000|2021-07-14 02:00:00|2916.5|2910.5|2918|2912|2919.1|2913.1|2912.5|2906.5|367
1626231600000|2021-07-14 03:00:00|2917.8|2911.8|2929|2923|2929.1|2923.1|2917.3|2911.3|311
1626235200000|2021-07-14 04:00:00|2929.1|2923.1|2926.8|2920.8|2929.1|2923.1|2926.8|2920.8|11
1626238800000|2021-07-14 05:00:00|2926.9|2920.9|2932.5|2926.5|2934.5|2928.5|2925.3|2919.3|207
1626242400000|2021-07-14 06:00:00|2932.4|2926.4|2936|2930|2941.5|2935.5|2929.4|2923.4|319
1626246000000|2021-07-14 07:00:00|2936.1|2930.1|2943|2937|2947.6|2941.6|2933|2927|295
1626249600000|2021-07-14 08:00:00|2943.3|2937.3|2939.8|2933.8|2950.3|2944.3|2938.5|2932.5|314
1626253200000|2021-07-14 09:00:00|2939.5|2933.5|2938.8|2932.8|2943.8|2937.8|2935.3|2929.3|276
1626256800000|2021-07-14 10:00:00|2939.4|2933.4|2940.8|2934.8|2945.5|2939.5|2938.6|2932.6|261
1626260400000|2021-07-14 11:00:00|2941|2935|2947|2941|2948.3|2942.3|2940.3|2934.3|402
1626264000000|2021-07-14 12:00:00|2947.5|2941.5|2946.3|2940.3|2952.4|2946.4|2946|2940|436
1626267600000|2021-07-14 13:00:00|2946.5|2940.5|2927.1|2921.1|2953.3|2947.3|2926.6|2920.6|1132
1626271200000|2021-07-14 14:00:00|2927.4|2921.4|2930|2924|2936.5|2930.5|2922.6|2916.6|828
1626274800000|2021-07-14 15:00:00|2929.8|2923.8|2926.4|2920.4|2930.6|2924.6|2922.9|2916.9|408
1626278400000|2021-07-14 16:00:00|2926.5|2920.5|2925.4|2919.4|2927|2921|2922.4|2916.4|98
1626307200000|2021-07-15 00:00:00|2922.9|2916.9|2922|2916|2922.9|2916.9|2921.9|2915.9|7
1626310800000|2021-07-15 01:00:00|2922.8|2916.8|2925.3|2919.3|2936.8|2930.8|2919.3|2913.3|510
1626314400000|2021-07-15 02:00:00|2925|2919|2932.3|2926.3|2934.3|2928.3|2925|2919|184
1626318000000|2021-07-15 03:00:00|2932.5|2926.5|2930|2924|2936.1|2930.1|2927.3|2921.3|144
1626321600000|2021-07-15 04:00:00|2931.1|2925.1|2931.6|2925.6|2931.9|2925.9|2929.8|2923.8|30
1626325200000|2021-07-15 05:00:00|2932.4|2926.4|2954.3|2948.3|2954.8|2948.8|2932.3|2926.3|481
1626328800000|2021-07-15 06:00:00|2954.4|2948.4|2956.8|2950.8|2957.8|2951.8|2949.5|2943.5|559
1626332400000|2021-07-15 07:00:00|2956|2950|2945.3|2939.3|2960.1|2954.1|2944.5|2938.5|223
1626336000000|2021-07-15 08:00:00|2945|2939|2953|2947|2954.3|2948.3|2944.8|2938.8|199
1626339600000|2021-07-15 09:00:00|2953.3|2947.3|2950.8|2944.8|2956.1|2950.1|2946.8|2940.8|281
1626343200000|2021-07-15 10:00:00|2950.5|2944.5|2952.8|2946.8|2955.5|2949.5|2940.4|2934.4|316
1626346800000|2021-07-15 11:00:00|2953|2947|2955.1|2949.1|2959.4|2953.4|2945.3|2939.3|667
1626350400000|2021-07-15 12:00:00|2955.3|2949.3|2956.3|2950.3|2960.5|2954.5|2952.8|2946.8|407
1626354000000|2021-07-15 13:00:00|2956.1|2950.1|2972.4|2966.4|2977.1|2971.1|2953|2947|1174
1626357600000|2021-07-15 14:00:00|2972.3|2966.3|2975.4|2969.4|2981.3|2975.3|2967.8|2961.8|990
1626361200000|2021-07-15 15:00:00|2975.6|2969.6|2972.5|2966.5|2978|2972|2971.3|2965.3|397
1626364800000|2021-07-15 16:00:00|2972.3|2966.3|2969.6|2963.6|2972.3|2966.3|2965.5|2959.5|172
1626393600000|2021-07-16 00:00:00|2967.3|2961.3|2966.8|2960.8|2969.5|2963.5|2962.5|2956.5|77
1626397200000|2021-07-16 01:00:00|2966.5|2960.5|2979.5|2973.5|2982|2976|2963.8|2957.8|361
1626400800000|2021-07-16 02:00:00|2979.8|2973.8|2981.4|2975.4|2982|2976|2976.8|2970.8|202
1626404400000|2021-07-16 03:00:00|2981.6|2975.6|2980.8|2974.8|2986.3|2980.3|2980.4|2974.4|283
1626408000000|2021-07-16 04:00:00|2981|2975|2981.8|2975.8|2983|2977|2980.9|2974.9|34
1626411600000|2021-07-16 05:00:00|2982|2976|2980.8|2974.8|2986.3|2980.3|2978.3|2972.3|468
1626415200000|2021-07-16 06:00:00|2980.5|2974.5|2990.3|2984.3|2995.3|2989.3|2979.3|2973.3|726
1626418800000|2021-07-16 07:00:00|2990|2984|2981.5|2975.5|2993.1|2987.1|2978.5|2972.5|308
1626422400000|2021-07-16 08:00:00|2981.3|2975.3|2977.8|2971.8|2982.5|2976.5|2975.8|2969.8|281
1626426000000|2021-07-16 09:00:00|2978.4|2972.4|2979.5|2973.5|2982.4|2976.4|2977.8|2971.8|160
1626429600000|2021-07-16 10:00:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2974.5|2968.5|178
1626433200000|2021-07-16 11:00:00|2981.3|2975.3|2982.8|2976.8|2989|2983|2972.3|2966.3|425
1626436800000|2021-07-16 12:00:00|2983.3|2977.3|2986|2980|2987|2981|2977.8|2971.8|329
1626440400000|2021-07-16 13:00:00|2985.6|2979.6|2994.8|2988.8|3001.6|2995.6|2985.6|2979.6|1262
1626444000000|2021-07-16 14:00:00|2993.3|2987.3|3010.4|3004.4|3011.5|3005.5|2986.5|2980.5|1062
1626447600000|2021-07-16 15:00:00|3009.9|3003.9|3003.5|2997.5|3009.9|3003.9|2997.5|2991.5|442
1626451200000|2021-07-16 16:00:00|3003.9|2997.9|3003.1|2997.1|3006.5|3000.5|3001.3|2995.3|163
1626652800000|2021-07-19 00:00:00|2995.8|2984.5|2984.9|2978.9|2995.8|2986.3|2984.1|2978.1|100
1626656400000|2021-07-19 01:00:00|2985|2979|2990.5|2984.5|3002.5|2996.5|2985|2979|760
1626660000000|2021-07-19 02:00:00|2990.3|2984.3|2983.3|2977.3|2992.5|2986.5|2983.3|2977.3|462
1626663600000|2021-07-19 03:00:00|2983|2977|2981.5|2975.5|2988.5|2982.5|2981.5|2975.5|131
1626667200000|2021-07-19 04:00:00|2981.8|2975.8|2975.5|2969.5|2981.8|2975.8|2973.9|2967.9|96
1626670800000|2021-07-19 05:00:00|2975.3|2969.3|2974.5|2968.5|2980.6|2974.6|2971.8|2965.8|368
1626674400000|2021-07-19 06:00:00|2974.3|2968.3|2983|2977|2986|2980|2972.8|2966.8|704
1626678000000|2021-07-19 07:00:00|2983.3|2977.3|2990.5|2984.5|2994.1|2988.1|2981.5|2975.5|394
1626681600000|2021-07-19 08:00:00|2991.3|2985.3|2970.8|2964.8|2994.8|2988.8|2969.5|2963.5|451
1626685200000|2021-07-19 09:00:00|2970.5|2964.5|2971|2965|2971|2965|2961|2955|372
1626688800000|2021-07-19 10:00:00|2970.8|2964.8|2951.5|2945.5|2971.8|2965.8|2951.5|2945.5|358
1626692400000|2021-07-19 11:00:00|2951.9|2945.9|2954.6|2948.6|2961.6|2955.6|2950.3|2944.3|662
1626696000000|2021-07-19 12:00:00|2954.8|2948.8|2947|2941|2955.1|2949.1|2933.4|2927.4|1217
1626699600000|2021-07-19 13:00:00|2946.8|2940.8|2969|2963|2980.3|2974.3|2946.8|2940.8|1676
1626703200000|2021-07-19 14:00:00|2968.5|2962.5|2975.5|2969.5|2982.6|2976.6|2956.8|2950.8|1662
1626706800000|2021-07-19 15:00:00|2975.6|2969.6|2972|2966|2981.3|2975.3|2965.3|2959.3|795
1626710400000|2021-07-19 16:00:00|2971.8|2965.8|2961.9|2955.9|2971.8|2965.8|2959.3|2953.3|209
1626739200000|2021-07-20 00:00:00|2961|2955|2963|2957|2971.3|2965.3|2959.3|2953.3|128
1626742800000|2021-07-20 01:00:00|2963.3|2957.3|2970|2964|2971.3|2965.3|2963|2957|404
1626746400000|2021-07-20 02:00:00|2969.5|2963.5|2979.5|2973.5|2982|2976|2969.5|2963.5|304
1626750000000|2021-07-20 03:00:00|2979.8|2973.8|2974.8|2968.8|2983.3|2977.3|2974.3|2968.3|114
1626753600000|2021-07-20 04:00:00|2974.5|2968.5|2975|2969|2976.3|2970.3|2973|2967|35
1626757200000|2021-07-20 05:00:00|2975.3|2969.3|2974.5|2968.5|2979.8|2973.8|2968.5|2962.5|253
1626760800000|2021-07-20 06:00:00|2974|2968|2977.5|2971.5|2980|2974|2967|2961|570
1626764400000|2021-07-20 07:00:00|2978|2972|2979|2973|2987.3|2981.3|2977|2971|446
1626768000000|2021-07-20 08:00:00|2978.8|2972.8|2973.8|2967.8|2985.8|2979.8|2973.3|2967.3|405
1626771600000|2021-07-20 09:00:00|2974|2968|2969|2963|2977|2971|2967.5|2961.5|287
1626775200000|2021-07-20 10:00:00|2968.5|2962.5|2960.8|2954.8|2968.5|2962.5|2958.3|2952.3|476
1626778800000|2021-07-20 11:00:00|2960.5|2954.5|2964.8|2958.8|2965.5|2959.5|2953.3|2947.3|516
1626782400000|2021-07-20 12:00:00|2965|2959|2952.8|2946.8|2966.8|2960.8|2948.3|2942.3|633
1626786000000|2021-07-20 13:00:00|2952.5|2946.5|2961.3|2955.3|2961.8|2955.8|2945.3|2939.3|1557
1626789600000|2021-07-20 14:00:00|2960.8|2954.8|2966|2960|2977.3|2971.3|2958|2952|1206
1626793200000|2021-07-20 15:00:00|2966.3|2960.3|2964|2958|2969|2963|2958.3|2952.3|528
1626796800000|2021-07-20 16:00:00|2963.8|2957.8|2964.6|2958.6|2965|2959|2959.3|2953.3|115
1626825600000|2021-07-21 00:00:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2961.3|2955.3|99
1626829200000|2021-07-21 01:00:00|2966|2960|2952.5|2946.5|2967.5|2961.5|2951|2945|887
1626832800000|2021-07-21 02:00:00|2952.3|2946.3|2946.8|2940.8|2953.5|2947.5|2944.8|2938.8|577
1626836400000|2021-07-21 03:00:00|2946.5|2940.5|2941.3|2935.3|2946.5|2940.5|2941.3|2935.3|183
1626840000000|2021-07-21 04:00:00|2940.5|2934.5|2943|2937|2944.3|2938.3|2940.3|2934.3|18
1626843600000|2021-07-21 05:00:00|2943.3|2937.3|2929|2923|2946|2940|2926|2920|354
1626847200000|2021-07-21 06:00:00|2928.8|2922.8|2939.3|2933.3|2941.5|2935.5|2926.5|2920.5|553
1626850800000|2021-07-21 07:00:00|2939|2933|2940.8|2934.8|2942.5|2936.5|2931.5|2925.5|487
1626854400000|2021-07-21 08:00:00|2940.5|2934.5|2941.3|2935.3|2948.8|2942.8|2929.8|2923.8|780
1626858000000|2021-07-21 09:00:00|2941.5|2935.5|2940|2934|2942.8|2936.8|2932.3|2926.3|375
1626861600000|2021-07-21 10:00:00|2939.8|2933.8|2936.3|2930.3|2942.3|2936.3|2935.8|2929.8|160
1626865200000|2021-07-21 11:00:00|2935.8|2929.8|2943.8|2937.8|2948.3|2942.3|2932|2926|442
1626868800000|2021-07-21 12:00:00|2944|2938|2942.8|2936.8|2947.5|2941.5|2941.3|2935.3|314
1626872400000|2021-07-21 13:00:00|2942.5|2936.5|2935.8|2929.8|2943.8|2937.8|2930|2924|983
1626876000000|2021-07-21 14:00:00|2935.5|2929.5|2932.5|2926.5|2938.8|2932.8|2928.5|2922.5|856
1626879600000|2021-07-21 15:00:00|2932.8|2926.8|2937.3|2931.3|2941.3|2935.3|2932.8|2926.8|420
1626883200000|2021-07-21 16:00:00|2937.5|2931.5|2938.1|2932.1|2940.8|2934.8|2936.5|2930.5|112
1626912000000|2021-07-22 00:00:00|2949|2943|2946.8|2940.8|2949.3|2943.3|2946.8|2940.8|18
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2943.8|2937.8|2947.5|2941.5|2941.8|2935.8|443
1626919200000|2021-07-22 02:00:00|2943.5|2937.5|2942.8|2936.8|2946.5|2940.5|2940.3|2934.3|92
1626922800000|2021-07-22 03:00:00|2943|2937|2943|2937|2945.8|2939.8|2942.5|2936.5|61
1626926400000|2021-07-22 04:00:00|2942.8|2936.8|2937.3|2931.3|2942.8|2936.8|2936.5|2930.5|23
1626930000000|2021-07-22 05:00:00|2937.8|2931.8|2940|2934|2944.8|2938.8|2936.5|2930.5|214
1626933600000|2021-07-22 06:00:00|2940.3|2934.3|2948.3|2942.3|2949.5|2943.5|2937.8|2931.8|332
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2959.3|2953.3|2961.8|2955.8|2947.8|2941.8|241
1626940800000|2021-07-22 08:00:00|2958.8|2952.8|2957.3|2951.3|2960|2954|2952.3|2946.3|220
1626944400000|2021-07-22 09:00:00|2956.8|2950.8|2955.5|2949.5|2957.3|2951.3|2950.3|2944.3|282
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2952.5|2946.5|2957.3|2951.3|2944.3|2938.3|156
1626951600000|2021-07-22 11:00:00|2952.3|2946.3|2943|2937|2957.5|2951.5|2938|2932|364
1626955200000|2021-07-22 12:00:00|2943.3|2937.3|2946.3|2940.3|2952.3|2946.3|2942.3|2936.3|431
1626958800000|2021-07-22 13:00:00|2946|2940|2931|2925|2950.3|2944.3|2928.5|2922.5|1383
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2940|2934|2945.8|2939.8|2928.3|2922.3|869
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2938.5|2932.5|2944.8|2938.8|2935.8|2929.8|266
1626969600000|2021-07-22 16:00:00|2938.3|2932.3|2934.6|2928.6|2938.3|2932.3|2933.8|2927.8|136
1626998400000|2021-07-23 00:00:00|2940.8|2934.8|2939|2933|2941|2935|2937.8|2931.8|29
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2942.8|2936.8|2946.8|2940.8|2935|2929|253
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2954.5|2948.5|2957.8|2951.8|2940.3|2934.3|343
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2950.3|2944.3|2957|2951|2950.3|2944.3|196
1627012800000|2021-07-23 04:00:00|2949.8|2943.8|2951.8|2945.8|2952.8|2946.8|2949.8|2943.8|15
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2950.5|2944.5|2960.8|2954.8|2947.8|2941.8|196
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2943.3|2937.3|2950.3|2944.3|2941.5|2935.5|556
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2950|2944|2951.3|2945.3|2943.5|2937.5|349
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2965.3|2959.3|2969.8|2963.8|2950.3|2944.3|408
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2959.3|2953.3|2966.8|2960.8|2959|2953|232
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2957.5|2951.5|2963.3|2957.3|2945.5|2939.5|392
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2965.8|2959.8|2966.8|2960.8|2956.3|2950.3|610
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2962.5|2956.5|2972.8|2966.8|2960.5|2954.5|609
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2959.5|2953.5|2966.4|2960.4|2953.8|2947.8|1366
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2964|2958|2968|2962|2955|2949|1016
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2972|2966|2972.8|2966.8|2964|2958|443
1627056000000|2021-07-23 16:00:00|2971.5|2965.5|2975.9|2969.9|2978.8|2972.8|2971.5|2965.5|158
1627257600000|2021-07-26 00:00:00|2981.5|2970.3|2978.8|2972.8|2981.5|2974.3|2976.3|2970.3|29
1627261200000|2021-07-26 01:00:00|2978.5|2972.5|2991.3|2985.3|2991.8|2985.8|2968.8|2962.8|769
1627264800000|2021-07-26 02:00:00|2991.8|2985.8|2977|2971|2999.3|2993.3|2976|2970|503
1627268400000|2021-07-26 03:00:00|2977.3|2971.3|2972.3|2966.3|2978.3|2972.3|2967.8|2961.8|158
1627272000000|2021-07-26 04:00:00|2972|2966|2975|2969|2980.3|2974.3|2971.3|2965.3|68
1627275600000|2021-07-26 05:00:00|2975.3|2969.3|2965.8|2959.8|2976|2970|2961|2955|275
1627279200000|2021-07-26 06:00:00|2965.5|2959.5|2976.8|2970.8|2979.3|2973.3|2962.8|2956.8|366
1627282800000|2021-07-26 07:00:00|2977.5|2971.5|2955.5|2949.5|2981|2975|2948.3|2942.3|385
1627286400000|2021-07-26 08:00:00|2955.8|2949.8|2953.5|2947.5|2957.8|2951.8|2946.8|2940.8|551
1627290000000|2021-07-26 09:00:00|2953.3|2947.3|2960.8|2954.8|2962.3|2956.3|2952.5|2946.5|257
1627293600000|2021-07-26 10:00:00|2961|2955|2960.5|2954.5|2965.8|2959.8|2957|2951|297
1627297200000|2021-07-26 11:00:00|2960.8|2954.8|2972|2966|2972|2966|2960.8|2954.8|321
1627300800000|2021-07-26 12:00:00|2971.9|2965.9|2975.8|2969.8|2976.8|2970.8|2969.1|2963.1|389
1627304400000|2021-07-26 13:00:00|2976.8|2970.8|2996.5|2990.5|2998.3|2992.3|2974.8|2968.8|1725
1627308000000|2021-07-26 14:00:00|2996.8|2990.8|3015|3009|3016|3010|2989.3|2983.3|973
1627311600000|2021-07-26 15:00:00|3015.3|3009.3|3005.5|2999.5|3015.5|3009.5|3004.8|2998.8|405
1627315200000|2021-07-26 16:00:00|3005.8|2999.8|3008.1|3002.1|3010.5|3004.5|3004.8|2998.8|177
1627344000000|2021-07-27 00:00:00|3011.3|3005.3|3016|3010|3017.5|3011.5|3011.3|3005.3|28
1627347600000|2021-07-27 01:00:00|3016.3|3010.3|3001.3|2995.3|3017.5|3011.5|3001|2995|744
1627351200000|2021-07-27 02:00:00|3001.5|2995.5|2998|2992|3003.8|2997.8|2994.5|2988.5|245
1627354800000|2021-07-27 03:00:00|2998.5|2992.5|2998.5|2992.5|3000.5|2994.5|2991.8|2985.8|241
1627358400000|2021-07-27 04:00:00|2998.8|2992.8|2999.5|2993.5|3000.8|2994.8|2998.8|2992.8|13
1627362000000|2021-07-27 05:00:00|2999.3|2993.3|2992|2986|2999.5|2993.5|2985.8|2979.8|305
1627365600000|2021-07-27 06:00:00|2991.8|2985.8|2984|2978|2995.8|2989.8|2974.8|2968.8|576
1627369200000|2021-07-27 07:00:00|2984.3|2978.3|2969.5|2963.5|2985.8|2979.8|2955.8|2949.8|725
1627372800000|2021-07-27 08:00:00|2969.8|2963.8|2972.3|2966.3|2978.5|2972.5|2967|2961|673
1627376400000|2021-07-27 09:00:00|2972|2966|2974.8|2968.8|2980.8|2974.8|2971.8|2965.8|314
1627380000000|2021-07-27 10:00:00|2974.5|2968.5|2975.3|2969.3|2977.8|2971.8|2968.5|2962.5|311
1627383600000|2021-07-27 11:00:00|2975|2969|2968.3|2962.3|2975|2969|2959.5|2953.5|615
1627387200000|2021-07-27 12:00:00|2968.5|2962.5|2981.8|2975.8|2989.5|2983.5|2965.5|2959.5|820
1627390800000|2021-07-27 13:00:00|2981.5|2975.5|2967.5|2961.5|2981.5|2975.5|2957.5|2951.5|1878
1627394400000|2021-07-27 14:00:00|2967.8|2961.8|2985.8|2979.8|2988.5|2982.5|2962.8|2956.8|1557
1627398000000|2021-07-27 15:00:00|2985.3|2979.3|2966.3|2960.3|2985.3|2979.3|2961.8|2955.8|736
1627401600000|2021-07-27 16:00:00|2966|2960|2968.4|2962.4|2970.5|2964.5|2960|2954|202
1627430400000|2021-07-28 00:00:00|2978.5|2972.5|2974.5|2968.5|2978.5|2972.5|2974.5|2968.5|6
1627434000000|2021-07-28 01:00:00|2974.3|2968.3|2960.3|2954.3|2976.3|2970.3|2958.5|2952.5|675
1627437600000|2021-07-28 02:00:00|2960|2954|2967.8|2961.8|2972.3|2966.3|2957.5|2951.5|372
1627441200000|2021-07-28 03:00:00|2968|2962|2969.8|2963.8|2975|2969|2968|2962|212
1627444800000|2021-07-28 04:00:00|2970|2964|2972|2966|2973|2967|2970|2964|29
1627448400000|2021-07-28 05:00:00|2971.8|2965.8|2962.5|2956.5|2972|2966|2962.3|2956.3|258
1627452000000|2021-07-28 06:00:00|2962.8|2956.8|2959|2953|2965|2959|2952.9|2946.9|311
1627455600000|2021-07-28 07:00:00|2960.5|2954.5|2960.3|2954.3|2963.8|2957.8|2952.8|2946.8|470
1627459200000|2021-07-28 08:00:00|2959.8|2953.8|2975.5|2969.5|2976|2970|2958.8|2952.8|365
1627462800000|2021-07-28 09:00:00|2975.3|2969.3|2971.8|2965.8|2980.5|2974.5|2971.5|2965.5|393
1627466400000|2021-07-28 10:00:00|2971.5|2965.5|2973.5|2967.5|2975.8|2969.8|2965.5|2959.5|335
1627470000000|2021-07-28 11:00:00|2973.8|2967.8|2972|2966|2974.3|2968.3|2965.5|2959.5|344
1627473600000|2021-07-28 12:00:00|2972.3|2966.3|2970|2964|2977.3|2971.3|2969.3|2963.3|577
1627477200000|2021-07-28 13:00:00|2970.3|2964.3|2980|2974|2981.3|2975.3|2967.3|2961.3|1308
1627480800000|2021-07-28 14:00:00|2980.3|2974.3|2978.3|2972.3|2991.8|2985.8|2974.5|2968.5|1445
1627484400000|2021-07-28 15:00:00|2978.5|2972.5|2971.5|2965.5|2981.5|2975.5|2971.3|2965.3|676
1627488000000|2021-07-28 16:00:00|2972|2966|2970.6|2964.6|2973.3|2967.3|2968.8|2962.8|181
1627516800000|2021-07-29 00:00:00|2968|2962|2973|2967|2973.3|2967.3|2965.5|2959.5|58
1627520400000|2021-07-29 01:00:00|2973.3|2967.3|2978.3|2972.3|2982.3|2976.3|2973.3|2967.3|522
1627524000000|2021-07-29 02:00:00|2978.5|2972.5|2978.3|2972.3|2984.8|2978.8|2976|2970|330
1627527600000|2021-07-29 03:00:00|2979.3|2973.3|2974.3|2968.3|2980.8|2974.8|2971.5|2965.5|190
1627531200000|2021-07-29 04:00:00|2974.5|2968.5|2971.5|2965.5|2974.5|2968.5|2971.5|2965.5|10
1627534800000|2021-07-29 05:00:00|2971.3|2965.3|2984.8|2978.8|2985.3|2979.3|2971.3|2965.3|273
1627538400000|2021-07-29 06:00:00|2984.5|2978.5|2991|2985|2992.3|2986.3|2980.8|2974.8|386
1627542000000|2021-07-29 07:00:00|2991.8|2985.8|2995|2989|3002.5|2996.5|2988.5|2982.5|504
1627545600000|2021-07-29 08:00:00|2994|2988|3000.5|2994.5|3002.5|2996.5|2989|2983|344
1627549200000|2021-07-29 09:00:00|3000.3|2994.3|2998.8|2992.8|3000.8|2994.8|2991.8|2985.8|312
1627552800000|2021-07-29 10:00:00|2999|2993|2997|2991|3000.8|2994.8|2994|2988|312
1627556400000|2021-07-29 11:00:00|2996.8|2990.8|2997.3|2991.3|2998.8|2992.8|2992|2986|365
1627560000000|2021-07-29 12:00:00|2997|2991|2993.3|2987.3|2999.5|2993.5|2991.8|2985.8|454
1627563600000|2021-07-29 13:00:00|2993|2987|2992.3|2986.3|3001.8|2995.8|2991.8|2985.8|1180
1627567200000|2021-07-29 14:00:00|2992.5|2986.5|3000.8|2994.8|3002.8|2996.8|2986|2980|892
1627570800000|2021-07-29 15:00:00|3001.3|2995.3|3009.8|3003.8|3012.8|3006.8|2999|2993|483
1627574400000|2021-07-29 16:00:00|3010|3004|3007.1|3001.1|3012.5|3006.5|3005.8|2999.8|94
1627603200000|2021-07-30 00:00:00|3002.5|2996.5|2999|2993|3005.3|2999.3|2996|2990|84
1627606800000|2021-07-30 01:00:00|2998.8|2992.8|3005.5|2999.5|3006.5|3000.5|2994.3|2988.3|445
1627610400000|2021-07-30 02:00:00|3005.8|2999.8|3010.5|3004.5|3012|3006|3000.3|2994.3|249
1627614000000|2021-07-30 03:00:00|3010.3|3004.3|3014.5|3008.5|3017.8|3011.8|3010|3004|245
1627617600000|2021-07-30 04:00:00|3014.3|3008.3|3016|3010|3016.3|3010.3|3013.8|3007.8|21
1627621200000|2021-07-30 05:00:00|3015.5|3009.5|3000.8|2994.8|3015.5|3009.5|2995.8|2989.8|378
1627624800000|2021-07-30 06:00:00|3001.3|2995.3|3006.3|3000.3|3008.5|3002.5|2999.8|2993.8|444
1627628400000|2021-07-30 07:00:00|3006.5|3000.5|3010|3004|3014.8|3008.8|3001.8|2995.8|433
1627632000000|2021-07-30 08:00:00|3010.5|3004.5|3020.8|3014.8|3020.8|3014.8|3008|3002|315
1627635600000|2021-07-30 09:00:00|3021|3015|3025.5|3019.5|3027.5|3021.5|3019.8|3013.8|285
1627639200000|2021-07-30 10:00:00|3024.8|3018.8|3025.6|3019.6|3030|3024|3023.3|3017.3|404
1627642800000|2021-07-30 11:00:00|3025.8|3019.8|3038.3|3032.3|3040.6|3034.6|3022.5|3016.5|438
1627646400000|2021-07-30 12:00:00|3038.5|3032.5|3035|3029|3050.8|3044.8|3033.4|3027.4|833
1627650000000|2021-07-30 13:00:00|3034.8|3028.8|3028.8|3022.8|3038|3032|3020.5|3014.5|1753
1627653600000|2021-07-30 14:00:00|3029|3023|3027.8|3021.8|3033.1|3027.1|3010.3|3004.3|1632
1627657200000|2021-07-30 15:00:00|3027.6|3021.6|3028.8|3022.8|3028.8|3022.8|3018.3|3012.3|707
1627660800000|2021-07-30 16:00:00|3028.5|3022.5|3028.3|3022.3|3030.5|3024.5|3021.8|3015.8|140
1627862400000|2021-08-02 00:00:00|3036|3024.8|3023.3|3017.3|3036|3024.8|3016.3|3010.3|97
1627866000000|2021-08-02 01:00:00|3023|3017|3020.3|3014.3|3035.6|3029.6|3018|3012|777
1627869600000|2021-08-02 02:00:00|3020|3014|3028.8|3022.8|3032.3|3026.3|3012.5|3006.5|506
1627873200000|2021-08-02 03:00:00|3028.9|3022.9|3031.5|3025.5|3033.8|3027.8|3025.8|3019.8|115
1627876800000|2021-08-02 04:00:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|12
1627880400000|2021-08-02 05:00:00|3032.1|3026.1|3039.8|3033.8|3042.8|3036.8|3032|3026|301
1627884000000|2021-08-02 06:00:00|3039.5|3033.5|3029|3023|3042.1|3036.1|3028.8|3022.8|293
1627887600000|2021-08-02 07:00:00|3029.3|3023.3|3041.9|3035.9|3042.6|3036.6|3029.3|3023.3|449
1627891200000|2021-08-02 08:00:00|3041.8|3035.8|3042.4|3036.4|3042.9|3036.9|3034.5|3028.5|376
1627894800000|2021-08-02 09:00:00|3042.5|3036.5|3048.8|3042.8|3048.8|3042.8|3039.1|3033.1|265
1627898400000|2021-08-02 10:00:00|3049|3043|3054|3048|3054.5|3048.5|3046.8|3040.8|210
1627902000000|2021-08-02 11:00:00|3053.8|3047.8|3053|3047|3062.3|3056.3|3049.3|3043.3|667
1627905600000|2021-08-02 12:00:00|3053.3|3047.3|3050.5|3044.5|3060.4|3054.4|3049|3043|693
1627909200000|2021-08-02 13:00:00|3047.5|3041.5|3045.8|3039.8|3052.8|3046.8|3032.3|3026.3|2042
1627912800000|2021-08-02 14:00:00|3046.5|3040.5|3051.8|3045.8|3058.3|3052.3|3034.5|3028.5|1760
1627916400000|2021-08-02 15:00:00|3051.4|3045.4|3036.5|3030.5|3051.4|3045.4|3035.5|3029.5|1058
1627920000000|2021-08-02 16:00:00|3036.8|3030.8|3031.8|3025.8|3037.8|3031.8|3030.4|3024.4|302
1627948800000|2021-08-03 00:00:00|3033|3027|3024|3018|3033|3027|3021.8|3015.8|43
1627952400000|2021-08-03 01:00:00|3024.3|3018.3|3012.4|3006.4|3034.3|3028.3|3007.5|3001.5|1387
1627956000000|2021-08-03 02:00:00|3012.8|3006.8|3006.5|3000.5|3019.6|3013.6|3006.5|3000.5|849
1627959600000|2021-08-03 03:00:00|3006.3|3000.3|3012.3|3006.3|3012.9|3006.9|3003.6|2997.6|607
1627963200000|2021-08-03 04:00:00|3012|3006|3014.8|3008.8|3015.1|3009.1|3011.8|3005.8|35
1627966800000|2021-08-03 05:00:00|3014.5|3008.5|2997.8|2991.8|3015|3009|2996.5|2990.5|508
1627970400000|2021-08-03 06:00:00|2998.3|2992.3|2992|2986|3005.3|2999.3|2991.3|2985.3|558
1627974000000|2021-08-03 07:00:00|2993.9|2987.9|2987.8|2981.8|2997.5|2991.5|2985.6|2979.6|681
1627977600000|2021-08-03 08:00:00|2988.3|2982.3|2986|2980|2991|2985|2979.3|2973.3|576
1627981200000|2021-08-03 09:00:00|2986.3|2980.3|2979.8|2973.8|2998.5|2992.5|2979.5|2973.5|546
1627984800000|2021-08-03 10:00:00|2980|2974|2971.4|2965.4|2986.8|2980.8|2963.4|2957.4|706
1627988400000|2021-08-03 11:00:00|2971.3|2965.3|2980.5|2974.5|2982.5|2976.5|2965.8|2959.8|970
1627992000000|2021-08-03 12:00:00|2981|2975|2972.3|2966.3|2982.3|2976.3|2963.3|2957.3|1563
1627995600000|2021-08-03 13:00:00|2972|2966|2967.3|2961.3|2979.5|2973.5|2963.3|2957.3|2039
1627999200000|2021-08-03 14:00:00|2967|2961|2974.8|2968.8|2976.8|2970.8|2964|2958|1451
1628002800000|2021-08-03 15:00:00|2975|2969|2970.5|2964.5|2975.3|2969.3|2966.5|2960.5|548
1628006400000|2021-08-03 16:00:00|2970.3|2964.3|2975.6|2969.6|2978.5|2972.5|2969.8|2963.8|165
1628035200000|2021-08-04 00:00:00|2979.3|2973.3|2978.4|2972.4|2980.6|2974.6|2976|2970|47
1628038800000|2021-08-04 01:00:00|2978.1|2972.1|2978|2972|2978.5|2972.5|2969.8|2963.8|571
1628042400000|2021-08-04 02:00:00|2977.8|2971.8|2980.8|2974.8|2985.6|2979.6|2977.5|2971.5|425
1628046000000|2021-08-04 03:00:00|2981.3|2975.3|2985|2979|2985.8|2979.8|2979.3|2973.3|122
1628049600000|2021-08-04 04:00:00|2985.3|2979.3|2984.1|2978.1|2985.3|2979.3|2983.5|2977.5|29
1628053200000|2021-08-04 05:00:00|2984.3|2978.3|2979.3|2973.3|2984.9|2978.9|2979|2973|182
1628056800000|2021-08-04 06:00:00|2979.5|2973.5|2976.6|2970.6|2981.4|2975.4|2976.6|2970.6|255
1628060400000|2021-08-04 07:00:00|2976.1|2970.1|2977.3|2971.3|2981.9|2975.9|2971|2965|228
1628064000000|2021-08-04 08:00:00|2977|2971|2966.4|2960.4|2977|2971|2958.6|2952.6|397
1628067600000|2021-08-04 09:00:00|2965.9|2959.9|2981|2975|2981.1|2975.1|2964.8|2958.8|409
1628071200000|2021-08-04 10:00:00|2980.5|2974.5|2973.1|2967.1|2981.5|2975.5|2972.9|2966.9|217
1628074800000|2021-08-04 11:00:00|2973.4|2967.4|2982.8|2976.8|2987|2981|2969|2963|313
1628078400000|2021-08-04 12:00:00|2983.5|2977.5|2979.5|2973.5|2985.8|2979.8|2973.8|2967.8|842
1628082000000|2021-08-04 13:00:00|2978.5|2972.5|2982.5|2976.5|2987|2981|2976.3|2970.3|1302
1628085600000|2021-08-04 14:00:00|2982|2976|2978.5|2972.5|2984.8|2978.8|2966.5|2960.5|1449
1628089200000|2021-08-04 15:00:00|2978.3|2972.3|2974.3|2968.3|2982|2976|2970.5|2964.5|601
1628092800000|2021-08-04 16:00:00|2974.1|2968.1|2972.3|2966.3|2975.1|2969.1|2972.3|2966.3|43
1628121600000|2021-08-05 00:00:00|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2968.3|2962.3|36
1628125200000|2021-08-05 01:00:00|2971.4|2965.4|2974.5|2968.5|2975.3|2969.3|2969.5|2963.5|285
1628128800000|2021-08-05 02:00:00|2974.3|2968.3|2982.3|2976.3|2987.4|2981.4|2973.3|2967.3|406
1628132400000|2021-08-05 03:00:00|2982.1|2976.1|2983.5|2977.5|2986.8|2980.8|2981|2975|165
1628136000000|2021-08-05 04:00:00|2983.8|2977.8|2983.6|2977.6|2984.5|2978.5|2982.5|2976.5|24
1628139600000|2021-08-05 05:00:00|2984|2978|2981.3|2975.3|2985.6|2979.6|2981.3|2975.3|168
1628143200000|2021-08-05 06:00:00|2981|2975|2973.9|2967.9|2982.3|2976.3|2973.9|2967.9|468
1628146800000|2021-08-05 07:00:00|2974|2968|2982.8|2976.8|2983.4|2977.4|2973|2967|373
1628150400000|2021-08-05 08:00:00|2983|2977|2986.6|2980.6|2987.4|2981.4|2982.8|2976.8|266
1628154000000|2021-08-05 09:00:00|2986.5|2980.5|2986.6|2980.6|2987.6|2981.6|2984.8|2978.8|249
1628157600000|2021-08-05 10:00:00|2986.9|2980.9|2981.8|2975.8|2986.9|2980.9|2981.5|2975.5|174
1628161200000|2021-08-05 11:00:00|2982|2976|2993.5|2987.5|2994.8|2988.8|2982|2976|312
1628164800000|2021-08-05 12:00:00|2993.3|2987.3|2995.8|2989.8|2998.1|2992.1|2989|2983|519
1628168400000|2021-08-05 13:00:00|2996|2990|3020|3014|3020|3014|2994.9|2988.9|1437
1628172000000|2021-08-05 14:00:00|3020.3|3014.3|3034|3028|3034.5|3028.5|3020|3014|1135
1628175600000|2021-08-05 15:00:00|3033.8|3027.8|3026.8|3020.8|3034.5|3028.5|3026|3020|450
1628179200000|2021-08-05 16:00:00|3026.6|3020.6|3021.1|3015.1|3026.9|3020.9|3021.1|3015.1|115
1628208000000|2021-08-06 00:00:00|3020.5|3014.5|3026.1|3020.1|3026.4|3020.4|3019.5|3013.5|37
1628211600000|2021-08-06 01:00:00|3026.4|3020.4|3026.8|3020.8|3027.3|3021.3|3016.3|3010.3|400
1628215200000|2021-08-06 02:00:00|3027|3021|3026.5|3020.5|3028.1|3022.1|3022.5|3016.5|287
1628218800000|2021-08-06 03:00:00|3026.3|3020.3|3026.9|3020.9|3028.1|3022.1|3025.5|3019.5|109
1628222400000|2021-08-06 04:00:00|3026.5|3020.5|3026.4|3020.4|3027.3|3021.3|3026.3|3020.3|6
1628226000000|2021-08-06 05:00:00|3026.6|3020.6|3034.8|3028.8|3035|3029|3025.5|3019.5|383
1628229600000|2021-08-06 06:00:00|3035|3029|3030|3024|3035.9|3029.9|3028.8|3022.8|728
1628233200000|2021-08-06 07:00:00|3029|3023|3024.5|3018.5|3032|3026|3020|3014|333
1628236800000|2021-08-06 08:00:00|3024.3|3018.3|3015.3|3009.3|3025.3|3019.3|3013.8|3007.8|276
1628240400000|2021-08-06 09:00:00|3015.8|3009.8|3019.5|3013.5|3025.8|3019.8|3015.8|3009.8|232
1628244000000|2021-08-06 10:00:00|3019.3|3013.3|3005.3|2999.3|3019.4|3013.4|3001|2995|332
1628247600000|2021-08-06 11:00:00|3005.5|2999.5|3014.5|3008.5|3017|3011|2998.9|2992.9|513
1628251200000|2021-08-06 12:00:00|3014.4|3008.4|2996.4|2990.4|3017.1|3011.1|2984|2978|1070
1628254800000|2021-08-06 13:00:00|2996.1|2990.1|2986|2980|3007.8|3001.8|2981.6|2975.6|1838
1628258400000|2021-08-06 14:00:00|2987.6|2981.6|2988|2982|2993.4|2987.4|2969.6|2963.6|1502
1628262000000|2021-08-06 15:00:00|2988.5|2982.5|2984.8|2978.8|2992.1|2986.1|2981.3|2975.3|657
1628265600000|2021-08-06 16:00:00|2984.9|2978.9|2988.6|2982.6|2990.8|2984.8|2983.8|2977.8|108
1628467200000|2021-08-09 00:00:00|2998.5|2987.3|2968.5|2962.5|2998.5|2987.3|2968.4|2962.4|112
1628470800000|2021-08-09 01:00:00|2968|2962|2980.3|2974.3|2984.3|2978.3|2967.6|2961.6|634
1628474400000|2021-08-09 02:00:00|2980.5|2974.5|2986|2980|2988.5|2982.5|2980.5|2974.5|167
1628478000000|2021-08-09 03:00:00|2985.9|2979.9|2987|2981|2989.1|2983.1|2983.9|2977.9|165
1628481600000|2021-08-09 04:00:00|2987.4|2981.4|2986.6|2980.6|2989.3|2983.3|2986|2980|56
1628485200000|2021-08-09 05:00:00|2987|2981|2993|2987|2993.8|2987.8|2981.8|2975.8|332
1628488800000|2021-08-09 06:00:00|2993.3|2987.3|2989.3|2983.3|2993.5|2987.5|2982.4|2976.4|439
1628492400000|2021-08-09 07:00:00|2989.5|2983.5|2971.3|2965.3|2999.3|2993.3|2964.3|2958.3|443
1628496000000|2021-08-09 08:00:00|2971.6|2965.6|2968.3|2962.3|2972|2966|2963.5|2957.5|406
1628499600000|2021-08-09 09:00:00|2967.9|2961.9|2970.3|2964.3|2970.6|2964.6|2962.5|2956.5|348
1628503200000|2021-08-09 10:00:00|2970.5|2964.5|2963.1|2957.1|2971.8|2965.8|2962.3|2956.3|219
1628506800000|2021-08-09 11:00:00|2962.9|2956.9|2964.3|2958.3|2970.1|2964.1|2960.4|2954.4|401
1628510400000|2021-08-09 12:00:00|2964.1|2958.1|2958.8|2952.8|2964.6|2958.6|2949.4|2943.4|805
1628514000000|2021-08-09 13:00:00|2960|2954|2971.3|2965.3|2978.9|2972.9|2959.8|2953.8|1601
1628517600000|2021-08-09 14:00:00|2971|2965|2954.6|2948.6|2971.5|2965.5|2952.1|2946.1|1070
1628521200000|2021-08-09 15:00:00|2954.5|2948.5|2957.3|2951.3|2959.8|2953.8|2953.3|2947.3|529
1628524800000|2021-08-09 16:00:00|2957.8|2951.8|2956.6|2950.6|2958.5|2952.5|2954.8|2948.8|108
1628553600000|2021-08-10 00:00:00|2958.3|2952.3|2967.5|2961.5|2969.6|2963.6|2958.3|2952.3|89
1628557200000|2021-08-10 01:00:00|2967.3|2961.3|2963.5|2957.5|2967.6|2961.6|2960.8|2954.8|799
1628560800000|2021-08-10 02:00:00|2963.3|2957.3|2973.5|2967.5|2973.5|2967.5|2962.1|2956.1|263
1628564400000|2021-08-10 03:00:00|2973.3|2967.3|2975|2969|2979|2973|2973|2967|118
1628568000000|2021-08-10 04:00:00|2975.3|2969.3|2971.6|2965.6|2975.3|2969.3|2971.5|2965.5|21
1628571600000|2021-08-10 05:00:00|2971.9|2965.9|2982.3|2976.3|2983.4|2977.4|2968.3|2962.3|220
1628575200000|2021-08-10 06:00:00|2982|2976|2982.5|2976.5|2984.5|2978.5|2978|2972|607
1628578800000|2021-08-10 07:00:00|2982.8|2976.8|2986.3|2980.3|2986.3|2980.3|2974|2968|381
1628582400000|2021-08-10 08:00:00|2986.5|2980.5|2978.9|2972.9|2986.5|2980.5|2976.5|2970.5|350
1628586000000|2021-08-10 09:00:00|2978.5|2972.5|2976.5|2970.5|2980.8|2974.8|2974.6|2968.6|233
1628589600000|2021-08-10 10:00:00|2976.8|2970.8|2979|2973|2981|2975|2974.5|2968.5|149
1628593200000|2021-08-10 11:00:00|2979.3|2973.3|2989.4|2983.4|2991.5|2985.5|2978.8|2972.8|368
1628596800000|2021-08-10 12:00:00|2989.8|2983.8|2987.3|2981.3|2990.8|2984.8|2985.3|2979.3|549
1628600400000|2021-08-10 13:00:00|2986.9|2980.9|2983.8|2977.8|2987.5|2981.5|2977.9|2971.9|1343
1628604000000|2021-08-10 14:00:00|2983.5|2977.5|3002.3|2996.3|3005.6|2999.6|2977.4|2971.4|1489
1628607600000|2021-08-10 15:00:00|3002.5|2996.5|3008.8|3002.8|3010.4|3004.4|2999|2993|555
1628611200000|2021-08-10 16:00:00|3009|3003|3001.9|2995.9|3009|3003|3001.6|2995.6|94
1628640000000|2021-08-11 00:00:00|3000|2994|2998.1|2992.1|3000|2994|2996.3|2990.3|18
1628643600000|2021-08-11 01:00:00|2998.9|2992.9|3002|2996|3002.4|2996.4|2993.3|2987.3|559
1628647200000|2021-08-11 02:00:00|3002.5|2996.5|3000.5|2994.5|3002.8|2996.8|2995.8|2989.8|358
1628650800000|2021-08-11 03:00:00|3000.8|2994.8|2994.8|2988.8|3001.8|2995.8|2994.5|2988.5|148
1628654400000|2021-08-11 04:00:00|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1628658000000|2021-08-11 05:00:00|2995.3|2989.3|2998.5|2992.5|2999|2993|2994.3|2988.3|137
1628661600000|2021-08-11 06:00:00|2998.3|2992.3|3002|2996|3005.3|2999.3|2994.4|2988.4|487
1628665200000|2021-08-11 07:00:00|3002.3|2996.3|3020|3014|3022.5|3016.5|3002|2996|434
1628668800000|2021-08-11 08:00:00|3020.3|3014.3|3026.3|3020.3|3029.8|3023.8|3018|3012|365
1628672400000|2021-08-11 09:00:00|3026|3020|3026.1|3020.1|3032.3|3026.3|3022.1|3016.1|300
1628676000000|2021-08-11 10:00:00|3026.5|3020.5|3030.3|3024.3|3031.6|3025.6|3016.5|3010.5|441
1628679600000|2021-08-11 11:00:00|3030.5|3024.5|3030.5|3024.5|3042.6|3036.6|3029|3023|573
1628683200000|2021-08-11 12:00:00|3030.3|3024.3|3034.8|3028.8|3041.8|3035.8|3029|3023|795
1628686800000|2021-08-11 13:00:00|3034.1|3028.1|3036.5|3030.5|3040.5|3034.5|3028.3|3022.3|1691
1628690400000|2021-08-11 14:00:00|3036.4|3030.4|3045.3|3039.3|3047.8|3041.8|3034.8|3028.8|942
1628694000000|2021-08-11 15:00:00|3045.5|3039.5|3047.1|3041.1|3050|3044|3042.3|3036.3|522
1628697600000|2021-08-11 16:00:00|3047.4|3041.4|3047.8|3041.8|3053.5|3047.5|3047.4|3041.4|183
1628726400000|2021-08-12 00:00:00|3051.8|3045.8|3046.9|3040.9|3052.3|3046.3|3046.9|3040.9|21
1628730000000|2021-08-12 01:00:00|3046.8|3040.8|3047.5|3041.5|3049.6|3043.6|3039.9|3033.9|702
1628733600000|2021-08-12 02:00:00|3047.3|3041.3|3047|3041|3049.5|3043.5|3042.3|3036.3|156
1628737200000|2021-08-12 03:00:00|3047.3|3041.3|3051.6|3045.6|3056.4|3050.4|3046.8|3040.8|183
1628740800000|2021-08-12 04:00:00|3051.4|3045.4|3049|3043|3052.6|3046.6|3049|3043|17
1628744400000|2021-08-12 05:00:00|3049.3|3043.3|3049.5|3043.5|3055|3049|3048.4|3042.4|346
1628748000000|2021-08-12 06:00:00|3049.3|3043.3|3052.8|3046.8|3057.3|3051.3|3048.5|3042.5|405
1628751600000|2021-08-12 07:00:00|3051.8|3045.8|3054.8|3048.8|3057.3|3051.3|3041|3035|331
1628755200000|2021-08-12 08:00:00|3054.5|3048.5|3048|3042|3054.5|3048.5|3038.5|3032.5|192
1628758800000|2021-08-12 09:00:00|3048.3|3042.3|3045.8|3039.8|3049.8|3043.8|3044.8|3038.8|192
1628762400000|2021-08-12 10:00:00|3046|3040|3035.8|3029.8|3046|3040|3035.8|3029.8|157
1628766000000|2021-08-12 11:00:00|3035.5|3029.5|3030|3024|3038.3|3032.3|3026.3|3020.3|441
1628769600000|2021-08-12 12:00:00|3030.3|3024.3|3029.5|3023.5|3035.6|3029.6|3025|3019|545
1628773200000|2021-08-12 13:00:00|3029.8|3023.8|3009.8|3003.8|3031.3|3025.3|3005.6|2999.6|1505
1628776800000|2021-08-12 14:00:00|3010|3004|2993.6|2987.6|3011.8|3005.8|2993|2987|1095
1628780400000|2021-08-12 15:00:00|2993.5|2987.5|2999|2993|3002.3|2996.3|2989.8|2983.8|565
1628784000000|2021-08-12 16:00:00|2998.9|2992.9|2999.9|2993.9|3001|2995|2995.8|2989.8|176
1628812800000|2021-08-13 00:00:00|3004.8|2998.8|3003.5|2997.5|3009.4|3003.4|3003.5|2997.5|31
1628816400000|2021-08-13 01:00:00|3003.4|2997.4|3000.6|2994.6|3005|2999|2997.9|2991.9|473
1628820000000|2021-08-13 02:00:00|3000.4|2994.4|3005.8|2999.8|3009.5|3003.5|2998.5|2992.5|475
1628823600000|2021-08-13 03:00:00|3006.1|3000.1|3002|2996|3006.8|3000.8|3001.5|2995.5|178
1628827200000|2021-08-13 04:00:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|12
1628830800000|2021-08-13 05:00:00|3001.5|2995.5|2996.5|2990.5|3001.8|2995.8|2994.3|2988.3|161
1628834400000|2021-08-13 06:00:00|2996.8|2990.8|2998.8|2992.8|3003.8|2997.8|2993.9|2987.9|291
1628838000000|2021-08-13 07:00:00|2999|2993|2995|2989|3009.3|3003.3|2993.5|2987.5|258
1628841600000|2021-08-13 08:00:00|2994.8|2988.8|3003.9|2997.9|3003.9|2997.9|2993.5|2987.5|200
1628845200000|2021-08-13 09:00:00|3003.8|2997.8|3018.6|3012.6|3018.6|3012.6|3000.8|2994.8|218
1628848800000|2021-08-13 10:00:00|3019.5|3013.5|3021.8|3015.8|3023.3|3017.3|3018.3|3012.3|153
1628852400000|2021-08-13 11:00:00|3022.1|3016.1|3019.8|3013.8|3026.5|3020.5|3016|3010|379
1628856000000|2021-08-13 12:00:00|3020|3014|3026.6|3020.6|3029.8|3023.8|3016.9|3010.9|544
1628859600000|2021-08-13 13:00:00|3026.3|3020.3|3036.5|3030.5|3038.4|3032.4|3023.8|3017.8|1184
1628863200000|2021-08-13 14:00:00|3036.6|3030.6|3031.3|3025.3|3045.4|3039.4|3031.3|3025.3|721
1628866800000|2021-08-13 15:00:00|3031|3025|3028.8|3022.8|3038.1|3032.1|3022.8|3016.8|416
1628870400000|2021-08-13 16:00:00|3028.6|3022.6|3029.5|3023.5|3032.6|3026.6|3026.3|3020.3|192
1629072000000|2021-08-16 00:00:00|3032|3020|3021.5|3015.5|3032|3023.3|3020|3014|45
1629075600000|2021-08-16 01:00:00|3021.3|3015.3|3024.8|3018.8|3028.8|3022.8|3015|3009|309
1629079200000|2021-08-16 02:00:00|3024.4|3018.4|3009.5|3003.5|3024.8|3018.8|3009.1|3003.1|222
1629082800000|2021-08-16 03:00:00|3009.1|3003.1|3016.3|3010.3|3016.3|3010.3|3005.4|2999.4|228
1629086400000|2021-08-16 04:00:00|3016.8|3010.8|3016.3|3010.3|3016.9|3010.9|3016.3|3010.3|9
1629090000000|2021-08-16 05:00:00|3016.5|3010.5|3004|2998|3016.5|3010.5|3003.8|2997.8|163
1629093600000|2021-08-16 06:00:00|3003.8|2997.8|3004.5|2998.5|3008.8|3002.8|3001.3|2995.3|296
1629097200000|2021-08-16 07:00:00|3004.8|2998.8|3010|3004|3013.1|3007.1|3001.6|2995.6|420
1629100800000|2021-08-16 08:00:00|3009.8|3003.8|3028.5|3022.5|3030.8|3024.8|3007.3|3001.3|372
1629104400000|2021-08-16 09:00:00|3028.3|3022.3|3022.8|3016.8|3029.9|3023.9|3022.3|3016.3|214
1629108000000|2021-08-16 10:00:00|3022.5|3016.5|3028|3022|3029.1|3023.1|3019.8|3013.8|212
1629111600000|2021-08-16 11:00:00|3028.3|3022.3|3026.6|3020.6|3032.6|3026.6|3019.8|3013.8|637
1629115200000|2021-08-16 12:00:00|3026.4|3020.4|3032.5|3026.5|3034.3|3028.3|3024.3|3018.3|646
1629118800000|2021-08-16 13:00:00|3032|3026|3032.5|3026.5|3042.5|3036.5|3029.4|3023.4|1424
1629122400000|2021-08-16 14:00:00|3032.6|3026.6|3033.8|3027.8|3037.5|3031.5|3024|3018|1038
1629126000000|2021-08-16 15:00:00|3034|3028|3034.3|3028.3|3037.9|3031.9|3030.3|3024.3|486
1629129600000|2021-08-16 16:00:00|3034|3028|3033.9|3027.9|3034.1|3028.1|3030.8|3024.8|123
1629158400000|2021-08-17 00:00:00|3032.5|3026.5|3033.8|3027.8|3036|3030|3032.5|3026.5|19
1629162000000|2021-08-17 01:00:00|3034|3028|3042.8|3036.8|3043.8|3037.8|3034|3028|333
1629165600000|2021-08-17 02:00:00|3043|3037|3048|3042|3048.3|3042.3|3038.1|3032.1|511
1629169200000|2021-08-17 03:00:00|3048.4|3042.4|3046.3|3040.3|3049.1|3043.1|3042.9|3036.9|316
1629172800000|2021-08-17 04:00:00|3045.8|3039.8|3045.8|3039.8|3048.6|3042.6|3045.3|3039.3|50
1629176400000|2021-08-17 05:00:00|3045.5|3039.5|3049.5|3043.5|3052.3|3046.3|3043|3037|350
1629180000000|2021-08-17 06:00:00|3049.8|3043.8|3045.9|3039.9|3052.3|3046.3|3034|3028|704
1629183600000|2021-08-17 07:00:00|3046.1|3040.1|3041.3|3035.3|3049|3043|3034.9|3028.9|545
1629187200000|2021-08-17 08:00:00|3041.5|3035.5|3035.5|3029.5|3046.5|3040.5|3031.8|3025.8|329
1629190800000|2021-08-17 09:00:00|3035.3|3029.3|3031.3|3025.3|3035.3|3029.3|3024.8|3018.8|344
1629194400000|2021-08-17 10:00:00|3031|3025|3025.3|3019.3|3031|3025|3020.5|3014.5|225
1629198000000|2021-08-17 11:00:00|3024.8|3018.8|3014.8|3008.8|3025.3|3019.3|3013.5|3007.5|490
1629201600000|2021-08-17 12:00:00|3014.6|3008.6|3006.5|3000.5|3018.9|3012.9|3000.3|2994.3|1012
1629205200000|2021-08-17 13:00:00|3006.6|3000.6|3006.5|3000.5|3026|3020|3005.4|2999.4|1990
1629208800000|2021-08-17 14:00:00|3006.3|3000.3|3021.5|3015.5|3022.3|3016.3|3002.1|2996.1|1359
1629212400000|2021-08-17 15:00:00|3021.3|3015.3|3012.8|3006.8|3022.5|3016.5|3011.4|3005.4|596
1629216000000|2021-08-17 16:00:00|3012.5|3006.5|3008.4|3002.4|3015|3009|3006|3000|291
1629244800000|2021-08-18 00:00:00|3010.5|3004.5|3015.9|3009.9|3015.9|3009.9|3010.3|3004.3|40
1629248400000|2021-08-18 01:00:00|3016.1|3010.1|3022.8|3016.8|3025.6|3019.6|3014.4|3008.4|561
1629252000000|2021-08-18 02:00:00|3023.1|3017.1|3024.4|3018.4|3025.3|3019.3|3014.1|3008.1|455
1629255600000|2021-08-18 03:00:00|3024.1|3018.1|3024.5|3018.5|3026.4|3020.4|3023.8|3017.8|148
1629259200000|2021-08-18 04:00:00|3024.4|3018.4|3023.5|3017.5|3025|3019|3023.5|3017.5|8
1629262800000|2021-08-18 05:00:00|3024.1|3018.1|3020.1|3014.1|3030.6|3024.6|3020.1|3014.1|329
1629266400000|2021-08-18 06:00:00|3020|3014|3010|3004|3021.1|3015.1|3002.3|2996.3|652
1629270000000|2021-08-18 07:00:00|3010.3|3004.3|2999.3|2993.3|3011.1|3005.1|2994.9|2988.9|555
1629273600000|2021-08-18 08:00:00|2999|2993|2996.8|2990.8|3004|2998|2993.9|2987.9|433
1629277200000|2021-08-18 09:00:00|2996.5|2990.5|2992.6|2986.6|3000.8|2994.8|2992.6|2986.6|351
1629280800000|2021-08-18 10:00:00|2992.8|2986.8|2994.5|2988.5|2998.4|2992.4|2984.9|2978.9|490
1629284400000|2021-08-18 11:00:00|2994.8|2988.8|2995.8|2989.8|3000.8|2994.8|2989.4|2983.4|644
1629288000000|2021-08-18 12:00:00|2996.3|2990.3|3006.5|3000.5|3007.1|3001.1|2994.8|2988.8|861
1629291600000|2021-08-18 13:00:00|3006.3|3000.3|3000.4|2994.4|3011.4|3005.4|2991.8|2985.8|1405
1629295200000|2021-08-18 14:00:00|3001.4|2995.4|2988|2982|3003.3|2997.3|2985.4|2979.4|1309
1629298800000|2021-08-18 15:00:00|2988.3|2982.3|2986.6|2980.6|2992.3|2986.3|2985.6|2979.6|513
1629302400000|2021-08-18 16:00:00|2986.4|2980.4|2992.4|2986.4|2993.8|2987.8|2986.4|2980.4|105
1629331200000|2021-08-19 00:00:00|2989.5|2983.5|2988.8|2982.8|2994|2988|2986|2980|44
1629334800000|2021-08-19 01:00:00|2988.9|2982.9|2996.1|2990.1|3000.8|2994.8|2988.9|2982.9|602
1629338400000|2021-08-19 02:00:00|2995.9|2989.9|2985.3|2979.3|2996.6|2990.6|2985|2979|354
1629342000000|2021-08-19 03:00:00|2984.8|2978.8|2984.8|2978.8|2986.1|2980.1|2983.4|2977.4|162
1629345600000|2021-08-19 04:00:00|2985|2979|2984.4|2978.4|2985|2979|2984.1|2978.1|39
1629349200000|2021-08-19 05:00:00|2984.5|2978.5|2982.3|2976.3|2986.3|2980.3|2978.6|2972.6|296
1629352800000|2021-08-19 06:00:00|2982.1|2976.1|2974.3|2968.3|2982.6|2976.6|2973.8|2967.8|403
1629356400000|2021-08-19 07:00:00|2974.5|2968.5|2960.5|2954.5|2978|2972|2955.4|2949.4|819
1629360000000|2021-08-19 08:00:00|2960.8|2954.8|2924.1|2918.1|2962.5|2956.5|2923.9|2917.9|992
1629363600000|2021-08-19 09:00:00|2924.3|2918.3|2927.3|2921.3|2933.8|2927.8|2919.3|2913.3|787
1629367200000|2021-08-19 10:00:00|2927.6|2921.6|2924.1|2918.1|2939.9|2933.9|2923.9|2917.9|531
1629370800000|2021-08-19 11:00:00|2924.3|2918.3|2934.6|2928.6|2940|2934|2921.6|2915.6|874
1629374400000|2021-08-19 12:00:00|2934.8|2928.8|2939.5|2933.5|2941.3|2935.3|2929.1|2923.1|1133
1629378000000|2021-08-19 13:00:00|2939.6|2933.6|2971|2965|2975.3|2969.3|2939.6|2933.6|2227
1629381600000|2021-08-19 14:00:00|2971.9|2965.9|2954.8|2948.8|2973.8|2967.8|2941.5|2935.5|1213
1629385200000|2021-08-19 15:00:00|2955|2949|2953.1|2947.1|2956|2950|2941.8|2935.8|750
1629388800000|2021-08-19 16:00:00|2952.6|2946.6|2949.3|2943.3|2955.1|2949.1|2948.6|2942.6|204
1629417600000|2021-08-20 00:00:00|2947|2941|2955.5|2949.5|2958.1|2952.1|2947|2941|32
1629421200000|2021-08-20 01:00:00|2955.8|2949.8|2962.3|2956.3|2962.6|2956.6|2951.4|2945.4|785
1629424800000|2021-08-20 02:00:00|2962|2956|2967.3|2961.3|2969.3|2963.3|2961.3|2955.3|314
1629428400000|2021-08-20 03:00:00|2967.5|2961.5|2995.8|2989.8|2995.8|2989.8|2965.8|2959.8|501
1629432000000|2021-08-20 04:00:00|2995.9|2989.9|2990.8|2984.8|3007|3001|2989.5|2983.5|287
1629435600000|2021-08-20 05:00:00|2990.3|2984.3|2978.5|2972.5|2990.3|2984.3|2974.3|2968.3|505
1629439200000|2021-08-20 06:00:00|2978.8|2972.8|2970.9|2964.9|2981.9|2975.9|2970.4|2964.4|394
1629442800000|2021-08-20 07:00:00|2971.1|2965.1|2973.8|2967.8|2975.4|2969.4|2954.3|2948.3|614
1629446400000|2021-08-20 08:00:00|2974|2968|2944.3|2938.3|2975.1|2969.1|2939|2933|511
1629450000000|2021-08-20 09:00:00|2944.5|2938.5|2954.8|2948.8|2955|2949|2943.3|2937.3|305
1629453600000|2021-08-20 10:00:00|2954.5|2948.5|2948.5|2942.5|2954.5|2948.5|2948.3|2942.3|288
1629457200000|2021-08-20 11:00:00|2948.8|2942.8|2951.9|2945.9|2957.8|2951.8|2946.6|2940.6|533
1629460800000|2021-08-20 12:00:00|2952.4|2946.4|2956.5|2950.5|2957.1|2951.1|2944.4|2938.4|570
1629464400000|2021-08-20 13:00:00|2956.1|2950.1|2953.3|2947.3|2959.1|2953.1|2944.3|2938.3|1899
1629468000000|2021-08-20 14:00:00|2952.4|2946.4|2932.5|2926.5|2952.9|2946.9|2928.8|2922.8|1292
1629471600000|2021-08-20 15:00:00|2932.8|2926.8|2933.1|2927.1|2933.5|2927.5|2929.4|2923.4|513
1629475200000|2021-08-20 16:00:00|2933.3|2927.3|2936.5|2930.5|2937.6|2931.6|2931.8|2925.8|119
1629676800000|2021-08-23 00:00:00|2940.3|2929|2945|2939|2948.8|2942.8|2940.3|2929|58
1629680400000|2021-08-23 01:00:00|2944.8|2938.8|2956.5|2950.5|2958.9|2952.9|2943|2937|837
1629684000000|2021-08-23 02:00:00|2957|2951|2961.6|2955.6|2962.6|2956.6|2955.8|2949.8|310
1629687600000|2021-08-23 03:00:00|2961.8|2955.8|2953.8|2947.8|2961.8|2955.8|2951.3|2945.3|152
1629691200000|2021-08-23 04:00:00|2952.4|2946.4|2948.8|2942.8|2952.4|2946.4|2946.4|2940.4|75
1629694800000|2021-08-23 05:00:00|2948.5|2942.5|2943.8|2937.8|2951.8|2945.8|2943.4|2937.4|285
1629698400000|2021-08-23 06:00:00|2943.5|2937.5|2932.8|2926.8|2943.8|2937.8|2929.5|2923.5|611
1629702000000|2021-08-23 07:00:00|2932.5|2926.5|2946.5|2940.5|2946.5|2940.5|2922.4|2916.4|480
1629705600000|2021-08-23 08:00:00|2947|2941|2936.8|2930.8|2951.3|2945.3|2934.9|2928.9|595
1629709200000|2021-08-23 09:00:00|2936.5|2930.5|2936.5|2930.5|2944.9|2938.9|2934.4|2928.4|356
1629712800000|2021-08-23 10:00:00|2936.1|2930.1|2937|2931|2939.8|2933.8|2934.8|2928.8|211
1629716400000|2021-08-23 11:00:00|2937.3|2931.3|2951.4|2945.4|2952.3|2946.3|2937.3|2931.3|350
1629720000000|2021-08-23 12:00:00|2951.1|2945.1|2947.4|2941.4|2951.1|2945.1|2942.1|2936.1|512
1629723600000|2021-08-23 13:00:00|2946.9|2940.9|2944.3|2938.3|2953.9|2947.9|2939.3|2933.3|1427
1629727200000|2021-08-23 14:00:00|2944|2938|2932.8|2926.8|2953.1|2947.1|2929.3|2923.3|869
1629730800000|2021-08-23 15:00:00|2933.5|2927.5|2941.6|2935.6|2943.3|2937.3|2933|2927|465
1629734400000|2021-08-23 16:00:00|2941.3|2935.3|2939.5|2933.5|2946.5|2940.5|2936.3|2930.3|231
1629763200000|2021-08-24 00:00:00|2939.9|2933.9|2939.1|2933.1|2943.5|2937.5|2939|2933|22
1629766800000|2021-08-24 01:00:00|2938.8|2932.8|2949|2943|2950.1|2944.1|2928.9|2922.9|895
1629770400000|2021-08-24 02:00:00|2949.3|2943.3|2958.3|2952.3|2958.6|2952.6|2946.9|2940.9|284
1629774000000|2021-08-24 03:00:00|2958|2952|2950.3|2944.3|2959.5|2953.5|2950.3|2944.3|171
1629777600000|2021-08-24 04:00:00|2951.1|2945.1|2946.5|2940.5|2951.1|2945.1|2946.5|2940.5|26
1629781200000|2021-08-24 05:00:00|2947.3|2941.3|2961.9|2955.9|2963.1|2957.1|2946.8|2940.8|325
1629784800000|2021-08-24 06:00:00|2961.6|2955.6|2958.5|2952.5|2962.4|2956.4|2955.3|2949.3|481
1629788400000|2021-08-24 07:00:00|2958.6|2952.6|2956.8|2950.8|2968.6|2962.6|2947|2941|407
1629792000000|2021-08-24 08:00:00|2957|2951|2973.8|2967.8|2978.3|2972.3|2955.8|2949.8|516
1629795600000|2021-08-24 09:00:00|2973.5|2967.5|2967.3|2961.3|2974.5|2968.5|2967.3|2961.3|309
1629799200000|2021-08-24 10:00:00|2967.5|2961.5|2967.8|2961.8|2977.3|2971.3|2965.3|2959.3|429
1629802800000|2021-08-24 11:00:00|2967.5|2961.5|2987.3|2981.3|2988.8|2982.8|2965.9|2959.9|557
1629806400000|2021-08-24 12:00:00|2987.4|2981.4|2984.9|2978.9|2994.3|2988.3|2983.3|2977.3|737
1629810000000|2021-08-24 13:00:00|2985|2979|2997.5|2991.5|3001.1|2995.1|2981.8|2975.8|1093
1629813600000|2021-08-24 14:00:00|2996.9|2990.9|3021.5|3015.5|3022.6|3016.6|2995|2989|1412
1629817200000|2021-08-24 15:00:00|3021|3015|3011.3|3005.3|3022|3016|3004.5|2998.5|899
1629820800000|2021-08-24 16:00:00|3011|3005|3009.1|3003.1|3012.4|3006.4|3006.6|3000.6|354
1629849600000|2021-08-25 00:00:00|3008|3002|3005.8|2999.8|3008|3002|3004.9|2998.9|19
1629853200000|2021-08-25 01:00:00|3005.5|2999.5|3010.5|3004.5|3011.6|3005.6|3002.5|2996.5|601
1629856800000|2021-08-25 02:00:00|3010.8|3004.8|3007.3|3001.3|3011.8|3005.8|3000.3|2994.3|373
1629860400000|2021-08-25 03:00:00|3007|3001|3001.4|2995.4|3007.9|3001.9|3000.9|2994.9|158
1629864000000|2021-08-25 04:00:00|3001.6|2995.6|3001.3|2995.3|3002.4|2996.4|3001.3|2995.3|27
1629867600000|2021-08-25 05:00:00|3001.5|2995.5|3009.8|3003.8|3010.5|3004.5|3001.4|2995.4|201
1629871200000|2021-08-25 06:00:00|3010|3004|3010|3004|3013.3|3007.3|3008.5|3002.5|227
1629874800000|2021-08-25 07:00:00|3010.3|3004.3|3029.5|3023.5|3032.6|3026.6|3010.1|3004.1|521
1629878400000|2021-08-25 08:00:00|3029.8|3023.8|3039.4|3033.4|3040.6|3034.6|3027.3|3021.3|321
1629882000000|2021-08-25 09:00:00|3039.5|3033.5|3041.3|3035.3|3042.3|3036.3|3037.3|3031.3|217
1629885600000|2021-08-25 10:00:00|3041.5|3035.5|3048.3|3042.3|3048.4|3042.4|3041.5|3035.5|293
1629889200000|2021-08-25 11:00:00|3048|3042|3044.5|3038.5|3048.9|3042.9|3039.8|3033.8|558
1629892800000|2021-08-25 12:00:00|3044.3|3038.3|3035.8|3029.8|3045|3039|3035.6|3029.6|396
1629896400000|2021-08-25 13:00:00|3035.5|3029.5|3029.3|3023.3|3035.8|3029.8|3024.5|3018.5|1129
1629900000000|2021-08-25 14:00:00|3030.1|3024.1|3028.8|3022.8|3038|3032|3025.3|3019.3|780
1629903600000|2021-08-25 15:00:00|3029|3023|3019.3|3013.3|3030.3|3024.3|3018.4|3012.4|321
1629907200000|2021-08-25 16:00:00|3019.4|3013.4|3020.5|3014.5|3025.3|3019.3|3017.5|3011.5|156
1629936000000|2021-08-26 00:00:00|3018.6|3012.6|3021.4|3015.4|3023.3|3017.3|3018.5|3012.5|29
1629939600000|2021-08-26 01:00:00|3021.1|3015.1|3021|3015|3025.6|3019.6|3017|3011|366
1629943200000|2021-08-26 02:00:00|3021.3|3015.3|3007.5|3001.5|3022|3016|3006.3|3000.3|242
1629946800000|2021-08-26 03:00:00|3007.3|3001.3|3007|3001|3008.8|3002.8|3002.6|2996.6|205
1629950400000|2021-08-26 04:00:00|3008|3002|3008.5|3002.5|3009.8|3003.8|3008|3002|21
1629954000000|2021-08-26 05:00:00|3008.8|3002.8|3007.9|3001.9|3010.3|3004.3|3000.9|2994.9|305
1629957600000|2021-08-26 06:00:00|3008.1|3002.1|3008.5|3002.5|3014|3008|3003.6|2997.6|557
1629961200000|2021-08-26 07:00:00|3009|3003|2989.6|2983.6|3011.1|3005.1|2985.5|2979.5|589
1629964800000|2021-08-26 08:00:00|2989.5|2983.5|2998.3|2992.3|3001.8|2995.8|2989.3|2983.3|299
1629968400000|2021-08-26 09:00:00|2998.5|2992.5|2991.8|2985.8|2999.8|2993.8|2990.5|2984.5|182
1629972000000|2021-08-26 10:00:00|2992|2986|2983.4|2977.4|2997|2991|2982.9|2976.9|268
1629975600000|2021-08-26 11:00:00|2983.5|2977.5|2999|2993|3001.6|2995.6|2979.6|2973.6|398
1629979200000|2021-08-26 12:00:00|2998.9|2992.9|2999.8|2993.8|3001.6|2995.6|2993.3|2987.3|531
1629982800000|2021-08-26 13:00:00|3000|2994|3007|3001|3010.5|3004.5|2985.3|2979.3|1072
1629986400000|2021-08-26 14:00:00|3006.8|3000.8|3002.5|2996.5|3008.6|3002.6|2996.3|2990.3|992
1629990000000|2021-08-26 15:00:00|3002.8|2996.8|2997.3|2991.3|3004.8|2998.8|2996.4|2990.4|279
1629993600000|2021-08-26 16:00:00|2997.5|2991.5|2994.3|2988.3|2997.8|2991.8|2991.4|2985.4|134
1630022400000|2021-08-27 00:00:00|2996.3|2990.3|2994|2988|2996.6|2990.6|2993|2987|27
1630026000000|2021-08-27 01:00:00|2993.5|2987.5|2984.3|2978.3|2993.5|2987.5|2984.3|2978.3|217
1630029600000|2021-08-27 02:00:00|2984.5|2978.5|2990.3|2984.3|2994.8|2988.8|2984.5|2978.5|222
1630033200000|2021-08-27 03:00:00|2990|2984|2987|2981|2990|2984|2985.3|2979.3|155
1630036800000|2021-08-27 04:00:00|2986.8|2980.8|2986|2980|2987.6|2981.6|2986|2980|24
1630040400000|2021-08-27 05:00:00|2987.1|2981.1|2984.1|2978.1|2987.1|2981.1|2972.8|2966.8|426
1630044000000|2021-08-27 06:00:00|2984.4|2978.4|2993.8|2987.8|2994|2988|2980.8|2974.8|655
1630047600000|2021-08-27 07:00:00|2992.5|2986.5|2994.3|2988.3|2997.3|2991.3|2987.3|2981.3|293
1630051200000|2021-08-27 08:00:00|2994.5|2988.5|3001|2995|3001.5|2995.5|2985.8|2979.8|290
1630054800000|2021-08-27 09:00:00|3000.8|2994.8|2999|2993|3000.8|2994.8|2994.3|2988.3|197
1630058400000|2021-08-27 10:00:00|2999.5|2993.5|3002.8|2996.8|3005.5|2999.5|2998.8|2992.8|136
1630062000000|2021-08-27 11:00:00|3002.5|2996.5|2998.8|2992.8|3005.8|2999.8|2996.6|2990.6|339
1630065600000|2021-08-27 12:00:00|2998.6|2992.6|2988.8|2982.8|2998.6|2992.6|2988.5|2982.5|379
1630069200000|2021-08-27 13:00:00|2988.5|2982.5|2997|2991|3000.4|2994.4|2982.9|2976.9|1112
1630072800000|2021-08-27 14:00:00|2996.3|2990.3|3003.8|2997.8|3022.9|3016.9|2992.6|2986.6|1389
1630076400000|2021-08-27 15:00:00|3004|2998|2997.3|2991.3|3006|3000|2988.5|2982.5|693
1630080000000|2021-08-27 16:00:00|2997.5|2991.5|3000.5|2994.5|3003.1|2997.1|2996.4|2990.4|261
1630368000000|2021-08-31 00:00:00|3017.8|3011.8|3011|3005|3019.4|3013.4|3006|3000|89
1630371600000|2021-08-31 01:00:00|3011.3|3005.3|3004.8|2998.8|3014.8|3008.8|3004.8|2998.8|330
1630375200000|2021-08-31 02:00:00|3004.5|2998.5|2989.3|2983.3|3004.5|2998.5|2989.3|2983.3|468
1630378800000|2021-08-31 03:00:00|2988.8|2982.8|2992.3|2986.3|2995.3|2989.3|2988.3|2982.3|202
1630382400000|2021-08-31 04:00:00|2992.5|2986.5|2994.6|2988.6|2994.9|2988.9|2991.5|2985.5|49
1630386000000|2021-08-31 05:00:00|2993.8|2987.8|3000|2994|3002.5|2996.5|2993.8|2987.8|240
1630389600000|2021-08-31 06:00:00|3000.3|2994.3|3005.9|2999.9|3011.3|3005.3|2996.9|2990.9|547
1630393200000|2021-08-31 07:00:00|3005.6|2999.6|2995.9|2989.9|3005.6|2999.6|2991|2985|405
1630396800000|2021-08-31 08:00:00|2995.6|2989.6|3004.3|2998.3|3005.3|2999.3|2992.3|2986.3|353
1630400400000|2021-08-31 09:00:00|3004|2998|3006.8|3000.8|3007.9|3001.9|3002|2996|232
1630404000000|2021-08-31 10:00:00|3006.9|3000.9|3008.5|3002.5|3010.3|3004.3|3004.5|2998.5|230
1630407600000|2021-08-31 11:00:00|3008.8|3002.8|3013|3007|3018.5|3012.5|3006.3|3000.3|891
1630411200000|2021-08-31 12:00:00|3013.3|3007.3|3017.8|3011.8|3018.8|3012.8|3006.9|3000.9|751
1630414800000|2021-08-31 13:00:00|3018|3012|3005.3|2999.3|3021.6|3015.6|2999.9|2993.9|1542
1630418400000|2021-08-31 14:00:00|3006.1|3000.1|3008.5|3002.5|3016|3010|3003.4|2997.4|1130
1630422000000|2021-08-31 15:00:00|3008.8|3002.8|3004.1|2998.1|3008.8|3002.8|2998.4|2992.4|620
1630425600000|2021-08-31 16:00:00|3004.3|2998.3|3002.1|2996.1|3005.5|2999.5|3001.1|2995.1|528
1630454400000|2021-09-01 00:00:00|3009.5|3003.5|3007.5|3001.5|3013.5|3007.5|3007.4|3001.4|56
1630458000000|2021-09-01 01:00:00|3007|3001|2993.8|2987.8|3007|3001|2993.8|2987.8|617
1630461600000|2021-09-01 02:00:00|2993.5|2987.5|2994.6|2988.6|2995.6|2989.6|2990.8|2984.8|398
1630465200000|2021-09-01 03:00:00|2993.9|2987.9|2994.5|2988.5|3000.8|2994.8|2993.4|2987.4|179
1630468800000|2021-09-01 04:00:00|2994.8|2988.8|2998|2992|2998.1|2992.1|2994.8|2988.8|19
1630472400000|2021-09-01 05:00:00|2997.9|2991.9|2990.9|2984.9|2997.9|2991.9|2989.9|2983.9|204
1630476000000|2021-09-01 06:00:00|2990.6|2984.6|2985.8|2979.8|2994.4|2988.4|2984.4|2978.4|293
1630479600000|2021-09-01 07:00:00|2985.9|2979.9|2990.9|2984.9|2992.4|2986.4|2984.4|2978.4|325
1630483200000|2021-09-01 08:00:00|2991.4|2985.4|2983.8|2977.8|2995.3|2989.3|2981|2975|376
1630486800000|2021-09-01 09:00:00|2984.3|2978.3|2985.4|2979.4|2994.6|2988.6|2980.3|2974.3|444
1630490400000|2021-09-01 10:00:00|2985|2979|2984.9|2978.9|2987.3|2981.3|2971.8|2965.8|478
1630494000000|2021-09-01 11:00:00|2985.3|2979.3|2990.5|2984.5|2999.6|2993.6|2979.1|2973.1|545
1630497600000|2021-09-01 12:00:00|2990.1|2984.1|2991.3|2985.3|2995.6|2989.6|2987.6|2981.6|469
1630501200000|2021-09-01 13:00:00|2990.8|2984.8|2982.1|2976.1|2990.8|2984.8|2968.4|2962.4|1398
1630504800000|2021-09-01 14:00:00|2982|2976|2985.5|2979.5|2986.8|2980.8|2976|2970|962
1630508400000|2021-09-01 15:00:00|2985.8|2979.8|2983.8|2977.8|2986.5|2980.5|2979|2973|258
1630512000000|2021-09-01 16:00:00|2984|2978|2982.9|2976.9|2984.8|2978.8|2980.5|2974.5|144
1630540800000|2021-09-02 00:00:00|2985.3|2979.3|2981|2975|2986.3|2980.3|2980|2974|138
1630544400000|2021-09-02 01:00:00|2981.1|2975.1|2985|2979|2988.3|2982.3|2980.8|2974.8|618
1630548000000|2021-09-02 02:00:00|2984.8|2978.8|2996|2990|2996.8|2990.8|2983.5|2977.5|415
1630551600000|2021-09-02 03:00:00|2996.3|2990.3|2992.3|2986.3|2996.3|2990.3|2990.5|2984.5|314
1630555200000|2021-09-02 04:00:00|2992.5|2986.5|2990.8|2984.8|2993.1|2987.1|2990.8|2984.8|17
1630558800000|2021-09-02 05:00:00|2991|2985|2994.9|2988.9|2996.3|2990.3|2988.6|2982.6|498
1630562400000|2021-09-02 06:00:00|2994.6|2988.6|2997.9|2991.9|2999.5|2993.5|2990.8|2984.8|567
1630566000000|2021-09-02 07:00:00|2997.8|2991.8|2996.6|2990.6|3004.5|2998.5|2993.8|2987.8|467
1630569600000|2021-09-02 08:00:00|2997|2991|3001.9|2995.9|3002.3|2996.3|2994.6|2988.6|303
1630573200000|2021-09-02 09:00:00|3002.1|2996.1|3000.3|2994.3|3002.8|2996.8|2998.8|2992.8|258
1630576800000|2021-09-02 10:00:00|3000|2994|2997.3|2991.3|3002.8|2996.8|2997|2991|302
1630580400000|2021-09-02 11:00:00|2997.1|2991.1|2998.5|2992.5|2999.6|2993.6|2992.3|2986.3|448
1630584000000|2021-09-02 12:00:00|2998.3|2992.3|2981.9|2975.9|2998.8|2992.8|2979.3|2973.3|934
1630587600000|2021-09-02 13:00:00|2981.8|2975.8|2987|2981|2996.5|2990.5|2980.6|2974.6|1604
1630591200000|2021-09-02 14:00:00|2986.9|2980.9|2983.1|2977.1|2989.3|2983.3|2980.4|2974.4|1294
1630594800000|2021-09-02 15:00:00|2983.5|2977.5|2988|2982|2988.3|2982.3|2981.4|2975.4|470
1630598400000|2021-09-02 16:00:00|2987.8|2981.8|2988.1|2982.1|2988.6|2982.6|2984.9|2978.9|252
1630627200000|2021-09-03 00:00:00|2994.5|2988.5|2998|2992|2998|2992|2991.3|2985.3|66
1630630800000|2021-09-03 01:00:00|2997.8|2991.8|2981|2975|2997.8|2991.8|2979.8|2973.8|1006
1630634400000|2021-09-03 02:00:00|2981.3|2975.3|2993.5|2987.5|2994.3|2988.3|2981|2975|578
1630638000000|2021-09-03 03:00:00|2993.8|2987.8|3001.3|2995.3|3005.3|2999.3|2993.8|2987.8|422
1630641600000|2021-09-03 04:00:00|3001|2995|3001.5|2995.5|3002.3|2996.3|3000.8|2994.8|44
1630645200000|2021-09-03 05:00:00|3001.8|2995.8|3011.3|3005.3|3011.8|3005.8|3001.8|2995.8|391
1630648800000|2021-09-03 06:00:00|3011.5|3005.5|3001.5|2995.5|3012.3|3006.3|2998.8|2992.8|609
1630652400000|2021-09-03 07:00:00|3001.3|2995.3|2996.3|2990.3|3010|3004|2993.8|2987.8|443
1630656000000|2021-09-03 08:00:00|2996|2990|2991.3|2985.3|2999.3|2993.3|2990.3|2984.3|420
1630659600000|2021-09-03 09:00:00|2991|2985|2995.3|2989.3|2998|2992|2990.3|2984.3|315
1630663200000|2021-09-03 10:00:00|2995.5|2989.5|3001.3|2995.3|3002.3|2996.3|2991.8|2985.8|272
1630666800000|2021-09-03 11:00:00|3001|2995|2998.5|2992.5|3002.5|2996.5|2997.3|2991.3|471
1630670400000|2021-09-03 12:00:00|2998.3|2992.3|3009|3003|3009.8|3003.8|2990.9|2984.9|1390
1630674000000|2021-09-03 13:00:00|3009.3|3003.3|3004.3|2998.3|3016|3010|2997.5|2991.5|2066
1630677600000|2021-09-03 14:00:00|3004|2998|2999.5|2993.5|3009|3003|2998.3|2992.3|1472
1630681200000|2021-09-03 15:00:00|2999.8|2993.8|3000.5|2994.5|3005.8|2999.8|2999.5|2993.5|651
1630684800000|2021-09-03 16:00:00|3000.3|2994.3|3004.6|2998.6|3006.5|3000.5|3000|2994|368
1630890000000|2021-09-06 01:00:00|3002.8|2996.8|2999.5|2993.5|3016|3010|2994.3|2988.3|1239
1630893600000|2021-09-06 02:00:00|2999.3|2993.3|3005.5|2999.5|3005.5|2999.5|2993.5|2987.5|648
1630897200000|2021-09-06 03:00:00|3005.3|2999.3|3008|3002|3010.8|3004.8|3003.3|2997.3|482
1630900800000|2021-09-06 04:00:00|3008.5|3002.5|3009|3003|3009.3|3003.3|3008.5|3002.5|275
1630904400000|2021-09-06 05:00:00|3008.8|3002.8|3015|3009|3015.8|3009.8|3007.8|3001.8|498
1630908000000|2021-09-06 06:00:00|3014.8|3008.8|3014.5|3008.5|3018.5|3012.5|3012.5|3006.5|553
1630911600000|2021-09-06 07:00:00|3014.4|3008.4|3017.3|3011.3|3018.8|3012.8|3006.8|3000.8|456
1630915200000|2021-09-06 08:00:00|3017.5|3011.5|3017.8|3011.8|3019.5|3013.5|3014.5|3008.5|416
1630918800000|2021-09-06 09:00:00|3017.5|3011.5|3008|3002|3019.3|3013.3|3007.5|3001.5|360
1630922400000|2021-09-06 10:00:00|3007.8|3001.8|3017|3011|3017.5|3011.5|3007.8|3001.8|303
1630926000000|2021-09-06 11:00:00|3016.8|3010.8|3020.3|3014.3|3021|3015|3012.3|3006.3|351
1630929600000|2021-09-06 12:00:00|3020.8|3014.8|3018.3|3012.3|3021.1|3015.1|3017.4|3011.4|258
1630933200000|2021-09-06 13:00:00|3018|3012|3008.6|3002.6|3018|3012|3005.3|2999.3|1023
1630936800000|2021-09-06 14:00:00|3008.9|3002.9|3011.5|3005.5|3012.4|3006.4|3006|3000|907
1630940400000|2021-09-06 15:00:00|3011.8|3005.8|3016.5|3010.5|3019.9|3013.9|3010|3004|689
1630944000000|2021-09-06 16:00:00|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3014.6|3008.6|217
1630972800000|2021-09-07 00:00:00|3012|3006|3014.3|3008.3|3014.3|3008.3|3012|3006|55
1630976400000|2021-09-07 01:00:00|3014.5|3008.5|3014.3|3008.3|3019.5|3013.5|3011.3|3005.3|996
1630980000000|2021-09-07 02:00:00|3014.6|3008.6|3017|3011|3018.6|3012.6|3014|3008|422
1630983600000|2021-09-07 03:00:00|3016.8|3010.8|3011.5|3005.5|3017.3|3011.3|3008.4|3002.4|295
1630987200000|2021-09-07 04:00:00|3010.1|3004.1|3009.5|3003.5|3010.8|3004.8|3008.8|3002.8|149
1630990800000|2021-09-07 05:00:00|3010|3004|3019.3|3013.3|3022.8|3016.8|3005.4|2999.4|727
1630994400000|2021-09-07 06:00:00|3019.5|3013.5|3015|3009|3021.3|3015.3|3003.8|2997.8|871
1630998000000|2021-09-07 07:00:00|3013.8|3007.8|3022|3016|3022.3|3016.3|3007|3001|657
1631001600000|2021-09-07 08:00:00|3021.8|3015.8|3023.8|3017.8|3023.8|3017.8|3018.8|3012.8|491
1631005200000|2021-09-07 09:00:00|3024|3018|3029.5|3023.5|3032.3|3026.3|3023.8|3017.8|604
1631008800000|2021-09-07 10:00:00|3029.8|3023.8|3035|3029|3035.8|3029.8|3028.8|3022.8|342
1631012400000|2021-09-07 11:00:00|3035.3|3029.3|3033|3027|3036.5|3030.5|3028.6|3022.6|725
1631016000000|2021-09-07 12:00:00|3033.3|3027.3|3034.5|3028.5|3035.9|3029.9|3024.9|3018.9|798
1631019600000|2021-09-07 13:00:00|3034.3|3028.3|3053.9|3047.9|3060.5|3053.6|3030.5|3024.5|1664
1631023200000|2021-09-07 14:00:00|3054.9|3048.9|3041.5|3035.5|3056.5|3050.5|3038.4|3032.4|1364
1631026800000|2021-09-07 15:00:00|3041.3|3035.3|3044.1|3038.1|3048.3|3042.3|3041.3|3035.3|746
1631030400000|2021-09-07 16:00:00|3043.9|3037.9|3045.1|3039.1|3046.4|3040.4|3042.3|3036.3|718
1631059200000|2021-09-08 00:00:00|3045|3039|3040|3034|3045|3039|3038.8|3032.8|83
1631062800000|2021-09-08 01:00:00|3040.3|3034.3|3053|3047|3057.8|3051.8|3040.3|3034.3|722
1631066400000|2021-09-08 02:00:00|3053.3|3047.3|3037|3031|3057.3|3051.3|3033.5|3027.5|547
1631070000000|2021-09-08 03:00:00|3036.8|3030.8|3039.8|3033.8|3045.5|3039.5|3035.5|3029.5|352
1631073600000|2021-09-08 04:00:00|3039.5|3033.5|3039.5|3033.5|3041.5|3035.5|3038.5|3032.5|69
1631077200000|2021-09-08 05:00:00|3039.8|3033.8|3049.5|3043.5|3049.5|3043.5|3039.3|3033.3|497
1631080800000|2021-09-08 06:00:00|3049.8|3043.8|3054.3|3048.3|3055.5|3049.5|3045|3039|817
1631084400000|2021-09-08 07:00:00|3053.8|3047.8|3058|3052|3061|3055|3048.5|3042.5|837
1631088000000|2021-09-08 08:00:00|3057.8|3051.8|3051|3045|3057.8|3051.8|3041.5|3035.5|845
1631091600000|2021-09-08 09:00:00|3050.8|3044.8|3050.5|3044.5|3052.3|3046.3|3049.8|3043.8|496
1631095200000|2021-09-08 10:00:00|3050.3|3044.3|3063.8|3057.8|3064.8|3058.8|3048.8|3042.8|418
1631098800000|2021-09-08 11:00:00|3063.5|3057.5|3066.8|3060.8|3075|3069|3063.5|3057.5|814
1631102400000|2021-09-08 12:00:00|3067|3061|3072.3|3066.3|3072.3|3066.3|3067|3061|700
1631106000000|2021-09-08 13:00:00|3072.5|3066.5|3083.3|3077.3|3085.5|3079.5|3060.8|3054.8|2259
1631109600000|2021-09-08 14:00:00|3083|3077|3068|3062|3091|3085|3059.5|3053.5|2011
1631113200000|2021-09-08 15:00:00|3067.5|3061.5|3062.5|3056.5|3076.5|3070.5|3062.5|3056.5|1147
1631116800000|2021-09-08 16:00:00|3062.3|3056.3|3057.3|3051.3|3064.8|3058.8|3056.5|3050.5|322
1631145600000|2021-09-09 00:00:00|3060|3054|3056.3|3050.3|3062|3056|3056.3|3050.3|68
1631149200000|2021-09-09 01:00:00|3055.9|3049.9|3067|3061|3067|3061|3050.9|3044.9|1117
1631152800000|2021-09-09 02:00:00|3066.8|3060.8|3067.4|3061.4|3071.3|3065.3|3060.8|3054.8|417
1631156400000|2021-09-09 03:00:00|3067|3061|3072|3066|3076.3|3070.3|3062.3|3056.3|337
1631160000000|2021-09-09 04:00:00|3073.3|3067.3|3066|3060|3073.3|3067.3|3063.8|3057.8|63
1631163600000|2021-09-09 05:00:00|3066.3|3060.3|3074.3|3068.3|3077|3071|3064.6|3058.6|464
1631167200000|2021-09-09 06:00:00|3074|3068|3078|3072|3082.1|3076.1|3072|3066|1071
1631170800000|2021-09-09 07:00:00|3077.8|3071.8|3087|3081|3087.3|3081.3|3072.1|3066.1|798
1631174400000|2021-09-09 08:00:00|3087.3|3081.3|3075.5|3069.5|3087.8|3081.8|3070.4|3064.4|602
1631178000000|2021-09-09 09:00:00|3075|3069|3085.1|3079.1|3085.4|3079.4|3073|3067|500
1631181600000|2021-09-09 10:00:00|3085|3079|3086.8|3080.8|3091.8|3085.8|3079.8|3073.8|446
1631185200000|2021-09-09 11:00:00|3087.3|3081.3|3090.8|3084.8|3091.3|3085.3|3082.5|3076.5|548
1631188800000|2021-09-09 12:00:00|3090.5|3084.5|3079.8|3073.8|3095.3|3089.3|3079.5|3073.5|1197
1631192400000|2021-09-09 13:00:00|3080|3074|3076.8|3070.8|3085|3079|3072.3|3066.3|1916
1631196000000|2021-09-09 14:00:00|3076.5|3070.5|3080.3|3074.3|3082.4|3076.4|3073.3|3067.3|1295
1631199600000|2021-09-09 15:00:00|3080.5|3074.5|3075.5|3069.5|3080.5|3074.5|3071.5|3065.5|635
1631203200000|2021-09-09 16:00:00|3075.8|3069.8|3077.5|3071.5|3080.3|3074.3|3075.6|3069.6|431
1631232000000|2021-09-10 00:00:00|3078.3|3072.3|3075.4|3069.4|3079.6|3073.6|3074.1|3068.1|84
1631235600000|2021-09-10 01:00:00|3075.3|3069.3|3080.3|3074.3|3082.5|3076.5|3064|3058|601
1631239200000|2021-09-10 02:00:00|3080.5|3074.5|3090.5|3084.5|3097.4|3091.4|3076.5|3070.5|687
1631242800000|2021-09-10 03:00:00|3090.8|3084.8|3089.5|3083.5|3091.8|3085.8|3083.4|3077.4|206
1631246400000|2021-09-10 04:00:00|3089.3|3083.3|3089|3083|3089.5|3083.5|3089|3083|6
1631250000000|2021-09-10 05:00:00|3089.5|3083.5|3071.8|3065.8|3096.3|3090.3|3071.3|3065.3|290
1631253600000|2021-09-10 06:00:00|3072|3066|3087.9|3081.9|3089.3|3083.3|3072|3066|634
1631257200000|2021-09-10 07:00:00|3088.1|3082.1|3093.3|3087.3|3093.3|3087.3|3082|3076|368
1631260800000|2021-09-10 08:00:00|3093.5|3087.5|3093.5|3087.5|3098.1|3092.1|3088.4|3082.4|374
1631264400000|2021-09-10 09:00:00|3093.3|3087.3|3097.3|3091.3|3102.4|3096.4|3090.1|3084.1|428
1631268000000|2021-09-10 10:00:00|3097.5|3091.5|3099.3|3093.3|3102.6|3096.6|3094.8|3088.8|247
1631271600000|2021-09-10 11:00:00|3099|3093|3101|3095|3103.5|3097.5|3098.3|3092.3|344
1631275200000|2021-09-10 12:00:00|3100.8|3094.8|3097|3091|3103.3|3097.3|3093.9|3087.9|541
1631278800000|2021-09-10 13:00:00|3096.8|3090.8|3109|3103|3112.8|3106.8|3092.8|3086.8|1684
1631282400000|2021-09-10 14:00:00|3109.5|3103.5|3119.5|3113.5|3135.5|3129.5|3102.8|3096.8|1536
1631286000000|2021-09-10 15:00:00|3119.8|3113.8|3109|3103|3121|3115|3095.5|3089.5|1154
1631289600000|2021-09-10 16:00:00|3108.8|3102.8|3118.1|3112.1|3118.9|3112.9|3108.8|3102.8|365
1631491200000|2021-09-13 00:00:00|3117|3105.8|3113|3107|3120|3114|3110|3104|71
1631494800000|2021-09-13 01:00:00|3113.3|3107.3|3099.3|3093.3|3118.3|3112.3|3093|3087|1693
1631498400000|2021-09-13 02:00:00|3099.5|3093.5|3094.3|3088.3|3104.5|3098.5|3088.3|3082.3|753
1631502000000|2021-09-13 03:00:00|3094|3088|3088.5|3082.5|3100.3|3094.3|3088.3|3082.3|596
1631505600000|2021-09-13 04:00:00|3088.3|3082.3|3088|3082|3091.3|3085.3|3087|3081|139
1631509200000|2021-09-13 05:00:00|3088.3|3082.3|3097.3|3091.3|3099.8|3093.8|3085.3|3079.3|557
1631512800000|2021-09-13 06:00:00|3097|3091|3090.3|3084.3|3102.3|3096.3|3086.8|3080.8|1297
1631516400000|2021-09-13 07:00:00|3089|3083|3084|3078|3097|3091|3083.3|3077.3|778
1631520000000|2021-09-13 08:00:00|3084.3|3078.3|3099.8|3093.8|3101.8|3095.8|3084|3078|596
1631523600000|2021-09-13 09:00:00|3099.5|3093.5|3100|3094|3102.3|3096.3|3097.8|3091.8|491
1631527200000|2021-09-13 10:00:00|3100.3|3094.3|3096.8|3090.8|3100.8|3094.8|3095.8|3089.8|429
1631530800000|2021-09-13 11:00:00|3097|3091|3094.3|3088.3|3098.8|3092.8|3088.5|3082.5|1028
1631534400000|2021-09-13 12:00:00|3094|3088|3100.8|3094.8|3102.5|3096.5|3092.5|3086.5|977
1631538000000|2021-09-13 13:00:00|3101.3|3095.3|3076.3|3070.3|3106|3100|3074.8|3068.8|2785
1631541600000|2021-09-13 14:00:00|3076.5|3070.5|3085.5|3079.5|3091|3085|3063.8|3057.8|2272
1631545200000|2021-09-13 15:00:00|3085.3|3079.3|3077|3071|3086.5|3080.5|3073|3067|852
1631548800000|2021-09-13 16:00:00|3077.3|3071.3|3076.6|3070.6|3081.3|3075.3|3074.3|3068.3|367
1631577600000|2021-09-14 00:00:00|3079.3|3073.3|3076.8|3070.8|3079.3|3073.3|3072|3066|68
1631581200000|2021-09-14 01:00:00|3077|3071|3065.8|3059.8|3079|3073|3065.3|3059.3|1215
1631584800000|2021-09-14 02:00:00|3065.5|3059.5|3073.3|3067.3|3077.8|3071.8|3065.3|3059.3|583
1631588400000|2021-09-14 03:00:00|3073.5|3067.5|3065.8|3059.8|3074|3068|3065.8|3059.8|401
1631592000000|2021-09-14 04:00:00|3065.5|3059.5|3070.8|3064.8|3072.8|3066.8|3065.5|3059.5|66
1631595600000|2021-09-14 05:00:00|3070.5|3064.5|3060.8|3054.8|3071.8|3065.8|3059.8|3053.8|491
1631599200000|2021-09-14 06:00:00|3060.5|3054.5|3052.8|3046.8|3061.8|3055.8|3050.3|3044.3|1150
1631602800000|2021-09-14 07:00:00|3053|3047|3040.3|3034.3|3058|3052|3032.5|3026.5|874
1631606400000|2021-09-14 08:00:00|3040.8|3034.8|3035.3|3029.3|3045.8|3039.8|3032.8|3026.8|594
1631610000000|2021-09-14 09:00:00|3035.5|3029.5|3036.3|3030.3|3044.3|3038.3|3035.3|3029.3|320
1631613600000|2021-09-14 10:00:00|3036|3030|3033.8|3027.8|3039.3|3033.3|3030.5|3024.5|407
1631617200000|2021-09-14 11:00:00|3033.5|3027.5|3028.5|3022.5|3034|3028|3017|3011|916
1631620800000|2021-09-14 12:00:00|3028.3|3022.3|3045.8|3039.8|3046.5|3040.5|3024.5|3018.5|1463
1631624400000|2021-09-14 13:00:00|3045.5|3039.5|3052.5|3046.5|3053.3|3047.3|3035.3|3029.3|2368
1631628000000|2021-09-14 14:00:00|3052.3|3046.3|3052.5|3046.5|3057.8|3051.8|3036.5|3030.5|2036
1631631600000|2021-09-14 15:00:00|3053|3047|3055.3|3049.3|3058.8|3052.8|3050.5|3044.5|862
1631635200000|2021-09-14 16:00:00|3055|3049|3050.6|3044.6|3055.5|3049.5|3049.5|3043.5|414
1631664000000|2021-09-15 00:00:00|3046.3|3040.3|3048.3|3042.3|3051.5|3045.5|3044.8|3038.8|106
1631667600000|2021-09-15 01:00:00|3048.5|3042.5|3052.3|3046.3|3055.3|3049.3|3045.3|3039.3|535
1631671200000|2021-09-15 02:00:00|3052|3046|3054|3048|3054.3|3048.3|3039.8|3033.8|445
1631674800000|2021-09-15 03:00:00|3053.8|3047.8|3049.5|3043.5|3055|3049|3049.5|3043.5|154
1631678400000|2021-09-15 04:00:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|14
1631682000000|2021-09-15 05:00:00|3050.8|3044.8|3055|3049|3061.8|3055.8|3048.3|3042.3|489
1631685600000|2021-09-15 06:00:00|3055.3|3049.3|3053.3|3047.3|3058.8|3052.8|3052.3|3046.3|506
1631689200000|2021-09-15 07:00:00|3053.5|3047.5|3049.8|3043.8|3057.8|3051.8|3041.8|3035.8|382
1631692800000|2021-09-15 08:00:00|3049.5|3043.5|3048.5|3042.5|3050.3|3044.3|3041.3|3035.3|277
1631696400000|2021-09-15 09:00:00|3048.3|3042.3|3064.8|3058.8|3066.3|3060.3|3046.5|3040.5|260
1631700000000|2021-09-15 10:00:00|3064.3|3058.3|3072.8|3066.8|3074.8|3068.8|3063|3057|261
1631703600000|2021-09-15 11:00:00|3073.3|3067.3|3066.5|3060.5|3073.5|3067.5|3058.5|3052.5|414
1631707200000|2021-09-15 12:00:00|3066.8|3060.8|3070.8|3064.8|3077.3|3071.3|3066.8|3060.8|473
1631710800000|2021-09-15 13:00:00|3071.3|3065.3|3087.5|3081.5|3095.5|3089.5|3065.3|3059.3|1493
1631714400000|2021-09-15 14:00:00|3087|3081|3079.5|3073.5|3087.8|3081.8|3070.5|3064.5|1287
1631718000000|2021-09-15 15:00:00|3079.3|3073.3|3082|3076|3084.3|3078.3|3075.5|3069.5|476
1631721600000|2021-09-15 16:00:00|3081.8|3075.8|3079.4|3073.4|3082|3076|3076.3|3070.3|163
1631750400000|2021-09-16 00:00:00|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3073.8|3067.8|30
1631754000000|2021-09-16 01:00:00|3077.5|3071.5|3082|3076|3087.8|3081.8|3074.5|3068.5|913
1631757600000|2021-09-16 02:00:00|3082.3|3076.3|3066.5|3060.5|3082.5|3076.5|3064.3|3058.3|606
1631761200000|2021-09-16 03:00:00|3066.8|3060.8|3061|3055|3074.3|3068.3|3059.8|3053.8|350
1631764800000|2021-09-16 04:00:00|3060.3|3054.3|3061|3055|3061.5|3055.5|3055.5|3049.5|91
1631768400000|2021-09-16 05:00:00|3060.8|3054.8|3059.3|3053.3|3066.5|3060.5|3056.5|3050.5|475
1631772000000|2021-09-16 06:00:00|3059|3053|3054|3048|3063.5|3057.5|3052.3|3046.3|555
1631775600000|2021-09-16 07:00:00|3053.8|3047.8|3068.5|3062.5|3071.3|3065.3|3053.8|3047.8|414
1631779200000|2021-09-16 08:00:00|3068.3|3062.3|3082.8|3076.8|3084.3|3078.3|3066.3|3060.3|420
1631782800000|2021-09-16 09:00:00|3082.3|3076.3|3076.9|3070.9|3084.1|3078.1|3072.6|3066.6|320
1631786400000|2021-09-16 10:00:00|3076.8|3070.8|3074.8|3068.8|3083.9|3077.9|3071.3|3065.3|294
1631790000000|2021-09-16 11:00:00|3074.5|3068.5|3079|3073|3079|3073|3068.8|3062.8|468
1631793600000|2021-09-16 12:00:00|3078.5|3072.5|3070.5|3064.5|3081.3|3075.3|3069.3|3063.3|715
1631797200000|2021-09-16 13:00:00|3070.3|3064.3|3074.4|3068.4|3086.8|3080.8|3065.9|3059.9|1655
1631800800000|2021-09-16 14:00:00|3074.5|3068.5|3086|3080|3087.6|3081.6|3068.9|3062.9|1398
1631804400000|2021-09-16 15:00:00|3085.8|3079.8|3080.5|3074.5|3090.3|3084.3|3076.9|3070.9|671
1631808000000|2021-09-16 16:00:00|3080.6|3074.6|3086.5|3080.5|3087.1|3081.1|3078.3|3072.3|184
1631836800000|2021-09-17 00:00:00|3080.5|3074.5|3088.3|3082.3|3090.1|3084.1|3080.3|3074.3|63
1631840400000|2021-09-17 01:00:00|3088|3082|3086.3|3080.3|3092.8|3086.8|3081.5|3075.5|886
1631844000000|2021-09-17 02:00:00|3086.5|3080.5|3088|3082|3090.8|3084.8|3080.9|3074.9|273
1631847600000|2021-09-17 03:00:00|3088.5|3082.5|3093.8|3087.8|3097|3091|3088.5|3082.5|322
1631851200000|2021-09-17 04:00:00|3094|3088|3095.5|3089.5|3095.6|3089.6|3093.8|3087.8|11
1631854800000|2021-09-17 05:00:00|3095.6|3089.6|3094.5|3088.5|3099.3|3093.3|3087.1|3081.1|348
1631858400000|2021-09-17 06:00:00|3094.8|3088.8|3083.8|3077.8|3098.3|3092.3|3078.3|3072.3|749
1631862000000|2021-09-17 07:00:00|3083.9|3077.9|3094.5|3088.5|3096.3|3090.3|3081.8|3075.8|437
1631865600000|2021-09-17 08:00:00|3094.3|3088.3|3107.3|3101.3|3142.6|3136.6|3093.4|3087.4|997
1631869200000|2021-09-17 09:00:00|3107.5|3101.5|3107|3101|3116|3110|3101|3095|681
1631872800000|2021-09-17 10:00:00|3106.8|3100.8|3127|3121|3127.8|3121.8|3105|3099|577
1631876400000|2021-09-17 11:00:00|3126.8|3120.8|3123.8|3117.8|3131.5|3125.5|3118.3|3112.3|402
1631880000000|2021-09-17 12:00:00|3124|3118|3127.8|3121.8|3131.5|3125.5|3119.3|3113.3|590
1631883600000|2021-09-17 13:00:00|3127|3121|3109.5|3103.5|3132.3|3126.3|3107.5|3101.5|874
1631887200000|2021-09-17 14:00:00|3109.3|3103.3|3095.3|3089.3|3109.3|3103.3|3084.8|3078.8|1113
1631890800000|2021-09-17 15:00:00|3095|3089|3080|3074|3098|3092|3072.8|3066.8|569
1631894400000|2021-09-17 16:00:00|3079.8|3073.8|3078.6|3072.6|3081.3|3075.3|3076.5|3070.5|74
1632096000000|2021-09-20 00:00:00|3073.3|3062|3077.8|3071.8|3085|3079|3073|3062|66
1632099600000|2021-09-20 01:00:00|3078|3072|3063|3057|3078.3|3072.3|3059.8|3053.8|214
1632103200000|2021-09-20 02:00:00|3062.8|3056.8|3048.5|3042.5|3063|3057|3043.5|3037.5|281
1632106800000|2021-09-20 03:00:00|3048.3|3042.3|3040|3034|3048.5|3042.5|3038.5|3032.5|265
1632110400000|2021-09-20 04:00:00|3040.3|3034.3|3043.5|3037.5|3045.5|3039.5|3038.3|3032.3|230
1632114000000|2021-09-20 05:00:00|3043.3|3037.3|3047.3|3041.3|3049|3043|3042.3|3036.3|280
1632117600000|2021-09-20 06:00:00|3047|3041|3028.5|3022.5|3050|3044|3028.5|3022.5|534
1632121200000|2021-09-20 07:00:00|3029.5|3023.5|3037.5|3031.5|3040.5|3034.5|3025.8|3019.8|933
1632124800000|2021-09-20 08:00:00|3037.8|3031.8|3039.5|3033.5|3045.5|3039.5|3031|3025|780
1632128400000|2021-09-20 09:00:00|3039.3|3033.3|3036.3|3030.3|3040.8|3034.8|3033.8|3027.8|609
1632132000000|2021-09-20 10:00:00|3036.5|3030.5|3041.8|3035.8|3056.3|3050.3|3035.8|3029.8|659
1632135600000|2021-09-20 11:00:00|3042|3036|3034.3|3028.3|3049|3043|3034|3028|766
1632139200000|2021-09-20 12:00:00|3034|3028|3040.3|3034.3|3041.3|3035.3|3033|3027|859
1632142800000|2021-09-20 13:00:00|3039.8|3033.8|3028.3|3022.3|3044|3038|3024.5|3018.5|1131
1632146400000|2021-09-20 14:00:00|3028.5|3022.5|3018.8|3012.8|3028.5|3022.5|3014|3008|1207
1632150000000|2021-09-20 15:00:00|3019|3013|3020.5|3014.5|3027.5|3021.5|3016.8|3010.8|680
1632153600000|2021-09-20 16:00:00|3020.8|3014.8|3015.6|3009.6|3020.8|3014.8|3013.5|3007.5|449
1632182400000|2021-09-21 00:00:00|3019|3013|3023.3|3017.3|3026.8|3020.8|3016.3|3010.3|105
1632186000000|2021-09-21 01:00:00|3023.5|3017.5|3028.8|3022.8|3030|3024|3021.5|3015.5|211
1632189600000|2021-09-21 02:00:00|3028.5|3022.5|3028.3|3022.3|3029|3023|3022.8|3016.8|175
1632193200000|2021-09-21 03:00:00|3028|3022|3026.8|3020.8|3028.3|3022.3|3026.3|3020.3|28
1632196800000|2021-09-21 04:00:00|3026.3|3020.3|3027|3021|3028.5|3022.5|3026.3|3020.3|17
1632200400000|2021-09-21 05:00:00|3027.5|3021.5|3024.8|3018.8|3033.3|3027.3|3024.5|3018.5|138
1632204000000|2021-09-21 06:00:00|3025|3019|3010.5|3004.5|3025.5|3019.5|3010.5|3004.5|277
1632207600000|2021-09-21 07:00:00|3010.3|3004.3|3022.5|3016.5|3022.5|3016.5|3004.5|2998.5|668
1632211200000|2021-09-21 08:00:00|3022.8|3016.8|3037.8|3031.8|3050|3044|3021.3|3015.3|772
1632214800000|2021-09-21 09:00:00|3038.3|3032.3|3035.5|3029.5|3039.8|3033.8|3029|3023|357
1632218400000|2021-09-21 10:00:00|3035.3|3029.3|3025|3019|3035.3|3029.3|3022|3016|270
1632222000000|2021-09-21 11:00:00|3024.8|3018.8|3023.8|3017.8|3030|3024|3022|3016|409
1632225600000|2021-09-21 12:00:00|3024|3018|3013|3007|3025.3|3019.3|3007|3001|971
1632229200000|2021-09-21 13:00:00|3013.3|3007.3|2992.8|2986.8|3015.8|3009.8|2987.5|2981.5|1384
1632232800000|2021-09-21 14:00:00|2993.3|2987.3|2985.3|2979.3|2995.8|2989.8|2963|2957|1455
1632236400000|2021-09-21 15:00:00|2985.5|2979.5|2993.8|2987.8|2998.3|2992.3|2972.3|2966.3|966
1632240000000|2021-09-21 16:00:00|2994|2988|3008.6|3002.6|3008.6|3002.6|2991|2985|441
1632268800000|2021-09-22 00:00:00|3009.8|3003.8|3016.8|3010.8|3019|3013|3009|3003|299
1632272400000|2021-09-22 01:00:00|3017|3011|3055.5|3049.5|3056.5|3050.5|3017|3011|2626
1632276000000|2021-09-22 02:00:00|3055.3|3049.3|3046.3|3040.3|3060|3054|3041|3035|923
1632279600000|2021-09-22 03:00:00|3046.5|3040.5|3050.5|3044.5|3050.5|3044.5|3045.5|3039.5|636
1632283200000|2021-09-22 04:00:00|3050.3|3044.3|3047.8|3041.8|3050.5|3044.5|3047.3|3041.3|87
1632286800000|2021-09-22 05:00:00|3047.5|3041.5|3058|3052|3061.8|3055.8|3045.3|3039.3|838
1632290400000|2021-09-22 06:00:00|3058.3|3052.3|3052|3046|3060.5|3054.5|3048.3|3042.3|991
1632294000000|2021-09-22 07:00:00|3051.5|3045.5|3034.8|3028.8|3054.8|3048.8|3028.5|3022.5|605
1632297600000|2021-09-22 08:00:00|3035.5|3029.5|3028.5|3022.5|3036.5|3030.5|3026.8|3020.8|619
1632301200000|2021-09-22 09:00:00|3028.8|3022.8|3026.8|3020.8|3029.8|3023.8|3023.8|3017.8|453
1632304800000|2021-09-22 10:00:00|3027|3021|3035|3029|3037.3|3031.3|3026.3|3020.3|382
1632308400000|2021-09-22 11:00:00|3035.3|3029.3|3038|3032|3041.8|3035.8|3032|3026|459
1632312000000|2021-09-22 12:00:00|3038.3|3032.3|3049.5|3043.5|3050.3|3044.3|3032|3026|782
1632315600000|2021-09-22 13:00:00|3049.3|3043.3|3033.5|3027.5|3056.8|3050.8|3031|3025|2077
1632319200000|2021-09-22 14:00:00|3033.8|3027.8|3031|3025|3035.8|3029.8|3019.8|3013.8|1548
1632322800000|2021-09-22 15:00:00|3031.8|3025.8|3044.3|3038.3|3048.5|3042.5|3028.3|3022.3|1342
1632326400000|2021-09-22 16:00:00|3044.5|3038.5|3031.1|3025.1|3048.8|3042.8|3028.5|3022.5|532
1632355200000|2021-09-23 00:00:00|3019.5|3013.5|3020.3|3014.3|3022|3016|3018.3|3012.3|233
1632358800000|2021-09-23 01:00:00|3020|3014|3031.8|3025.8|3036.3|3030.3|3018.8|3012.8|1258
1632362400000|2021-09-23 02:00:00|3031.5|3025.5|3028.8|3022.8|3031.5|3025.5|3025.3|3019.3|842
1632366000000|2021-09-23 03:00:00|3029.3|3023.3|3036|3030|3036|3030|3026.5|3020.5|460
1632369600000|2021-09-23 04:00:00|3036.3|3030.3|3030.3|3024.3|3036.8|3030.8|3030|3024|124
1632373200000|2021-09-23 05:00:00|3030.5|3024.5|3034.8|3028.8|3040.3|3034.3|3029|3023|561
1632376800000|2021-09-23 06:00:00|3034.3|3028.3|3037.5|3031.5|3042|3036|3032.3|3026.3|1143
1632380400000|2021-09-23 07:00:00|3037.8|3031.8|3059|3053|3059.5|3053.5|3035|3029|647
1632384000000|2021-09-23 08:00:00|3059.3|3053.3|3050.3|3044.3|3060|3054|3046|3040|917
1632387600000|2021-09-23 09:00:00|3050|3044|3052.5|3046.5|3057|3051|3048|3042|636
1632391200000|2021-09-23 10:00:00|3052.8|3046.8|3056.5|3050.5|3059.8|3053.8|3025.6|3019.6|1159
1632394800000|2021-09-23 11:00:00|3056.3|3050.3|3059.5|3053.5|3063.3|3057.3|3049.8|3043.8|859
1632398400000|2021-09-23 12:00:00|3059.8|3053.8|3061.5|3055.5|3062.3|3056.3|3052.3|3046.3|949
1632402000000|2021-09-23 13:00:00|3061.3|3055.3|3089.8|3083.8|3090.5|3084.5|3047.8|3041.8|2316
1632405600000|2021-09-23 14:00:00|3090|3084|3091.3|3085.3|3102.8|3096.8|3081|3075|1913
1632409200000|2021-09-23 15:00:00|3091.5|3085.5|3098.3|3092.3|3102.3|3096.3|3082.5|3076.5|1278
1632412800000|2021-09-23 16:00:00|3098.5|3092.5|3098.1|3092.1|3100.8|3094.8|3094.5|3088.5|799
1632441600000|2021-09-24 00:00:00|3095.8|3089.8|3094.5|3088.5|3099.8|3093.8|3094|3088|235
1632445200000|2021-09-24 01:00:00|3094.8|3088.8|3090.8|3084.8|3106.8|3100.8|3090.3|3084.3|1045
1632448800000|2021-09-24 02:00:00|3090.5|3084.5|3091|3085|3096.3|3090.3|3083.5|3077.5|560
1632452400000|2021-09-24 03:00:00|3091.3|3085.3|3093.8|3087.8|3100.8|3094.8|3091.3|3085.3|377
1632456000000|2021-09-24 04:00:00|3094|3088|3099.8|3093.8|3099.8|3093.8|3094|3088|34
1632459600000|2021-09-24 05:00:00|3100|3094|3105.8|3099.8|3106.8|3100.8|3100|3094|425
1632463200000|2021-09-24 06:00:00|3106|3100|3094.8|3088.8|3110|3104|3094.3|3088.3|954
1632466800000|2021-09-24 07:00:00|3095|3089|3097.5|3091.5|3102.8|3096.8|3087.5|3081.5|435
1632470400000|2021-09-24 08:00:00|3097.8|3091.8|3096.8|3090.8|3103.3|3097.3|3090.5|3084.5|465
1632474000000|2021-09-24 09:00:00|3097.3|3091.3|3104.5|3098.5|3105.8|3099.8|3094.8|3088.8|423
1632477600000|2021-09-24 10:00:00|3105|3099|3111.8|3105.8|3117.3|3111.3|3103.8|3097.8|543
1632481200000|2021-09-24 11:00:00|3112|3106|3112|3106|3112.5|3106.5|3104.3|3098.3|627
1632484800000|2021-09-24 12:00:00|3112.3|3106.3|3104.5|3098.5|3115|3109|3104.3|3098.3|541
1632488400000|2021-09-24 13:00:00|3104|3098|3107.8|3101.8|3114|3108|3096|3090|1707
1632492000000|2021-09-24 14:00:00|3107.3|3101.3|3128.8|3122.8|3140.5|3134.5|3103.3|3097.3|1511
1632495600000|2021-09-24 15:00:00|3128.5|3122.5|3122.5|3116.5|3135.8|3129.8|3116.5|3110.5|628
1632499200000|2021-09-24 16:00:00|3122.4|3116.4|3117.5|3111.5|3123.6|3117.6|3116|3110|181
1632700800000|2021-09-27 00:00:00|3118.3|3107|3119.8|3113.8|3122.3|3116.3|3116.3|3107|73
1632704400000|2021-09-27 01:00:00|3119.9|3113.9|3101.8|3095.8|3126.8|3120.8|3100|3094|1999
1632708000000|2021-09-27 02:00:00|3101.5|3095.5|3095.8|3089.8|3105.3|3099.3|3092.5|3086.5|997
1632711600000|2021-09-27 03:00:00|3095.5|3089.5|3100.8|3094.8|3105.3|3099.3|3094.5|3088.5|542
1632715200000|2021-09-27 04:00:00|3100.9|3094.9|3103.3|3097.3|3106.4|3100.4|3100.8|3094.8|88
1632718800000|2021-09-27 05:00:00|3103|3097|3106.5|3100.5|3117.5|3111.5|3098.8|3092.8|1092
1632722400000|2021-09-27 06:00:00|3107|3101|3113.8|3107.8|3113.8|3107.8|3099|3093|1484
1632726000000|2021-09-27 07:00:00|3114|3108|3108.8|3102.8|3121.3|3115.3|3107.5|3101.5|703
1632729600000|2021-09-27 08:00:00|3108.6|3102.6|3106.3|3100.3|3114.3|3108.3|3096.5|3090.5|658
1632733200000|2021-09-27 09:00:00|3106|3100|3108.3|3102.3|3122.3|3116.3|3105.6|3099.6|626
1632736800000|2021-09-27 10:00:00|3108|3102|3104.5|3098.5|3115.5|3109.5|3103.3|3097.3|402
1632740400000|2021-09-27 11:00:00|3104.3|3098.3|3096.6|3090.6|3108.1|3102.1|3096.3|3090.3|694
1632744000000|2021-09-27 12:00:00|3096.8|3090.8|3096.8|3090.8|3101.8|3095.8|3094.9|3088.9|893
1632747600000|2021-09-27 13:00:00|3096.9|3090.9|3083.8|3077.8|3096.9|3090.9|3080.3|3074.3|2005
1632751200000|2021-09-27 14:00:00|3084.1|3078.1|3072|3066|3084.1|3078.1|3066.8|3060.8|1652
1632754800000|2021-09-27 15:00:00|3071.5|3065.5|3089.8|3083.8|3090|3084|3070.5|3064.5|1073
1632758400000|2021-09-27 16:00:00|3090|3084|3094.8|3088.8|3098.8|3092.8|3088.5|3082.5|631
1632787200000|2021-09-28 00:00:00|3093|3087|3088.5|3082.5|3093|3087|3086.8|3080.8|34
1632790800000|2021-09-28 01:00:00|3088.3|3082.3|3074.1|3068.1|3088.5|3082.5|3073.5|3067.5|1350
1632794400000|2021-09-28 02:00:00|3074.3|3068.3|3071.5|3065.5|3083.3|3077.3|3070.5|3064.5|898
1632798000000|2021-09-28 03:00:00|3071.3|3065.3|3078|3072|3080.3|3074.3|3069.1|3063.1|744
1632801600000|2021-09-28 04:00:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|41
1632805200000|2021-09-28 05:00:00|3076.8|3070.8|3074.3|3068.3|3079.3|3073.3|3071|3065|460
1632808800000|2021-09-28 06:00:00|3074.5|3068.5|3085.5|3079.5|3085.8|3079.8|3074.3|3068.3|1379
1632812400000|2021-09-28 07:00:00|3085.8|3079.8|3078.1|3072.1|3086.8|3080.8|3067.5|3061.5|800
1632816000000|2021-09-28 08:00:00|3077.9|3071.9|3085|3079|3086.8|3080.8|3070|3064|785
1632819600000|2021-09-28 09:00:00|3084|3078|3076.8|3070.8|3085.8|3079.8|3073.4|3067.4|503
1632823200000|2021-09-28 10:00:00|3076.5|3070.5|3074.3|3068.3|3080.3|3074.3|3070.8|3064.8|510
1632826800000|2021-09-28 11:00:00|3074.5|3068.5|3085.3|3079.3|3087.3|3081.3|3073.6|3067.6|852
1632830400000|2021-09-28 12:00:00|3085.5|3079.5|3082.8|3076.8|3093.8|3087.8|3080.3|3074.3|1290
1632834000000|2021-09-28 13:00:00|3083|3077|3080|3074|3085|3079|3072.8|3066.8|2148
1632837600000|2021-09-28 14:00:00|3079.8|3073.8|3083.3|3077.3|3093.5|3087.5|3071.8|3065.8|2438
1632841200000|2021-09-28 15:00:00|3082.8|3076.8|3073|3067|3083.5|3077.5|3071.3|3065.3|1342
1632844800000|2021-09-28 16:00:00|3073.3|3067.3|3068.4|3062.4|3076.3|3070.3|3067.3|3061.3|491
1632873600000|2021-09-29 00:00:00|3074.8|3068.8|3076.5|3070.5|3079.5|3073.5|3073.3|3067.3|89
1632877200000|2021-09-29 01:00:00|3075.9|3069.9|3078|3072|3084.8|3078.8|3066.5|3060.5|1089
1632880800000|2021-09-29 02:00:00|3078.4|3072.4|3080.3|3074.3|3085.3|3079.3|3076.4|3070.4|700
1632884400000|2021-09-29 03:00:00|3080|3074|3073.8|3067.8|3082.3|3076.3|3073.8|3067.8|334
1632888000000|2021-09-29 04:00:00|3073.5|3067.5|3075.5|3069.5|3076.3|3070.3|3071.9|3065.9|53
1632891600000|2021-09-29 05:00:00|3075.3|3069.3|3078|3072|3081|3075|3072.5|3066.5|488
1632895200000|2021-09-29 06:00:00|3077.8|3071.8|3084.1|3078.1|3084.1|3078.1|3073.5|3067.5|781
1632898800000|2021-09-29 07:00:00|3084.3|3078.3|3077.3|3071.3|3085.3|3079.3|3066.3|3060.3|673
1632902400000|2021-09-29 08:00:00|3077.5|3071.5|3069.3|3063.3|3086.5|3080.5|3069.3|3063.3|414
1632906000000|2021-09-29 09:00:00|3069|3063|3072.3|3066.3|3073.1|3067.1|3066.3|3060.3|296
1632909600000|2021-09-29 10:00:00|3072.5|3066.5|3067.5|3061.5|3072.8|3066.8|3066.8|3060.8|256
1632913200000|2021-09-29 11:00:00|3067.3|3061.3|3061.3|3055.3|3067.5|3061.5|3054.8|3048.8|541
1632916800000|2021-09-29 12:00:00|3061.5|3055.5|3064|3058|3070.3|3064.3|3059|3053|773
1632920400000|2021-09-29 13:00:00|3064.3|3058.3|3062.5|3056.5|3068.3|3062.3|3051|3045|2197
1632924000000|2021-09-29 14:00:00|3062.3|3056.3|3055.8|3049.8|3071.8|3065.8|3053.3|3047.3|1569
1632927600000|2021-09-29 15:00:00|3055.5|3049.5|3058|3052|3058.8|3052.8|3045.8|3039.8|925
1632931200000|2021-09-29 16:00:00|3057.8|3051.8|3058.1|3052.1|3059|3053|3056|3050|272
1632960000000|2021-09-30 00:00:00|3052.4|3046.4|3056.5|3050.5|3057.5|3051.5|3051.3|3045.3|66
1632963600000|2021-09-30 01:00:00|3056.8|3050.8|3052.5|3046.5|3059.8|3053.8|3047.8|3041.8|580
1632967200000|2021-09-30 02:00:00|3052.3|3046.3|3051.5|3045.5|3059.8|3053.8|3048.8|3042.8|497
1632970800000|2021-09-30 03:00:00|3051.3|3045.3|3048.8|3042.8|3052|3046|3045|3039|328
1632974400000|2021-09-30 04:00:00|3048.5|3042.5|3047.3|3041.3|3049.8|3043.8|3047|3041|60
1632978000000|2021-09-30 05:00:00|3047.5|3041.5|3045.3|3039.3|3048.5|3042.5|3042.8|3036.8|464
1632981600000|2021-09-30 06:00:00|3045.5|3039.5|3043.5|3037.5|3046.3|3040.3|3031.3|3025.3|1271
1632985200000|2021-09-30 07:00:00|3044.5|3038.5|3037|3031|3048.5|3042.5|3031.8|3025.8|716
1632988800000|2021-09-30 08:00:00|3036.3|3030.3|3040.3|3034.3|3041|3035|3033.3|3027.3|424
1632992400000|2021-09-30 09:00:00|3040|3034|3040|3034|3044.5|3038.5|3034|3028|388
1632996000000|2021-09-30 10:00:00|3038.8|3032.8|3018.3|3012.3|3038.8|3032.8|3017.8|3011.8|623
1632999600000|2021-09-30 11:00:00|3018|3012|3027|3021|3028.3|3022.3|3015.5|3009.5|631
1633003200000|2021-09-30 12:00:00|3027.3|3021.3|3020|3014|3031.3|3025.3|3014.5|3008.5|1001
1633006800000|2021-09-30 13:00:00|3019.8|3013.8|3009.3|3003.3|3023.3|3017.3|3005.3|2999.3|1232
1633010400000|2021-09-30 14:00:00|3009|3003|2994|2988|3011.8|3005.8|2987|2981|1504
1633014000000|2021-09-30 15:00:00|2993.5|2987.5|3009.3|3003.3|3031.8|3025.8|2993.5|2987.5|827
1633017600000|2021-09-30 16:00:00|3009.5|3003.5|3022.1|3016.1|3022.5|3016.5|3001.3|2995.3|289
1633046400000|2021-10-01 00:00:00|3024.5|3018.5|3022.3|3016.3|3028.3|3022.3|3022.3|3016.3|77
1633050000000|2021-10-01 01:00:00|3022.5|3016.5|3005.3|2999.3|3022.5|3016.5|3001.5|2995.5|285
1633053600000|2021-10-01 02:00:00|3006|3000|3003.5|2997.5|3008.8|3002.8|3003.3|2997.3|64
1633057200000|2021-10-01 03:00:00|3003.3|2997.3|2994.8|2988.8|3003.3|2997.3|2994.5|2988.5|70
1633060800000|2021-10-01 04:00:00|2994.5|2988.5|2993.8|2987.8|2996.3|2990.3|2992|2986|142
1633064400000|2021-10-01 05:00:00|2993.5|2987.5|2989.8|2983.8|2993.8|2987.8|2988.3|2982.3|105
1633068000000|2021-10-01 06:00:00|2989.5|2983.5|2996|2990|2998.5|2992.5|2989|2983|357
1633071600000|2021-10-01 07:00:00|2996.8|2990.8|3000.5|2994.5|3007.8|3001.8|2994.3|2988.3|814
1633075200000|2021-10-01 08:00:00|3000.6|2994.6|3005.4|2999.4|3020|3014|2995.4|2989.4|735
1633078800000|2021-10-01 09:00:00|3005.6|2999.6|2996.5|2990.5|3006.3|3000.3|2994.5|2988.5|355
1633082400000|2021-10-01 10:00:00|2996.6|2990.6|2991.3|2985.3|3003.6|2997.6|2989.3|2983.3|306
1633086000000|2021-10-01 11:00:00|2991.5|2985.5|3011.8|3005.8|3015.3|3009.3|2991.3|2985.3|639
1633089600000|2021-10-01 12:00:00|3011.9|3005.9|3003|2997|3016.9|3010.9|2994.8|2988.8|763
1633093200000|2021-10-01 13:00:00|3003.3|2997.3|2998.8|2992.8|3014.8|3008.8|2993.8|2987.8|782
1633096800000|2021-10-01 14:00:00|2999|2993|2988.8|2982.8|3001.3|2995.3|2977.3|2971.3|1071
1633100400000|2021-10-01 15:00:00|2988.5|2982.5|2988|2982|2992.3|2986.3|2986|2980|483
1633104000000|2021-10-01 16:00:00|2988.8|2982.8|3009.4|3003.4|3010.6|3004.6|2986.8|2980.8|229
1633305600000|2021-10-04 00:00:00|3010.3|2999|3026.3|3020.3|3026.8|3020.8|3010.3|2999|124
1633309200000|2021-10-04 01:00:00|3026|3020|3018|3012|3027.8|3021.8|3015|3009|169
1633312800000|2021-10-04 02:00:00|3017.8|3011.8|3022|3016|3025.5|3019.5|3015.8|3009.8|101
1633316400000|2021-10-04 03:00:00|3022.3|3016.3|3020.5|3014.5|3022.3|3016.3|3017.5|3011.5|53
1633320000000|2021-10-04 04:00:00|3020.8|3014.8|3021.3|3015.3|3024.3|3018.3|3020.8|3014.8|29
1633323600000|2021-10-04 05:00:00|3022|3016|3022|3016|3024.8|3018.8|3020.3|3014.3|166
1633327200000|2021-10-04 06:00:00|3021.8|3015.8|3018.3|3012.3|3023.5|3017.5|3010|3004|266
1633330800000|2021-10-04 07:00:00|3019.8|3013.8|3014|3008|3019.9|3013.9|3007|3001|388
1633334400000|2021-10-04 08:00:00|3014.3|3008.3|3026|3020|3030.8|3024.8|3014|3008|490
1633338000000|2021-10-04 09:00:00|3026.3|3020.3|3027|3021|3027.3|3021.3|3021.3|3015.3|239
1633341600000|2021-10-04 10:00:00|3027.3|3021.3|3027|3021|3030.8|3024.8|3022.8|3016.8|407
1633345200000|2021-10-04 11:00:00|3026.8|3020.8|3027.3|3021.3|3029.3|3023.3|3023.3|3017.3|394
1633348800000|2021-10-04 12:00:00|3027.5|3021.5|3040.3|3034.3|3042.3|3036.3|3027.5|3021.5|752
1633352400000|2021-10-04 13:00:00|3040.5|3034.5|3045.8|3039.8|3048|3042|3028.8|3022.8|944
1633356000000|2021-10-04 14:00:00|3045.5|3039.5|3020.8|3014.8|3051.5|3045.5|3014.5|3008.5|1388
1633359600000|2021-10-04 15:00:00|3020.5|3014.5|3031.8|3025.8|3035.3|3029.3|3018.5|3012.5|626
1633363200000|2021-10-04 16:00:00|3031.5|3025.5|3034.9|3028.9|3035.4|3029.4|3023.5|3017.5|308
1633392000000|2021-10-05 00:00:00|3039|3033|3033|3027|3040.8|3034.8|3030|3024|97
1633395600000|2021-10-05 01:00:00|3033.5|3027.5|3041.8|3035.8|3043|3037|3027.3|3021.3|125
1633399200000|2021-10-05 02:00:00|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3039|3033|96
1633402800000|2021-10-05 03:00:00|3041.5|3035.5|3034|3028|3044.3|3038.3|3033.3|3027.3|97
1633406400000|2021-10-05 04:00:00|3033.5|3027.5|3033.8|3027.8|3036.3|3030.3|3031|3025|81
1633410000000|2021-10-05 05:00:00|3033.5|3027.5|3027|3021|3033.8|3027.8|3022.5|3016.5|130
1633413600000|2021-10-05 06:00:00|3027.3|3021.3|3019.1|3013.1|3030.3|3024.3|3019.1|3013.1|181
1633417200000|2021-10-05 07:00:00|3019|3013|3023.5|3017.5|3036.8|3030.8|3015.5|3009.5|430
1633420800000|2021-10-05 08:00:00|3023.3|3017.3|3032|3026|3035.3|3029.3|3023.3|3017.3|500
1633424400000|2021-10-05 09:00:00|3031.8|3025.8|3029.5|3023.5|3032.5|3026.5|3024.3|3018.3|326
1633428000000|2021-10-05 10:00:00|3029|3023|3024|3018|3030.3|3024.3|3021.3|3015.3|275
1633431600000|2021-10-05 11:00:00|3024.3|3018.3|3025.8|3019.8|3027.3|3021.3|3022.8|3016.8|299
1633435200000|2021-10-05 12:00:00|3025.5|3019.5|3029.5|3023.5|3034.5|3028.5|3023.6|3017.6|374
1633438800000|2021-10-05 13:00:00|3029.4|3023.4|3026.5|3020.5|3030.9|3024.9|3020.6|3014.6|504
1633442400000|2021-10-05 14:00:00|3026.4|3020.4|3048.5|3042.5|3052.6|3046.6|3020.5|3014.5|717
1633446000000|2021-10-05 15:00:00|3048|3042|3055|3049|3057|3051|3046.5|3040.5|349
1633449600000|2021-10-05 16:00:00|3055.8|3049.8|3051.1|3045.1|3055.8|3049.8|3049.5|3043.5|149
1633478400000|2021-10-06 00:00:00|3051.3|3045.3|3051.8|3045.8|3053|3047|3049.3|3043.3|192
1633482000000|2021-10-06 01:00:00|3052|3046|3053|3047|3053|3047|3049.6|3043.6|117
1633485600000|2021-10-06 02:00:00|3052.9|3046.9|3045.4|3039.4|3052.9|3046.9|3041.6|3035.6|146
1633489200000|2021-10-06 03:00:00|3044.9|3038.9|3043.5|3037.5|3045.3|3039.3|3040.6|3034.6|148
1633492800000|2021-10-06 04:00:00|3043.8|3037.8|3041.5|3035.5|3044.8|3038.8|3040.5|3034.5|60
1633496400000|2021-10-06 05:00:00|3042.6|3036.6|3043.1|3037.1|3050.1|3044.1|3041.6|3035.6|83
1633500000000|2021-10-06 06:00:00|3043.4|3037.4|3058.3|3052.3|3058.8|3052.8|3043.4|3037.4|222
1633503600000|2021-10-06 07:00:00|3057.3|3051.3|3039|3033|3057.4|3051.4|3036.8|3030.8|774
1633507200000|2021-10-06 08:00:00|3038.8|3032.8|3035.5|3029.5|3046.3|3040.3|3033.3|3027.3|525
1633510800000|2021-10-06 09:00:00|3035.3|3029.3|3022.8|3016.8|3035.5|3029.5|3015.3|3009.3|483
1633514400000|2021-10-06 10:00:00|3022.5|3016.5|3028.8|3022.8|3031.5|3025.5|3019.8|3013.8|418
1633518000000|2021-10-06 11:00:00|3028.5|3022.5|3036|3030|3036|3030|3023.5|3017.5|552
1633521600000|2021-10-06 12:00:00|3036.3|3030.3|3032.8|3026.8|3054.3|3048.3|3030.5|3024.5|865
1633525200000|2021-10-06 13:00:00|3033|3027|3022.5|3016.5|3037.8|3031.8|3021.5|3015.5|953
1633528800000|2021-10-06 14:00:00|3022|3016|3016.5|3010.5|3029|3023|3014.5|3008.5|1102
1633532400000|2021-10-06 15:00:00|3016.8|3010.8|3020.5|3014.5|3022.3|3016.3|3010|3004|573
1633536000000|2021-10-06 16:00:00|3020.8|3014.8|3017.1|3011.1|3021.5|3015.5|3012|3006|156
1633564800000|2021-10-07 00:00:00|3022.5|3016.5|3025.3|3019.3|3028|3022|3019.3|3013.3|101
1633568400000|2021-10-07 01:00:00|3025|3019|3028.3|3022.3|3028.8|3022.8|3022.3|3016.3|135
1633572000000|2021-10-07 02:00:00|3028.5|3022.5|3025.3|3019.3|3028.5|3022.5|3025.3|3019.3|17
1633575600000|2021-10-07 03:00:00|3025|3019|3020.5|3014.5|3025|3019|3015.3|3009.3|89
1633579200000|2021-10-07 04:00:00|3020.8|3014.8|3014.8|3008.8|3023|3017|3014.3|3008.3|100
1633582800000|2021-10-07 05:00:00|3014.5|3008.5|3015.8|3009.8|3019.8|3013.8|3013.3|3007.3|112
1633586400000|2021-10-07 06:00:00|3015.5|3009.5|3014.5|3008.5|3023.8|3017.8|3014.3|3008.3|221
1633590000000|2021-10-07 07:00:00|3014.8|3008.8|3018.5|3012.5|3024.5|3018.5|3012.8|3006.8|554
1633593600000|2021-10-07 08:00:00|3018.8|3012.8|3027.3|3021.3|3034.8|3028.8|3017.8|3011.8|527
1633597200000|2021-10-07 09:00:00|3026.5|3020.5|3029|3023|3030.8|3024.8|3021.3|3015.3|261
1633600800000|2021-10-07 10:00:00|3030|3024|3033.5|3027.5|3039.3|3033.3|3028.8|3022.8|323
1633604400000|2021-10-07 11:00:00|3033.3|3027.3|3033.3|3027.3|3037.3|3031.3|3029.3|3023.3|660
1633608000000|2021-10-07 12:00:00|3033.5|3027.5|3027.5|3021.5|3034.8|3028.8|3026|3020|638
1633611600000|2021-10-07 13:00:00|3027.3|3021.3|3036.3|3030.3|3036.8|3030.8|3025|3019|787
1633615200000|2021-10-07 14:00:00|3036|3030|3053.8|3047.8|3060.5|3054.5|3035.3|3029.3|791
1633618800000|2021-10-07 15:00:00|3053.5|3047.5|3056.5|3050.5|3059.8|3053.8|3048.3|3042.3|557
1633622400000|2021-10-07 16:00:00|3056.3|3050.3|3057.9|3051.9|3059.8|3053.8|3054.3|3048.3|241
1633651200000|2021-10-08 00:00:00|3059|3053|3061.8|3055.8|3062.5|3056.5|3054|3048|268
1633654800000|2021-10-08 01:00:00|3062|3056|3089.3|3083.3|3094.3|3088.3|3061.8|3055.8|2465
1633658400000|2021-10-08 02:00:00|3089|3083|3091.3|3085.3|3094.8|3088.8|3086|3080|839
1633662000000|2021-10-08 03:00:00|3091.5|3085.5|3080|3074|3092.3|3086.3|3079.8|3073.8|528
1633665600000|2021-10-08 04:00:00|3080.3|3074.3|3081|3075|3082.3|3076.3|3077.3|3071.3|88
1633669200000|2021-10-08 05:00:00|3081.3|3075.3|3095.3|3089.3|3096|3090|3080.5|3074.5|466
1633672800000|2021-10-08 06:00:00|3095.8|3089.8|3095|3089|3096.8|3090.8|3084.8|3078.8|941
1633676400000|2021-10-08 07:00:00|3095.5|3089.5|3096.5|3090.5|3102|3096|3086.3|3080.3|804
1633680000000|2021-10-08 08:00:00|3096.8|3090.8|3093|3087|3102.8|3096.8|3092.8|3086.8|545
1633683600000|2021-10-08 09:00:00|3092.8|3086.8|3096.8|3090.8|3097|3091|3082.8|3076.8|518
1633687200000|2021-10-08 10:00:00|3097|3091|3091.8|3085.8|3101.3|3095.3|3088.3|3082.3|493
1633690800000|2021-10-08 11:00:00|3091.5|3085.5|3115.3|3109.3|3115.5|3109.5|3091.5|3085.5|632
1633694400000|2021-10-08 12:00:00|3115|3109|3126|3120|3131.5|3125.5|3114.3|3108.3|1267
1633698000000|2021-10-08 13:00:00|3125.8|3119.8|3134|3128|3138.8|3132.8|3114.5|3108.5|2229
1633701600000|2021-10-08 14:00:00|3134.3|3128.3|3154.5|3148.5|3162.3|3156.3|3133.8|3127.8|1884
1633705200000|2021-10-08 15:00:00|3154.8|3148.8|3160.3|3154.3|3169.5|3160.8|3154.8|3148.8|849
1633708800000|2021-10-08 16:00:00|3160.5|3154.5|3161.1|3155.1|3161.8|3155.8|3154.3|3148.3|326
1633910400000|2021-10-11 00:00:00|3171|3159.8|3164|3158|3171|3161.3|3158.8|3152.8|186
1633914000000|2021-10-11 01:00:00|3162.8|3156.8|3140.8|3134.8|3164.8|3158.8|3140.5|3134.5|1530
1633917600000|2021-10-11 02:00:00|3141|3135|3132|3126|3144.3|3138.3|3129|3123|731
1633921200000|2021-10-11 03:00:00|3132.3|3126.3|3139.5|3133.5|3139.5|3133.5|3129.8|3123.8|570
1633924800000|2021-10-11 04:00:00|3139.3|3133.3|3138.8|3132.8|3139.8|3133.8|3138.5|3132.5|42
1633928400000|2021-10-11 05:00:00|3138.5|3132.5|3147.5|3141.5|3147.5|3141.5|3138.5|3132.5|576
1633932000000|2021-10-11 06:00:00|3148|3142|3160.8|3154.8|3161|3155|3144.3|3138.3|1127
1633935600000|2021-10-11 07:00:00|3161.8|3155.8|3191.8|3185.8|3197|3191|3159.5|3153.5|667
1633939200000|2021-10-11 08:00:00|3192|3186|3189.5|3183.5|3192|3186|3175.8|3169.8|468
1633942800000|2021-10-11 09:00:00|3189.3|3183.3|3194.8|3188.8|3195.3|3189.3|3187.6|3181.6|299
1633946400000|2021-10-11 10:00:00|3195|3189|3193.3|3187.3|3202.1|3196.1|3191.8|3185.8|400
1633950000000|2021-10-11 11:00:00|3193.8|3187.8|3196.5|3190.5|3199.3|3193.3|3192.6|3186.6|689
1633953600000|2021-10-11 12:00:00|3196.6|3190.6|3201.9|3195.9|3213|3207|3196.4|3190.4|938
1633957200000|2021-10-11 13:00:00|3202|3196|3232.8|3226.8|3237.5|3231.5|3194.8|3188.8|2536
1633960800000|2021-10-11 14:00:00|3233.8|3227.8|3231.3|3225.3|3236.3|3230.3|3215.9|3209.9|1772
1633964400000|2021-10-11 15:00:00|3231|3225|3225.3|3219.3|3243.3|3237.3|3224.4|3218.4|957
1633968000000|2021-10-11 16:00:00|3225.4|3219.4|3222.8|3216.8|3228.1|3222.1|3221.8|3215.8|489
1633996800000|2021-10-12 00:00:00|3221.5|3215.5|3217.4|3211.4|3221.9|3215.9|3216.9|3210.9|210
1634000400000|2021-10-12 01:00:00|3216.8|3210.8|3205.4|3199.4|3216.8|3210.8|3203.5|3197.5|1085
1634004000000|2021-10-12 02:00:00|3205.3|3199.3|3213.5|3207.5|3217.6|3211.6|3204.6|3198.6|657
1634007600000|2021-10-12 03:00:00|3213.8|3207.8|3206.3|3200.3|3218|3212|3205|3199|515
1634011200000|2021-10-12 04:00:00|3207|3201|3207.8|3201.8|3208.5|3202.5|3205.3|3199.3|91
1634014800000|2021-10-12 05:00:00|3207.9|3201.9|3217|3211|3220.8|3214.8|3207.8|3201.8|603
1634018400000|2021-10-12 06:00:00|3216.8|3210.8|3231|3225|3238.8|3232.8|3216.8|3210.8|1224
1634022000000|2021-10-12 07:00:00|3231.1|3225.1|3226.5|3220.5|3239.6|3233.6|3222.3|3216.3|638
1634025600000|2021-10-12 08:00:00|3226|3220|3239|3233|3239.3|3233.3|3220.5|3214.5|684
1634029200000|2021-10-12 09:00:00|3238.8|3232.8|3243.5|3237.5|3249.1|3243.1|3237.6|3231.6|449
1634032800000|2021-10-12 10:00:00|3243.8|3237.8|3262|3256|3262|3256|3242.6|3236.6|468
1634036400000|2021-10-12 11:00:00|3262.1|3256.1|3247.6|3241.6|3262.1|3256.1|3243.8|3237.8|565
1634040000000|2021-10-12 12:00:00|3247.4|3241.4|3253.6|3247.6|3259.3|3253.3|3244.6|3238.6|806
1634043600000|2021-10-12 13:00:00|3254.1|3248.1|3274.5|3268.5|3276.8|3270.8|3238.1|3232.1|2721
1634047200000|2021-10-12 14:00:00|3274.1|3268.1|3257.5|3251.5|3278.4|3272.4|3253.5|3247.5|2266
1634050800000|2021-10-12 15:00:00|3257.4|3251.4|3250.3|3244.3|3267.8|3261.8|3246.6|3240.6|1144
1634054400000|2021-10-12 16:00:00|3250.5|3244.5|3245.6|3239.6|3252|3246|3241.6|3235.6|762
1634083200000|2021-10-13 00:00:00|3252.5|3246.5|3249.6|3243.6|3253|3247|3244.9|3238.9|96
1634086800000|2021-10-13 01:00:00|3249.8|3243.8|3259.3|3253.3|3262.3|3256.3|3242.3|3236.3|837
1634090400000|2021-10-13 02:00:00|3259.5|3253.5|3255.3|3249.3|3265|3259|3228.6|3222.6|1259
1634094000000|2021-10-13 03:00:00|3255.4|3249.4|3267|3261|3270.5|3264.5|3251.6|3245.6|456
1634097600000|2021-10-13 04:00:00|3266|3260|3270.3|3264.3|3270.3|3264.3|3265.5|3259.5|83
1634101200000|2021-10-13 05:00:00|3270.4|3264.4|3272.5|3266.5|3275.9|3269.9|3266.8|3260.8|712
1634104800000|2021-10-13 06:00:00|3272.3|3266.3|3283.5|3277.5|3289|3283|3269.3|3263.3|1242
1634108400000|2021-10-13 07:00:00|3283.4|3277.4|3316.5|3310.5|3326.1|3320.1|3268.1|3262.1|840
1634112000000|2021-10-13 08:00:00|3316|3310|3378.8|3372.8|3378.8|3372.8|3315.8|3309.8|1177
1634115600000|2021-10-13 09:00:00|3378|3372|3369.8|3363.8|3379.8|3373.8|3366.8|3360.8|468
1634119200000|2021-10-13 10:00:00|3369.5|3363.5|3385.5|3379.5|3388|3382|3359.3|3353.3|423
1634122800000|2021-10-13 11:00:00|3384|3378|3370.5|3364.5|3387.8|3381.8|3370|3364|689
1634126400000|2021-10-13 12:00:00|3370.8|3364.8|3369|3363|3389.3|3383.3|3360.3|3354.3|1265
1634130000000|2021-10-13 13:00:00|3368.8|3362.8|3413.3|3407.3|3443.5|3437.5|3368|3362|3195
1634133600000|2021-10-13 14:00:00|3413.5|3407.5|3408.8|3402.8|3422.8|3416.8|3392.8|3386.8|2371
1634137200000|2021-10-13 15:00:00|3409|3403|3408.8|3402.8|3414|3408|3393.8|3387.8|1215
1634140800000|2021-10-13 16:00:00|3409.3|3403.3|3420.3|3414.3|3425.5|3419.5|3407.3|3401.3|793
1634169600000|2021-10-14 00:00:00|3415.8|3409.8|3427.8|3421.8|3428.3|3422.3|3414.5|3408.5|153
1634173200000|2021-10-14 01:00:00|3427.3|3421.3|3435|3429|3439.5|3433.5|3415.8|3409.8|2722
1634176800000|2021-10-14 02:00:00|3434.8|3428.8|3555.8|3549.8|3559.5|3553.5|3429|3423|1946
1634180400000|2021-10-14 03:00:00|3556.3|3550.3|3610.5|3602.3|3636.8|3630.8|3543.8|3537.8|969
1634184000000|2021-10-14 04:00:00|3610|3604|3630.3|3617.5|3630.3|3617.5|3603.8|3597.3|291
1634187600000|2021-10-14 05:00:00|3629.5|3618.8|3568.8|3562.8|3637.8|3631.3|3534.3|3528.3|996
1634191200000|2021-10-14 06:00:00|3569.5|3563.5|3542.3|3536.3|3569.5|3563.5|3534.8|3528.8|589
1634194800000|2021-10-14 07:00:00|3542.8|3536.8|3539.5|3533.5|3567.3|3559.6|3503.5|3497.5|778
1634198400000|2021-10-14 08:00:00|3539.3|3533.3|3521|3515|3543.3|3537.3|3511.8|3505.8|622
1634202000000|2021-10-14 09:00:00|3521.3|3515.3|3522|3516|3540.3|3534.3|3521.3|3515.3|749
1634205600000|2021-10-14 10:00:00|3522.5|3516.5|3528.8|3522.8|3552.5|3546.3|3522|3516|550
1634209200000|2021-10-14 11:00:00|3528.5|3522.5|3510.8|3504.8|3529|3523|3506.8|3500.3|771
1634212800000|2021-10-14 12:00:00|3510.3|3504.3|3504|3498|3511.8|3505.8|3478|3470.8|1096
1634216400000|2021-10-14 13:00:00|3503.8|3497.8|3533.3|3527.3|3552.3|3545.5|3495|3489|2296
1634220000000|2021-10-14 14:00:00|3533|3527|3531.3|3525.3|3556.3|3550.3|3503.5|3497.3|1696
1634223600000|2021-10-14 15:00:00|3530.8|3524.8|3544.3|3538.3|3546.8|3540.8|3529.5|3523.5|660
1634227200000|2021-10-14 16:00:00|3544|3538|3527|3515.8|3544.3|3538.3|3521.8|3514.5|590
1634256000000|2021-10-15 00:00:00|3530.5|3520|3527|3516.5|3535.3|3524.3|3508.8|3498.3|117
1634259600000|2021-10-15 01:00:00|3527.5|3517|3525|3514.5|3534.5|3524|3509.3|3498.8|1130
1634263200000|2021-10-15 02:00:00|3525.3|3514.8|3510.8|3500.3|3530|3519.5|3506|3495.5|608
1634266800000|2021-10-15 03:00:00|3511.3|3500.8|3515.5|3505|3521.3|3510.8|3510.8|3500.3|212
1634270400000|2021-10-15 04:00:00|3515.8|3505.3|3515.5|3505|3515.8|3505.3|3505.8|3495.3|75
1634274000000|2021-10-15 05:00:00|3516|3505.5|3520|3509.5|3529|3518.5|3513|3502.5|466
1634277600000|2021-10-15 06:00:00|3520.5|3510|3543|3537|3549.8|3543.8|3516.8|3506.3|784
1634281200000|2021-10-15 07:00:00|3543.3|3537.3|3547|3541|3557.5|3551.5|3531.5|3525.5|604
1634284800000|2021-10-15 08:00:00|3546.8|3540.8|3617|3611|3622.5|3614.8|3546.8|3540.8|748
1634288400000|2021-10-15 09:00:00|3616.3|3610.3|3709.5|3700|3753.8|3743.5|3599.3|3585|1024
1634292000000|2021-10-15 10:00:00|3709.3|3697.8|3750.3|3741.5|3753.3|3742.8|3699|3689.3|903
1634295600000|2021-10-15 11:00:00|3749.5|3740.8|3768.3|3759.5|3768.5|3759.8|3736|3725.5|1013
1634299200000|2021-10-15 12:00:00|3767.8|3759|3801.5|3786.8|3923.3|3904.8|3767.8|3759|1869
1634302800000|2021-10-15 13:00:00|3802|3788.3|3727.3|3717.3|3813.5|3797.5|3727.3|3717.3|1964
1634306400000|2021-10-15 14:00:00|3728.5|3715.8|3787|3775.5|3817.3|3806.8|3711.8|3701.8|1556
1634310000000|2021-10-15 15:00:00|3785.5|3774.3|3802.8|3792.8|3813|3803|3753.5|3743.5|1027
1634313600000|2021-10-15 16:00:00|3801.5|3791.3|3809|3794|3811.8|3800.5|3786.8|3776.8|622
1634515200000|2021-10-18 00:00:00|3823.8|3803.8|3826.5|3812.5|3833.5|3817.3|3781.8|3765.8|181
1634518800000|2021-10-18 01:00:00|3826|3810.8|3801|3787|3835.8|3821.8|3785.8|3771.8|1512
1634522400000|2021-10-18 02:00:00|3800.5|3786.5|3837.8|3823.8|3850.5|3836.5|3797.3|3783.3|601
1634526000000|2021-10-18 03:00:00|3837.3|3823.3|3844.3|3830.3|3851.3|3836.3|3834.8|3820.8|129
1634529600000|2021-10-18 04:00:00|3844|3830|3851.3|3837.3|3852.3|3838.3|3842.8|3828.8|101
1634533200000|2021-10-18 05:00:00|3850.3|3836.3|3852.5|3838.5|3857.3|3843.3|3848.5|3834.5|132
1634536800000|2021-10-18 06:00:00|3853|3839|3853.8|3843.8|3857.5|3846.5|3850.3|3836.3|236
1634540400000|2021-10-18 07:00:00|3853.5|3843.5|3787.3|3777.3|3853.5|3843.5|3779.8|3769.8|811
1634544000000|2021-10-18 08:00:00|3787|3777|3767.5|3757.5|3788.8|3778.8|3751.5|3739.8|493
1634547600000|2021-10-18 09:00:00|3768.3|3758.3|3768.5|3758.5|3772.3|3762.3|3755.5|3745.5|401
1634551200000|2021-10-18 10:00:00|3768|3758|3773.8|3763.8|3787.3|3777.3|3767.5|3757.5|414
1634554800000|2021-10-18 11:00:00|3772.8|3762.8|3756.8|3746.8|3774.3|3764.3|3755.5|3745.5|549
1634558400000|2021-10-18 12:00:00|3757.5|3747.5|3769|3763|3775.3|3769.3|3748|3742|1096
1634562000000|2021-10-18 13:00:00|3769.3|3763.3|3728.5|3722.5|3785.5|3779.5|3703.8|3697.8|3348
1634565600000|2021-10-18 14:00:00|3729|3723|3709.3|3703.3|3736|3730|3691.5|3685.5|2734
1634569200000|2021-10-18 15:00:00|3708.8|3702.8|3707|3701|3715.3|3709.3|3692|3686|1519
1634572800000|2021-10-18 16:00:00|3707.3|3701.3|3711|3699.8|3715|3703.8|3699.3|3693.3|442
1634601600000|2021-10-19 00:00:00|3675.3|3664.8|3685.5|3675|3686|3675.5|3673.8|3662.8|97
1634605200000|2021-10-19 01:00:00|3685.8|3675.3|3740.3|3729.8|3751.5|3741|3685.8|3675.3|1349
1634608800000|2021-10-19 02:00:00|3740.8|3730.3|3722.5|3712|3743.8|3733.3|3717.5|3707|918
1634612400000|2021-10-19 03:00:00|3723|3712.5|3721.3|3710.8|3729.3|3718.8|3711|3700.5|787
1634616000000|2021-10-19 04:00:00|3721|3710.5|3728.8|3718.3|3729|3718.5|3721|3710.5|21
1634619600000|2021-10-19 05:00:00|3729|3718.5|3748.3|3737.8|3748.3|3737.8|3723.8|3713|417
1634623200000|2021-10-19 06:00:00|3747.8|3737.3|3747.3|3741.3|3756.3|3745.8|3736|3725.5|536
1634626800000|2021-10-19 07:00:00|3747|3741|3738.6|3732.6|3748.5|3742.5|3731.5|3725.5|613
1634630400000|2021-10-19 08:00:00|3738.5|3732.5|3700.5|3694.5|3738.9|3732.9|3671.9|3665.9|808
1634634000000|2021-10-19 09:00:00|3700|3694|3685|3679|3701.5|3695.5|3679.8|3673.8|418
1634637600000|2021-10-19 10:00:00|3685.8|3679.8|3680.8|3674.8|3696.8|3690.8|3676.9|3670.9|323
1634641200000|2021-10-19 11:00:00|3680.6|3674.6|3693.5|3687.5|3696.1|3690.1|3673|3667|581
1634644800000|2021-10-19 12:00:00|3693.8|3687.8|3684.3|3678.3|3696.4|3690.4|3674.4|3668.4|907
1634648400000|2021-10-19 13:00:00|3684.1|3678.1|3574.5|3568.5|3687.3|3681.3|3539.8|3533.8|3683
1634652000000|2021-10-19 14:00:00|3574.3|3568.3|3500.5|3494.5|3586|3580|3497.5|3491.5|3130
1634655600000|2021-10-19 15:00:00|3501.1|3495.1|3543.9|3537.9|3547.9|3541.9|3501.1|3495.1|2150
1634659200000|2021-10-19 16:00:00|3544.1|3538.1|3533.8|3527.8|3546.8|3540.8|3524.3|3518.3|1212
1634688000000|2021-10-20 00:00:00|3541|3535|3510.8|3504.8|3541|3535|3501.8|3493|153
1634691600000|2021-10-20 01:00:00|3511.3|3505.3|3491.8|3485.8|3535.3|3529.3|3467.5|3461.5|3018
1634695200000|2021-10-20 02:00:00|3491.5|3485.5|3491|3485|3502.3|3496.3|3467.8|3461.8|1347
1634698800000|2021-10-20 03:00:00|3491.5|3485.5|3511.5|3505.5|3512.8|3506.3|3487.8|3481.8|767
1634702400000|2021-10-20 04:00:00|3512|3506|3510.8|3504.8|3512|3506|3509.5|3503.5|29
1634706000000|2021-10-20 05:00:00|3510.5|3504.5|3548.3|3542.3|3549|3543|3498.3|3492.3|1156
1634709600000|2021-10-20 06:00:00|3548|3542|3524.3|3518.3|3553.5|3547.5|3518.3|3512.3|1425
1634713200000|2021-10-20 07:00:00|3525|3519|3543|3537|3546.8|3540.8|3521.5|3515.5|483
1634716800000|2021-10-20 08:00:00|3542.8|3536.8|3583.3|3577.3|3596.5|3590.5|3540|3534|903
1634720400000|2021-10-20 09:00:00|3583.8|3577.8|3577.8|3571.8|3592.6|3586.6|3570|3564|767
1634724000000|2021-10-20 10:00:00|3578.3|3572.3|3565.8|3559.8|3581.5|3575.5|3561.6|3555.6|877
1634727600000|2021-10-20 11:00:00|3566.3|3560.3|3569.8|3563.8|3576.8|3570.8|3563.6|3557.6|791
1634731200000|2021-10-20 12:00:00|3570|3564|3551.5|3545.5|3577.1|3571.1|3550.3|3544|761
1634734800000|2021-10-20 13:00:00|3551.3|3545.3|3558.5|3552.5|3570.8|3564.8|3537.8|3531.8|2186
1634738400000|2021-10-20 14:00:00|3557.9|3551.9|3569|3563|3577.9|3571.9|3549|3543|2536
1634742000000|2021-10-20 15:00:00|3569.3|3563.3|3617|3611|3620.3|3614.3|3563.3|3557.3|1787
1634745600000|2021-10-20 16:00:00|3617.4|3611.4|3645.9|3639.9|3649.5|3643.5|3616.6|3610.6|1976
1634774400000|2021-10-21 00:00:00|3639|3633|3652|3646|3652.3|3646.3|3630.6|3624.6|96
1634778000000|2021-10-21 01:00:00|3651.4|3645.4|3626.9|3620.9|3651.4|3645.4|3615.3|3609.3|2148
1634781600000|2021-10-21 02:00:00|3627.5|3621.5|3624.1|3618.1|3643.1|3637.1|3621.8|3615.8|1345
1634785200000|2021-10-21 03:00:00|3623.9|3617.9|3633.3|3627.3|3637.5|3631.5|3617.5|3611.5|594
1634788800000|2021-10-21 04:00:00|3633.5|3627.5|3642|3636|3645.1|3639.1|3631.4|3625.4|148
1634792400000|2021-10-21 05:00:00|3642.1|3636.1|3607.5|3601.5|3642.1|3636.1|3605.4|3599.4|1181
1634796000000|2021-10-21 06:00:00|3607.8|3601.8|3598.1|3592.1|3625.3|3619.3|3580.5|3574.5|1937
1634799600000|2021-10-21 07:00:00|3597.8|3591.8|3621.6|3615.6|3627|3621|3573.6|3567.6|828
1634803200000|2021-10-21 08:00:00|3622.8|3616.8|3620.8|3614.8|3632.1|3626.1|3599.4|3593.4|708
1634806800000|2021-10-21 09:00:00|3621|3615|3611.1|3605.1|3621.1|3615.1|3603.3|3597.3|417
1634810400000|2021-10-21 10:00:00|3611.4|3605.4|3567.9|3561.9|3615.4|3609.4|3546.8|3540.8|543
1634814000000|2021-10-21 11:00:00|3569.3|3563.3|3547.5|3541.5|3569.4|3563.4|3544.4|3538.4|776
1634817600000|2021-10-21 12:00:00|3548|3542|3533.5|3514.8|3558.3|3552.3|3533.5|3513.8|599
1634821200000|2021-10-21 13:00:00|3533|3514.5|3446|3440|3544.1|3538.1|3425|3419|3445
1634824800000|2021-10-21 14:00:00|3445.5|3439.5|3438.1|3432.1|3455.8|3449.8|3395|3389|2611
1634828400000|2021-10-21 15:00:00|3437.1|3431.1|3404.5|3398.5|3437.3|3431.3|3399.6|3393.6|1123
1634832000000|2021-10-21 16:00:00|3404.3|3398.3|3429.8|3423.8|3430.1|3424.1|3404.3|3398.3|627
1634860800000|2021-10-22 00:00:00|3433.1|3427.1|3443.8|3437.8|3444.1|3438.1|3430.4|3424.3|98
1634864400000|2021-10-22 01:00:00|3443.3|3437.3|3455.3|3449.3|3467.9|3461.9|3441.5|3435.5|2047
1634868000000|2021-10-22 02:00:00|3455.8|3449.8|3462.8|3456.8|3477|3471|3451.1|3445.1|1531
1634871600000|2021-10-22 03:00:00|3463|3457|3473.6|3467.6|3479.3|3473.3|3449|3443|711
1634875200000|2021-10-22 04:00:00|3473.5|3467.5|3451|3445|3475|3469|3440.8|3434.8|103
1634878800000|2021-10-22 05:00:00|3450.6|3444.6|3446.8|3440.8|3477.9|3471.9|3442|3436|966
1634882400000|2021-10-22 06:00:00|3446.5|3440.5|3432.6|3426.6|3447.8|3441.8|3369.3|3363.3|2744
1634886000000|2021-10-22 07:00:00|3433|3427|3460.5|3454.5|3477.4|3471.4|3421|3415|431
1634889600000|2021-10-22 08:00:00|3460.9|3454.9|3450.3|3444.3|3465.1|3459.1|3446.5|3439|324
1634893200000|2021-10-22 09:00:00|3450|3444|3463.5|3457.5|3464.8|3458.8|3448.3|3442.3|316
1634896800000|2021-10-22 10:00:00|3463.8|3457.8|3456.9|3450.9|3465|3459|3448.8|3442.8|307
1634900400000|2021-10-22 11:00:00|3456.5|3450.5|3451.8|3445.8|3457.4|3451.4|3446.1|3440.1|308
1634904000000|2021-10-22 12:00:00|3451.5|3445.5|3448.6|3442.6|3472.1|3466.1|3436.9|3430.9|639
1634907600000|2021-10-22 13:00:00|3448.1|3442.1|3433.9|3427.9|3456.6|3450.6|3421.8|3415.8|2396
1634911200000|2021-10-22 14:00:00|3434|3428|3445.5|3439.5|3463.3|3457.3|3395.8|3389.8|2126
1634914800000|2021-10-22 15:00:00|3444.8|3438.8|3409.3|3403.3|3459|3453|3392.5|3386.5|1366
1634918400000|2021-10-22 16:00:00|3409.8|3403.8|3438.8|3432.8|3439|3433|3408.5|3402.5|689
1635120000000|2021-10-25 00:00:00|3437|3417|3458|3452|3459.8|3453.8|3437|3417|72
1635123600000|2021-10-25 01:00:00|3457.8|3451.8|3478.3|3472.3|3507.8|3501.8|3457.8|3451.8|3108
1635127200000|2021-10-25 02:00:00|3478.5|3472.5|3482.8|3476.8|3497.8|3489.8|3470.3|3464.3|1502
1635130800000|2021-10-25 03:00:00|3483.5|3477.5|3486.8|3480.8|3492|3486|3474.8|3468.8|558
1635134400000|2021-10-25 04:00:00|3486.5|3480.5|3484.8|3478.8|3487.8|3480.8|3483.8|3477.3|26
1635138000000|2021-10-25 05:00:00|3484.5|3478.5|3469.8|3463.8|3493.3|3487.3|3465|3459|611
1635141600000|2021-10-25 06:00:00|3470.3|3464.3|3461.9|3455.9|3482|3476|3460|3454|834
1635145200000|2021-10-25 07:00:00|3462.1|3456.1|3467.5|3461.5|3472.3|3466.3|3447.3|3441.3|338
1635148800000|2021-10-25 08:00:00|3468|3462|3462.5|3456.5|3468.5|3462.5|3456.4|3450.4|221
1635152400000|2021-10-25 09:00:00|3462.6|3456.6|3451.1|3445.1|3467|3461|3449.5|3443.5|211
1635156000000|2021-10-25 10:00:00|3452.4|3446.4|3446|3440|3460.5|3454.5|3439.1|3433.1|252
1635159600000|2021-10-25 11:00:00|3446.4|3440.4|3454.8|3448.8|3475.8|3469.8|3444.5|3438.5|480
1635163200000|2021-10-25 12:00:00|3455|3449|3459|3453|3463.9|3457.9|3451.9|3445.9|375
1635166800000|2021-10-25 13:00:00|3458.9|3452.9|3429.5|3423.5|3477|3471|3423.9|3417.9|2657
1635170400000|2021-10-25 14:00:00|3429.3|3423.3|3466|3460|3468.9|3462.9|3419|3413|1467
1635174000000|2021-10-25 15:00:00|3466.4|3460.4|3449.4|3443.4|3468.8|3462.8|3446.1|3440.1|692
1635177600000|2021-10-25 16:00:00|3449.1|3443.1|3437.1|3431.1|3451.4|3445.4|3436.1|3430.1|450
1635206400000|2021-10-26 00:00:00|3452|3446|3442.5|3436.5|3452|3446|3441.5|3435.5|89
1635210000000|2021-10-26 01:00:00|3441.8|3435.8|3414.3|3408.3|3441.8|3435.8|3411.5|3405.5|1813
1635213600000|2021-10-26 02:00:00|3414|3408|3427.3|3421.3|3433.9|3427.9|3409.1|3403.1|1318
1635217200000|2021-10-26 03:00:00|3427.5|3421.5|3427.9|3421.9|3436|3430|3423.8|3417.8|542
1635220800000|2021-10-26 04:00:00|3427.6|3421.6|3425.8|3419.8|3427.6|3421.6|3425.5|3419.5|16
1635224400000|2021-10-26 05:00:00|3425.1|3419.1|3418.1|3412.1|3428.9|3422.9|3389.4|3383.4|1167
1635228000000|2021-10-26 06:00:00|3418.3|3412.3|3420.8|3414.8|3443.9|3437.9|3418.1|3412.1|1035
1635231600000|2021-10-26 07:00:00|3420.5|3414.5|3409.5|3403.5|3420.5|3414.5|3397.4|3391.4|314
1635235200000|2021-10-26 08:00:00|3409.3|3403.3|3417.5|3411.5|3420.9|3414.9|3403.5|3397.5|389
1635238800000|2021-10-26 09:00:00|3417.3|3411.3|3409.8|3403.8|3417.3|3411.3|3405.4|3399.4|183
1635242400000|2021-10-26 10:00:00|3410|3404|3416|3410|3417.5|3411.5|3406.5|3400.5|190
1635246000000|2021-10-26 11:00:00|3415.4|3409.4|3418.6|3412.6|3422.3|3416.3|3413.1|3407.1|332
1635249600000|2021-10-26 12:00:00|3418.5|3412.5|3415.5|3409.5|3420.6|3414.6|3413.4|3407.4|403
1635253200000|2021-10-26 13:00:00|3415.4|3409.4|3444.1|3438.1|3449|3443|3415.4|3409.4|2140
1635256800000|2021-10-26 14:00:00|3443.9|3437.9|3428.9|3422.9|3456.8|3450.8|3425.3|3419.3|1392
1635260400000|2021-10-26 15:00:00|3428.6|3422.6|3392.3|3386.3|3428.6|3422.6|3390|3384|1420
1635264000000|2021-10-26 16:00:00|3392|3386|3394.1|3388.1|3400|3394|3386.3|3380.3|580
1635292800000|2021-10-27 00:00:00|3392.1|3386.1|3398.8|3392.8|3409.6|3403.6|3392.1|3386.1|61
1635296400000|2021-10-27 01:00:00|3399|3393|3388|3382|3414.4|3408.4|3386.8|3380.8|1679
1635300000000|2021-10-27 02:00:00|3387.8|3381.8|3409.9|3403.9|3410.4|3404.4|3380.8|3374.8|1452
1635303600000|2021-10-27 03:00:00|3410.6|3404.6|3405.8|3399.8|3419.1|3413.1|3396.6|3390.6|740
1635307200000|2021-10-27 04:00:00|3406.4|3400.4|3405.1|3399.1|3406.4|3400.4|3400.4|3394.4|28
1635310800000|2021-10-27 05:00:00|3404.9|3398.9|3386.3|3380.3|3405.4|3399.4|3385|3379|743
1635314400000|2021-10-27 06:00:00|3386|3380|3362.4|3356.4|3395.4|3389.4|3358.5|3352.5|1725
1635318000000|2021-10-27 07:00:00|3371.1|3365.1|3367|3361|3378.9|3372.9|3363.9|3357.9|565
1635321600000|2021-10-27 08:00:00|3367.1|3361.1|3336.3|3330.3|3369.8|3363.8|3324.5|3318.5|639
1635325200000|2021-10-27 09:00:00|3336|3330|3339.5|3333.5|3350.8|3344.8|3333.5|3327.5|327
1635328800000|2021-10-27 10:00:00|3339.8|3333.8|3319.5|3313.5|3339.8|3333.8|3317.9|3311.9|450
1635332400000|2021-10-27 11:00:00|3319.3|3313.3|3328.5|3322.5|3332|3326|3313.3|3307.3|715
1635336000000|2021-10-27 12:00:00|3328.3|3322.3|3322|3316|3331.5|3325.5|3320|3314|560
1635339600000|2021-10-27 13:00:00|3322.3|3316.3|3321.5|3315.5|3325.1|3319.1|3283|3277|2587
1635343200000|2021-10-27 14:00:00|3321.8|3315.8|3335|3329|3345|3339|3311.4|3305.4|2074
1635346800000|2021-10-27 15:00:00|3335.3|3329.3|3325.8|3319.8|3349.8|3343.8|3314.8|3308.8|1011
1635350400000|2021-10-27 16:00:00|3326.4|3320.4|3336.6|3330.6|3344.8|3338.8|3323.5|3317.5|473
1635379200000|2021-10-28 00:00:00|3345.3|3339.3|3337|3331|3347.8|3341.8|3335|3329|110
1635382800000|2021-10-28 01:00:00|3337.4|3331.4|3327.4|3321.4|3351.5|3345.5|3317.3|3311.3|1752
1635386400000|2021-10-28 02:00:00|3327.1|3321.1|3352.5|3346.5|3365.6|3359.6|3326.1|3320.1|2037
1635390000000|2021-10-28 03:00:00|3352.3|3346.3|3346|3340|3360.8|3354.8|3340.1|3334.1|863
1635393600000|2021-10-28 04:00:00|3346.5|3340.5|3355.3|3349.3|3355.5|3349.5|3346.5|3340.5|80
1635397200000|2021-10-28 05:00:00|3355.8|3349.8|3400|3394|3400|3394|3345.1|3339.1|1600
1635400800000|2021-10-28 06:00:00|3400.5|3394.5|3368|3362|3405.4|3399.4|3351.3|3345.3|2314
1635404400000|2021-10-28 07:00:00|3367.8|3361.8|3367.3|3361.3|3383.6|3377.6|3358.9|3352.9|260
1635408000000|2021-10-28 08:00:00|3368.8|3362.8|3369.9|3363.9|3386.9|3380.9|3360.5|3354.5|483
1635411600000|2021-10-28 09:00:00|3370|3364|3368|3362|3376.9|3370.9|3363.9|3357.9|528
1635415200000|2021-10-28 10:00:00|3367.8|3361.8|3365.8|3359.8|3369.5|3363.5|3357.6|3351.6|757
1635418800000|2021-10-28 11:00:00|3366|3360|3365.5|3359.5|3368.5|3362.5|3358.1|3352.1|435
1635422400000|2021-10-28 12:00:00|3365.3|3359.3|3360.9|3354.9|3368.5|3362.5|3356.8|3350.8|1079
1635426000000|2021-10-28 13:00:00|3360.8|3354.8|3378.1|3372.1|3382.1|3376.1|3349.6|3343.6|3033
1635429600000|2021-10-28 14:00:00|3377.9|3371.9|3371.9|3365.9|3382.3|3376.3|3359.8|3353.8|1571
1635433200000|2021-10-28 15:00:00|3372.4|3366.4|3356.4|3350.4|3381.4|3375.4|3356|3350|813
1635436800000|2021-10-28 16:00:00|3356.3|3350.3|3361.1|3355.1|3374.3|3368.3|3355.9|3349.9|632
1635465600000|2021-10-29 00:00:00|3345.8|3339.8|3354.8|3348.8|3354.8|3348.8|3343.6|3337.6|100
1635469200000|2021-10-29 01:00:00|3355|3349|3364.5|3358.5|3377.1|3371.1|3344.6|3338.6|1896
1635472800000|2021-10-29 02:00:00|3364|3358|3354.8|3348.8|3369|3363|3350|3344|1611
1635476400000|2021-10-29 03:00:00|3354.5|3348.5|3354|3348|3366.3|3360.3|3348.5|3342.5|780
1635480000000|2021-10-29 04:00:00|3353.8|3347.8|3346.8|3340.8|3354.3|3348.3|3346.5|3340.5|29
1635483600000|2021-10-29 05:00:00|3346|3340|3346|3340|3352.8|3346.8|3334.8|3328.8|764
1635487200000|2021-10-29 06:00:00|3345.8|3339.8|3334|3328|3360.5|3354.5|3318.9|3312.9|1059
1635490800000|2021-10-29 07:00:00|3334.3|3328.3|3340.8|3334.8|3341.6|3335.6|3317.5|3311.5|287
1635494400000|2021-10-29 08:00:00|3339.9|3333.9|3321.5|3315.5|3344.5|3338.5|3317.5|3311.5|311
1635498000000|2021-10-29 09:00:00|3321.3|3315.3|3313.1|3307.1|3322|3316|3309.1|3303.1|162
1635501600000|2021-10-29 10:00:00|3312.9|3306.9|3321.5|3315.5|3325.6|3319.6|3310.6|3304.6|212
1635505200000|2021-10-29 11:00:00|3321.3|3315.3|3350|3344|3352.6|3346.6|3313.8|3307.8|356
1635508800000|2021-10-29 12:00:00|3350.1|3344.1|3344.9|3338.9|3364.3|3358.3|3326.8|3320.8|752
1635512400000|2021-10-29 13:00:00|3345.1|3339.1|3359.9|3353.9|3376.9|3370.9|3335.4|3329.4|2066
1635516000000|2021-10-29 14:00:00|3359.6|3353.6|3386.8|3380.8|3393.5|3387.5|3340.3|3334.3|1695
1635519600000|2021-10-29 15:00:00|3387.6|3381.6|3398.8|3392.8|3405.6|3399.6|3379|3373|780
1635523200000|2021-10-29 16:00:00|3399.5|3393.5|3395.4|3389.4|3411|3405|3391.1|3385.1|641
1635728400000|2021-11-01 01:00:00|3403.5|3383.5|3402.1|3396.1|3404.4|3398.4|3370.6|3364|2739
1635732000000|2021-11-01 02:00:00|3402.6|3396.6|3405.9|3399.9|3407.4|3401.4|3393.9|3387.9|1038
1635735600000|2021-11-01 03:00:00|3405.4|3399.4|3411.4|3405.4|3413.1|3407.1|3405.4|3399.4|313
1635739200000|2021-11-01 04:00:00|3411.6|3405.6|3408.4|3402.4|3412.4|3406.4|3403.4|3397.4|55
1635742800000|2021-11-01 05:00:00|3408.6|3402.6|3356.1|3350.1|3414.4|3408.4|3348.6|3342.6|972
1635746400000|2021-11-01 06:00:00|3356.4|3350.4|3356.9|3350.9|3363.4|3357.4|3341.9|3335.9|1031
1635750000000|2021-11-01 07:00:00|3357.6|3351.6|3376.3|3370.3|3376.5|3370.5|3350.9|3344.9|300
1635753600000|2021-11-01 08:00:00|3376|3370|3351.9|3345.9|3390.1|3384.1|3350.1|3344.1|399
1635757200000|2021-11-01 09:00:00|3352.4|3346.4|3362|3356|3366.9|3360.9|3351.9|3345.9|310
1635760800000|2021-11-01 10:00:00|3361.8|3355.8|3362|3356|3364.3|3358.3|3361.4|3355.4|259
1635764400000|2021-11-01 11:00:00|3361.8|3355.8|3351.4|3345.4|3364.1|3358.1|3351.4|3345.4|229
1635768000000|2021-11-01 12:00:00|3351.5|3345.5|3359.1|3353.1|3360.1|3354.1|3345.8|3339.8|437
1635771600000|2021-11-01 13:00:00|3359|3353|3339.1|3333.1|3365.9|3359.9|3327|3321|1700
1635775200000|2021-11-01 14:00:00|3338.9|3332.9|3349.4|3343.4|3351.6|3345.6|3333.9|3327.9|1177
1635778800000|2021-11-01 15:00:00|3349.5|3343.5|3358.6|3352.6|3364.8|3358.8|3344.4|3338.4|1284
1635782400000|2021-11-01 16:00:00|3358.4|3352.4|3368.4|3362.4|3369.4|3363.4|3356.6|3350.6|592
1635786000000|2021-11-01 17:00:00|3368.5|3362.5|3371.5|3365.5|3375.4|3369.4|3366.6|3360.6|133
1635814800000|2021-11-02 01:00:00|3379.5|3359.5|3375.3|3369.3|3379.5|3372.9|3355.5|3349.5|1867
1635818400000|2021-11-02 02:00:00|3375.5|3369.5|3352.3|3346.3|3380.1|3374.1|3352.3|3346.3|573
1635822000000|2021-11-02 03:00:00|3352.8|3346.8|3337.3|3331.3|3355|3349|3334.4|3328.4|721
1635825600000|2021-11-02 04:00:00|3337|3331|3341.9|3335.9|3344.6|3338.6|3335.5|3329.5|41
1635829200000|2021-11-02 05:00:00|3342|3336|3349.5|3343.5|3356|3350|3315.1|3309.1|1323
1635832800000|2021-11-02 06:00:00|3349.8|3343.8|3330.6|3324.6|3352.5|3346.5|3330.4|3324.4|935
1635836400000|2021-11-02 07:00:00|3328.5|3322.5|3318.6|3312.6|3339.5|3333.5|3318.6|3312.6|222
1635840000000|2021-11-02 08:00:00|3319.1|3313.1|3317|3311|3330.1|3324.1|3313.9|3307.9|188
1635843600000|2021-11-02 09:00:00|3316.3|3310.3|3321.6|3315.6|3322.9|3316.9|3314|3308|216
1635847200000|2021-11-02 10:00:00|3321.9|3315.9|3323.4|3317.4|3325.6|3319.6|3317.6|3311.6|140
1635850800000|2021-11-02 11:00:00|3323.6|3317.6|3314.9|3308.9|3325.1|3319.1|3313.9|3307.9|139
1635854400000|2021-11-02 12:00:00|3314.6|3308.6|3334.8|3328.8|3340.4|3334.4|3310.4|3304.4|513
1635858000000|2021-11-02 13:00:00|3334.5|3328.5|3343.6|3337.6|3352.5|3346.5|3331.5|3325.5|1162
1635861600000|2021-11-02 14:00:00|3344.1|3338.1|3352.3|3346.3|3354|3348|3326.5|3320.5|1178
1635865200000|2021-11-02 15:00:00|3352.5|3346.5|3346.5|3340.5|3361.6|3355.6|3336.8|3330.8|1019
1635868800000|2021-11-02 16:00:00|3346.6|3340.6|3343.8|3337.8|3349.5|3343.5|3339.5|3333.5|436
1635872400000|2021-11-02 17:00:00|3344|3338|3338.1|3332.1|3346.3|3340.3|3338.1|3332.1|57
1635901200000|2021-11-03 01:00:00|3347.8|3327.8|3339.8|3333.8|3347.8|3341.3|3334.4|3327.8|1110
1635904800000|2021-11-03 02:00:00|3339.5|3333.5|3333.3|3327.3|3347.6|3341.6|3330.4|3324.4|781
1635908400000|2021-11-03 03:00:00|3333.6|3327.6|3331.3|3325.3|3335.4|3329.4|3309.3|3303.3|1001
1635912000000|2021-11-03 04:00:00|3331.5|3325.5|3335|3329|3336.8|3330.6|3331.5|3325.5|23
1635915600000|2021-11-03 05:00:00|3335.3|3329.3|3350.3|3344.3|3350.4|3344.4|3332.1|3326.1|377
1635919200000|2021-11-03 06:00:00|3350.6|3344.6|3346.8|3340.8|3367.8|3361.8|3343.9|3337.9|1043
1635922800000|2021-11-03 07:00:00|3347.5|3341.5|3344.5|3338.5|3352.5|3346.5|3340.1|3334.1|156
1635926400000|2021-11-03 08:00:00|3344.8|3338.8|3343|3337|3351|3345|3341.3|3335.3|286
1635930000000|2021-11-03 09:00:00|3342|3336|3335.5|3329.5|3345.8|3339.8|3335.3|3329.3|210
1635933600000|2021-11-03 10:00:00|3335.6|3329.6|3325.6|3319.6|3335.6|3329.6|3323.3|3317.3|211
1635937200000|2021-11-03 11:00:00|3325.4|3319.4|3319|3313|3329.4|3323.4|3316.6|3310.6|395
1635940800000|2021-11-03 12:00:00|3318.9|3312.9|3329.9|3323.9|3335|3329|3310.8|3304.8|705
1635944400000|2021-11-03 13:00:00|3329.6|3323.6|3301.9|3295.9|3329.6|3323.6|3292.5|3286.5|1726
1635948000000|2021-11-03 14:00:00|3301.8|3295.8|3281.5|3275.5|3305.1|3299.1|3267.3|3261.3|1500
1635951600000|2021-11-03 15:00:00|3280.8|3274.8|3310.1|3304.1|3312.8|3306.8|3278.5|3272.5|1159
1635955200000|2021-11-03 16:00:00|3310|3304|3313.5|3307.5|3319.9|3313.9|3296.4|3290.4|592
1635958800000|2021-11-03 17:00:00|3313.1|3307.1|3297.5|3291.5|3313.6|3307.6|3289.1|3282.5|152
1635987600000|2021-11-04 01:00:00|3319.8|3299.8|3353.3|3347.3|3354.5|3348.5|3319.8|3299.8|869
1635991200000|2021-11-04 02:00:00|3353.6|3347.6|3335|3329|3365.1|3359.1|3334.8|3328.8|941
1635994800000|2021-11-04 03:00:00|3335.5|3329.5|3347.1|3341.1|3355|3349|3335|3329|757
1635998400000|2021-11-04 04:00:00|3347|3341|3348.1|3342.1|3348.3|3342.3|3347|3341|5
1636002000000|2021-11-04 05:00:00|3347.9|3341.9|3339.8|3333.8|3356.4|3350.4|3332.5|3326.5|929
1636005600000|2021-11-04 06:00:00|3339.5|3333.5|3336|3330|3356.6|3350.6|3333.5|3327.5|1141
1636009200000|2021-11-04 07:00:00|3336.3|3330.3|3327.5|3321.5|3377.5|3371.5|3327|3321|281
1636012800000|2021-11-04 08:00:00|3327.1|3321.1|3323.8|3317.8|3336.6|3330.6|3310.3|3304.3|426
1636016400000|2021-11-04 09:00:00|3324|3318|3298.1|3292.1|3327.8|3321.8|3292.1|3286.1|249
1636020000000|2021-11-04 10:00:00|3297.9|3291.9|3309|3303|3310.3|3304.3|3295.8|3289.8|379
1636023600000|2021-11-04 11:00:00|3309.4|3303.4|3310.9|3304.9|3311.1|3305.1|3306.1|3300.1|206
1636027200000|2021-11-04 12:00:00|3311|3305|3308|3302|3315.6|3309.6|3306.1|3300.1|532
1636030800000|2021-11-04 13:00:00|3308.3|3302.3|3261.4|3255.4|3310.8|3304.8|3243.4|3237.4|1772
1636034400000|2021-11-04 14:00:00|3261.1|3255.1|3225.5|3219.5|3261.8|3255.8|3219.5|3213.5|1582
1636038000000|2021-11-04 15:00:00|3225.6|3219.6|3242.6|3236.6|3247|3241|3223.8|3217.8|1147
1636041600000|2021-11-04 16:00:00|3241.8|3235.8|3228|3222|3246.8|3240.8|3226.3|3220.3|449
1636045200000|2021-11-04 17:00:00|3228.3|3222.3|3243.3|3237.3|3244.5|3238.5|3227.1|3221.1|121
1636074000000|2021-11-05 01:00:00|3246.8|3226.8|3246.5|3240.5|3254.5|3248.5|3218.1|3212.1|2600
1636077600000|2021-11-05 02:00:00|3246.1|3240.1|3237.3|3231.3|3254.3|3248.3|3232.1|3226.1|841
1636081200000|2021-11-05 03:00:00|3237|3231|3242.1|3236.1|3247.8|3241.8|3234.3|3228.3|642
1636084800000|2021-11-05 04:00:00|3242.4|3236.4|3242.6|3236.6|3242.6|3236.6|3241.5|3235.5|11
1636088400000|2021-11-05 05:00:00|3242.5|3236.5|3222|3216|3257.8|3251.8|3219.4|3213.4|1000
1636092000000|2021-11-05 06:00:00|3221.5|3215.5|3208|3202|3223.1|3217.1|3181.3|3175.3|1593
1636095600000|2021-11-05 07:00:00|3207.1|3201.1|3156.5|3150.5|3212|3206|3152.1|3146.1|529
1636099200000|2021-11-05 08:00:00|3155.6|3149.6|3176|3170|3177.3|3171.3|3151|3145|366
1636102800000|2021-11-05 09:00:00|3176.1|3170.1|3179.6|3173.6|3207|3201|3176|3170|395
1636106400000|2021-11-05 10:00:00|3179.4|3173.4|3166.4|3160.4|3181.6|3175.6|3165.1|3159.1|210
1636110000000|2021-11-05 11:00:00|3166.6|3160.6|3174.9|3168.9|3179.8|3173.8|3166.6|3160.6|236
1636113600000|2021-11-05 12:00:00|3175.1|3169.1|3181.1|3175.1|3192.1|3186.1|3162.9|3156.9|517
1636117200000|2021-11-05 13:00:00|3181.4|3175.4|3197.8|3191.8|3226.1|3220.1|3181.4|3175.4|1918
1636120800000|2021-11-05 14:00:00|3198.1|3192.1|3221.1|3215.1|3221.4|3215.4|3190.8|3184.8|1701
1636124400000|2021-11-05 15:00:00|3220.8|3214.8|3234.6|3228.6|3240.9|3234.9|3215.9|3209.9|1157
1636128000000|2021-11-05 16:00:00|3235.4|3229.4|3228.9|3222.9|3236.8|3230.8|3222.4|3216.4|349
1636131600000|2021-11-05 17:00:00|3229.3|3223.3|3228.8|3222.8|3235.4|3229.4|3227.1|3221.1|42
1636333200000|2021-11-08 01:00:00|3230|3210|3220|3214|3232.9|3226.9|3213.3|3207.3|1181
1636336800000|2021-11-08 02:00:00|3219.5|3213.5|3223.5|3217.5|3224.1|3218.1|3212.5|3206.5|887
1636340400000|2021-11-08 03:00:00|3223|3217|3219.3|3213.3|3225.4|3219.4|3212.9|3206.9|326
1636344000000|2021-11-08 04:00:00|3219.1|3213.1|3219.4|3213.4|3220.9|3214.9|3218.5|3212.5|73
1636347600000|2021-11-08 05:00:00|3219.6|3213.6|3218.9|3212.9|3225.1|3219.1|3210.4|3204.4|395
1636351200000|2021-11-08 06:00:00|3219.1|3213.1|3217.5|3211.5|3223.8|3217.8|3210.3|3204.3|662
1636354800000|2021-11-08 07:00:00|3217.1|3211.1|3186.8|3180.8|3217.1|3211.1|3185.3|3179.3|338
1636358400000|2021-11-08 08:00:00|3187.6|3181.6|3193.4|3187.4|3197.1|3191.1|3187.6|3181.6|336
1636362000000|2021-11-08 09:00:00|3193.5|3187.5|3227.5|3221.5|3229|3223|3193.3|3187.3|417
1636365600000|2021-11-08 10:00:00|3227.3|3221.3|3221.5|3215.5|3231|3225|3219.5|3213.5|239
1636369200000|2021-11-08 11:00:00|3221.8|3215.8|3223|3217|3225.8|3219.8|3220|3214|278
1636372800000|2021-11-08 12:00:00|3223.3|3217.3|3234.8|3228.8|3235.8|3229.8|3218|3212|418
1636376400000|2021-11-08 13:00:00|3235|3229|3234.1|3228.1|3239.5|3233.5|3213.4|3207.4|1547
1636380000000|2021-11-08 14:00:00|3233.9|3227.9|3242|3236|3265.3|3259.3|3233.9|3227.9|1595
1636383600000|2021-11-08 15:00:00|3241.8|3235.8|3267.5|3261.5|3279.3|3273.3|3236.3|3230.3|1114
1636387200000|2021-11-08 16:00:00|3267.8|3261.8|3276.3|3270.3|3277|3271|3264.3|3258.3|874
1636390800000|2021-11-08 17:00:00|3276.8|3270.8|3277.9|3271.9|3292.9|3286.9|3273.8|3267.8|403
1636419600000|2021-11-09 01:00:00|3270|3264|3263.8|3257.8|3282.8|3276.8|3258.8|3252.8|1270
1636423200000|2021-11-09 02:00:00|3263.3|3257.3|3252|3246|3264|3258|3249.5|3243.5|665
1636426800000|2021-11-09 03:00:00|3252.3|3246.3|3245.5|3239.5|3252.8|3246.8|3244.3|3238.3|475
1636430400000|2021-11-09 04:00:00|3245.3|3239.3|3244.5|3238.5|3245.5|3239.5|3241.3|3235.3|63
1636434000000|2021-11-09 05:00:00|3244.8|3238.8|3241.3|3235.3|3249|3243|3239.5|3233.5|615
1636437600000|2021-11-09 06:00:00|3241.5|3235.5|3264.3|3258.3|3265.3|3259.3|3240.8|3234.8|948
1636441200000|2021-11-09 07:00:00|3263.8|3257.8|3259|3253|3266.8|3260.8|3249|3243|318
1636444800000|2021-11-09 08:00:00|3258.8|3252.8|3276.8|3270.8|3279.3|3273.3|3258.3|3252.3|351
1636448400000|2021-11-09 09:00:00|3277.3|3271.3|3297|3291|3314.9|3308.9|3272.8|3266.8|480
1636452000000|2021-11-09 10:00:00|3297.3|3291.3|3299.8|3293.8|3301.5|3295.5|3290|3284|294
1636455600000|2021-11-09 11:00:00|3300|3294|3294.5|3288.5|3301|3295|3294.5|3288.5|345
1636459200000|2021-11-09 12:00:00|3294.8|3288.8|3291.9|3285.9|3306.1|3300.1|3291.4|3285.4|530
1636462800000|2021-11-09 13:00:00|3291.8|3285.8|3277.6|3271.6|3310.9|3304.9|3271.1|3265.1|2157
1636466400000|2021-11-09 14:00:00|3277.5|3271.5|3252.1|3246.1|3283.5|3277.5|3251.6|3245.6|1720
1636470000000|2021-11-09 15:00:00|3251.9|3245.9|3281.6|3275.6|3286|3280|3240.3|3234.3|1808
1636473600000|2021-11-09 16:00:00|3281.4|3275.4|3283.4|3277.4|3284.3|3278.3|3275.5|3269.5|582
1636477200000|2021-11-09 17:00:00|3283|3277|3281|3275|3283.1|3277.1|3278.1|3272.1|169
1636506000000|2021-11-10 01:00:00|3282.3|3276.3|3271.3|3265.3|3294.8|3288.8|3270.3|3264.3|1338
1636509600000|2021-11-10 02:00:00|3271.6|3265.6|3266.8|3260.8|3273.6|3267.6|3262.3|3256.3|695
1636513200000|2021-11-10 03:00:00|3267|3261|3260|3254|3268.3|3262.3|3258.9|3252.9|421
1636516800000|2021-11-10 04:00:00|3259.6|3253.6|3261|3255|3261.8|3255.8|3259.5|3253.5|43
1636520400000|2021-11-10 05:00:00|3261.3|3255.3|3298.5|3292.5|3299.5|3293.5|3256|3250|1019
1636524000000|2021-11-10 06:00:00|3298.8|3292.8|3284.1|3278.1|3305.5|3299.5|3282.9|3276.9|1170
1636527600000|2021-11-10 07:00:00|3284|3278|3286|3280|3292.1|3286.1|3278|3272|320
1636531200000|2021-11-10 08:00:00|3286.3|3280.3|3295.9|3289.9|3309.5|3303.5|3286|3280|399
1636534800000|2021-11-10 09:00:00|3296.4|3290.4|3309.1|3303.1|3315.6|3309.6|3286.1|3280.1|543
1636538400000|2021-11-10 10:00:00|3307.8|3301.8|3294.6|3288.6|3309.6|3303.6|3291.8|3285.8|316
1636542000000|2021-11-10 11:00:00|3295.1|3289.1|3288|3282|3300.3|3294.3|3288|3282|501
1636545600000|2021-11-10 12:00:00|3288.3|3282.3|3288|3282|3297.1|3291.1|3285.9|3279.9|362
1636549200000|2021-11-10 13:00:00|3288.1|3282.1|3301.9|3295.9|3302.4|3296.4|3277.5|3271.5|1692
1636552800000|2021-11-10 14:00:00|3301|3295|3305.1|3299.1|3306.9|3300.9|3294.4|3288.4|1659
1636556400000|2021-11-10 15:00:00|3305.3|3299.3|3289.5|3283.5|3307.4|3301.4|3281.4|3275.4|1129
1636560000000|2021-11-10 16:00:00|3289.3|3283.3|3294|3288|3294.6|3288.6|3285|3279|429
1636563600000|2021-11-10 17:00:00|3293.8|3287.8|3275.1|3269.1|3296.1|3290.1|3268.1|3262.1|520
1636592400000|2021-11-11 01:00:00|3270.5|3264.5|3276.3|3270.3|3292.8|3286.8|3267.3|3261.3|1007
1636596000000|2021-11-11 02:00:00|3276.1|3270.1|3289.5|3283.5|3296.3|3290.3|3268.6|3262.6|820
1636599600000|2021-11-11 03:00:00|3289|3283|3289.6|3283.6|3296|3290|3281.8|3275.8|656
1636603200000|2021-11-11 04:00:00|3289.9|3283.9|3288.5|3282.5|3289.9|3283.9|3286|3280|148
1636606800000|2021-11-11 05:00:00|3288.3|3282.3|3289.6|3283.6|3308|3302|3287.1|3281.1|1016
1636610400000|2021-11-11 06:00:00|3289.8|3283.8|3304.4|3298.4|3312.8|3306.8|3289.8|3283.8|802
1636614000000|2021-11-11 07:00:00|3304.6|3298.6|3284.4|3278.4|3307.5|3301.5|3284.4|3278.4|287
1636617600000|2021-11-11 08:00:00|3283.6|3277.6|3311|3305|3312.4|3306.4|3283.6|3277.6|353
1636621200000|2021-11-11 09:00:00|3311.6|3305.6|3316.8|3310.8|3317.4|3311.4|3307.3|3301.3|399
1636624800000|2021-11-11 10:00:00|3317|3311|3308|3302|3317.3|3311.3|3307.5|3301.5|285
1636628400000|2021-11-11 11:00:00|3308.3|3302.3|3275.4|3269.4|3308.5|3302.5|3275.1|3269.1|333
1636632000000|2021-11-11 12:00:00|3275.9|3269.9|3287.8|3281.8|3297.9|3291.9|3274.1|3268.1|682
1636635600000|2021-11-11 13:00:00|3287.5|3281.5|3291.3|3285.3|3297.9|3291.9|3270.4|3264.4|1426
1636639200000|2021-11-11 14:00:00|3291.1|3285.1|3286|3280|3297.3|3291.3|3278.6|3272.6|1724
1636642800000|2021-11-11 15:00:00|3285.9|3279.9|3280.8|3274.8|3291.5|3285.5|3279.5|3273.5|904
1636646400000|2021-11-11 16:00:00|3281|3275|3273.3|3267.3|3283|3277|3268.8|3262.8|516
1636650000000|2021-11-11 17:00:00|3272.8|3266.8|3273.1|3267.1|3273.3|3267.3|3269.9|3263.9|184
1636678800000|2021-11-12 01:00:00|3276.8|3270.8|3287.9|3281.9|3287.9|3281.9|3271.8|3265.8|2041
1636682400000|2021-11-12 02:00:00|3287.5|3281.5|3282.6|3276.6|3287.8|3281.8|3279.5|3273.5|985
1636686000000|2021-11-12 03:00:00|3282.8|3276.8|3278.6|3272.6|3283.8|3277.8|3275.5|3269.5|820
1636689600000|2021-11-12 04:00:00|3279.9|3273.9|3283.5|3277.5|3284|3278|3279.9|3273.9|75
1636693200000|2021-11-12 05:00:00|3284.3|3278.3|3279.8|3273.8|3284.5|3278.5|3272.9|3266.9|868
1636696800000|2021-11-12 06:00:00|3279.5|3273.5|3252.5|3246.5|3282.5|3276.5|3249.3|3243.3|1173
1636700400000|2021-11-12 07:00:00|3252.9|3246.9|3248.5|3242.5|3256.9|3250.9|3246.5|3240.5|359
1636704000000|2021-11-12 08:00:00|3249.3|3243.3|3246.5|3240.5|3249.8|3243.8|3240.3|3234.3|261
1636707600000|2021-11-12 09:00:00|3246.3|3240.3|3251.1|3245.1|3253.6|3247.6|3243.9|3237.9|260
1636711200000|2021-11-12 10:00:00|3251.4|3245.4|3262|3256|3274.9|3268.9|3251.4|3245.4|302
1636714800000|2021-11-12 11:00:00|3261.6|3255.6|3263.6|3257.6|3270.6|3264.6|3260.6|3254.6|320
1636718400000|2021-11-12 12:00:00|3264.5|3258.5|3262.4|3256.4|3264.8|3258.8|3253.9|3247.9|376
1636722000000|2021-11-12 13:00:00|3262.5|3256.5|3270.8|3264.8|3284.3|3278.3|3262.5|3256.5|1830
1636725600000|2021-11-12 14:00:00|3271|3265|3277.1|3271.1|3282|3276|3266.1|3260.1|984
1636729200000|2021-11-12 15:00:00|3276.8|3270.8|3271|3265|3282.3|3276.3|3268.3|3262.3|634
1636732800000|2021-11-12 16:00:00|3270.5|3264.5|3272|3266|3275|3269|3268.3|3262.3|423
1636736400000|2021-11-12 17:00:00|3272.3|3266.3|3271.1|3265.1|3274.4|3268.4|3268.8|3262.8|123
1636938000000|2021-11-15 01:00:00|3279.5|3260.8|3245.8|3239.8|3279.5|3260.8|3235.1|3229.1|1794
1636941600000|2021-11-15 02:00:00|3245.5|3239.5|3246.5|3240.5|3250.5|3244.5|3239|3233|792
1636945200000|2021-11-15 03:00:00|3246.9|3240.9|3261|3255|3265.1|3259.1|3246.5|3240.5|666
1636948800000|2021-11-15 04:00:00|3261.3|3255.3|3262.3|3256.3|3264.6|3258.6|3260|3254|295
1636952400000|2021-11-15 05:00:00|3261.8|3255.8|3255|3249|3262.9|3256.9|3244|3238|771
1636956000000|2021-11-15 06:00:00|3254.8|3248.8|3248.3|3242.3|3258.8|3252.8|3248|3242|930
1636959600000|2021-11-15 07:00:00|3248.6|3242.6|3264.4|3258.4|3265.3|3259.3|3248.6|3242.6|237
1636963200000|2021-11-15 08:00:00|3264.6|3258.6|3243.1|3237.1|3266.4|3260.4|3239.5|3233.5|317
1636966800000|2021-11-15 09:00:00|3243|3237|3251.9|3245.9|3254.3|3248.3|3234.6|3228.6|400
1636970400000|2021-11-15 10:00:00|3251.6|3245.6|3253.9|3247.9|3255.8|3249.8|3249.3|3243.3|420
1636974000000|2021-11-15 11:00:00|3253.6|3247.6|3247.8|3241.8|3254.8|3248.8|3246.4|3240.4|384
1636977600000|2021-11-15 12:00:00|3247.5|3241.5|3256.6|3250.6|3260.6|3254.6|3245.6|3239.6|473
1636981200000|2021-11-15 13:00:00|3256.4|3250.4|3241.3|3235.3|3257.1|3251.1|3233.6|3227.6|1660
1636984800000|2021-11-15 14:00:00|3241.4|3235.4|3236.4|3230.4|3242.6|3236.6|3231.4|3225.4|833
1636988400000|2021-11-15 15:00:00|3236.5|3230.5|3222.6|3216.6|3237|3231|3218.3|3212.3|784
1636992000000|2021-11-15 16:00:00|3222.9|3216.9|3228.1|3222.1|3228.5|3222.5|3215.5|3209.5|601
1636995600000|2021-11-15 17:00:00|3227.4|3221.4|3214|3208|3227.4|3221.4|3211.5|3205.5|245
1637024400000|2021-11-16 01:00:00|3222|3216|3226.5|3220.5|3230.4|3224.4|3209.1|3203.1|1716
1637028000000|2021-11-16 02:00:00|3226.3|3220.3|3232.6|3226.6|3238.6|3232.6|3224.8|3218.8|1406
1637031600000|2021-11-16 03:00:00|3233|3227|3239.3|3233.3|3241.8|3235.8|3231.3|3225.3|1139
1637035200000|2021-11-16 04:00:00|3239.1|3233.1|3236.3|3230.3|3240|3234|3234|3228|204
1637038800000|2021-11-16 05:00:00|3236.4|3230.4|3215.3|3209.3|3237|3231|3210|3204|795
1637042400000|2021-11-16 06:00:00|3214.8|3208.8|3200.3|3194.3|3215|3209|3194.3|3188.3|1075
1637046000000|2021-11-16 07:00:00|3200|3194|3192.9|3186.9|3208.3|3202.3|3180.3|3174.3|307
1637049600000|2021-11-16 08:00:00|3192.8|3186.8|3196.1|3190.1|3202.3|3196.3|3184.4|3178.4|418
1637053200000|2021-11-16 09:00:00|3196.4|3190.4|3203.6|3197.6|3205.9|3199.9|3187.3|3181.3|854
1637056800000|2021-11-16 10:00:00|3203.4|3197.4|3208.9|3202.9|3209.8|3203.8|3201.5|3195.5|434
1637060400000|2021-11-16 11:00:00|3208.6|3202.6|3212.4|3206.4|3216.6|3210.6|3204.8|3198.8|447
1637064000000|2021-11-16 12:00:00|3212.6|3206.6|3206.9|3200.9|3215.3|3209.3|3198.9|3192.9|695
1637067600000|2021-11-16 13:00:00|3207|3201|3231.3|3225.3|3232.9|3226.9|3197.1|3191.1|2572
1637071200000|2021-11-16 14:00:00|3231.1|3225.1|3200.1|3194.1|3232.5|3226.5|3188.8|3182.8|2853
1637074800000|2021-11-16 15:00:00|3200.3|3194.3|3225.5|3219.5|3230.5|3224.5|3190.5|3184.5|2105
1637078400000|2021-11-16 16:00:00|3225.8|3219.8|3223.9|3217.9|3229.1|3223.1|3220.3|3214.3|1028
1637082000000|2021-11-16 17:00:00|3223.8|3217.8|3227.8|3221.8|3235.4|3229.4|3221.8|3215.8|537
1637110800000|2021-11-17 01:00:00|3229.1|3223.1|3230.8|3224.8|3236|3230|3219.4|3213.4|1585
1637114400000|2021-11-17 02:00:00|3231|3225|3236.9|3230.9|3237.3|3231.3|3228|3222|936
1637118000000|2021-11-17 03:00:00|3236.8|3230.8|3219.8|3213.8|3236.8|3230.8|3218.6|3212.6|1151
1637121600000|2021-11-17 04:00:00|3219.9|3213.9|3223.6|3217.6|3225.8|3219.8|3219.1|3213.1|443
1637125200000|2021-11-17 05:00:00|3223.9|3217.9|3219.6|3213.6|3233.4|3227.4|3214.3|3208.3|1110
1637128800000|2021-11-17 06:00:00|3219.8|3213.8|3224.5|3218.5|3229.8|3223.8|3219.5|3213.5|993
1637132400000|2021-11-17 07:00:00|3224.8|3218.8|3222.4|3216.4|3226.8|3220.8|3211.9|3205.9|228
1637136000000|2021-11-17 08:00:00|3223.5|3217.5|3200|3194|3223.5|3217.5|3194.8|3188.8|476
1637139600000|2021-11-17 09:00:00|3199.8|3193.8|3204.3|3198.3|3212.3|3206.3|3196.8|3190.8|1120
1637143200000|2021-11-17 10:00:00|3204|3198|3202.3|3196.3|3207.8|3201.8|3194.1|3188.1|892
1637146800000|2021-11-17 11:00:00|3202|3196|3219.3|3213.3|3220.5|3214.5|3201.4|3195.4|726
1637150400000|2021-11-17 12:00:00|3219|3213|3220.3|3214.3|3225|3219|3208.5|3202.5|838
1637154000000|2021-11-17 13:00:00|3220.8|3214.8|3206.6|3200.6|3227.8|3221.8|3206.6|3200.6|1992
1637157600000|2021-11-17 14:00:00|3206.8|3200.8|3201.1|3195.1|3211.3|3205.3|3191.3|3185.3|1679
1637161200000|2021-11-17 15:00:00|3201.4|3195.4|3199.5|3193.5|3219.5|3213.5|3191|3185|1348
1637164800000|2021-11-17 16:00:00|3199.8|3193.8|3200.5|3194.5|3201.5|3195.5|3192.4|3186.4|1004
1637168400000|2021-11-17 17:00:00|3200.8|3194.8|3187.1|3181.1|3202.9|3196.9|3185.6|3179.6|573
1637197200000|2021-11-18 01:00:00|3190.3|3184.3|3188.3|3182.3|3196.4|3190.4|3183.8|3177.8|1554
1637200800000|2021-11-18 02:00:00|3188.6|3182.6|3172|3166|3193.5|3187.5|3171.8|3165.8|1458
1637204400000|2021-11-18 03:00:00|3171.8|3165.8|3161.1|3155.1|3171.8|3165.8|3160.4|3154.4|970
1637208000000|2021-11-18 04:00:00|3160.8|3154.8|3164.1|3158.1|3167.1|3161.1|3160.8|3154.8|333
1637211600000|2021-11-18 05:00:00|3164.4|3158.4|3174.4|3168.4|3182.4|3176.4|3163.8|3157.8|1286
1637215200000|2021-11-18 06:00:00|3174.1|3168.1|3144.3|3138.3|3179.9|3173.9|3138.8|3132.8|1675
1637218800000|2021-11-18 07:00:00|3144.9|3138.9|3149.8|3143.8|3153.1|3147.1|3141.5|3135.5|458
1637222400000|2021-11-18 08:00:00|3150.3|3144.3|3154.6|3148.6|3160.9|3154.9|3147.4|3141.4|530
1637226000000|2021-11-18 09:00:00|3154.5|3148.5|3159.9|3153.9|3167|3161|3154.1|3148.1|557
1637229600000|2021-11-18 10:00:00|3159.8|3153.8|3157.6|3151.6|3162.3|3156.3|3156.1|3150.1|304
1637233200000|2021-11-18 11:00:00|3157.5|3151.5|3159.9|3153.9|3162.4|3156.4|3155.9|3149.9|351
1637236800000|2021-11-18 12:00:00|3160.1|3154.1|3164.5|3158.5|3165.8|3159.8|3159.5|3153.5|573
1637240400000|2021-11-18 13:00:00|3164.4|3158.4|3163.5|3157.5|3167.3|3161.3|3153.1|3147.1|2339
1637244000000|2021-11-18 14:00:00|3163.1|3157.1|3163.3|3157.3|3166.8|3160.8|3158.5|3152.5|1524
1637247600000|2021-11-18 15:00:00|3163|3157|3163.8|3157.8|3166.8|3160.8|3157.8|3151.8|1846
1637251200000|2021-11-18 16:00:00|3163.3|3157.3|3171.6|3165.6|3173.9|3167.9|3159.3|3153.3|1733
1637254800000|2021-11-18 17:00:00|3171.4|3165.4|3175.6|3169.6|3181.3|3175.3|3170.9|3164.9|813
1637283600000|2021-11-19 01:00:00|3179.9|3173.9|3184|3178|3189.1|3183.1|3165.5|3159.5|2288
1637287200000|2021-11-19 02:00:00|3184.3|3178.3|3206.1|3200.1|3206.1|3200.1|3184.3|3178.3|1419
1637290800000|2021-11-19 03:00:00|3205.9|3199.9|3207.8|3201.8|3220.5|3214.5|3200.3|3194.3|1464
1637294400000|2021-11-19 04:00:00|3207.5|3201.5|3208.4|3202.4|3214|3208|3206.3|3200.3|296
1637298000000|2021-11-19 05:00:00|3208.6|3202.6|3208|3202|3217.3|3211.3|3204|3198|1316
1637301600000|2021-11-19 06:00:00|3208.3|3202.3|3213.3|3207.3|3225.3|3219.3|3206|3200|2179
1637305200000|2021-11-19 07:00:00|3212.9|3206.9|3193.8|3187.8|3214|3208|3193.8|3187.8|637
1637308800000|2021-11-19 08:00:00|3194|3188|3196.5|3190.5|3198|3192|3192|3186|652
1637312400000|2021-11-19 09:00:00|3196.3|3190.3|3190.8|3184.8|3197|3191|3182.5|3176.5|932
1637316000000|2021-11-19 10:00:00|3190.5|3184.5|3183|3177|3191|3185|3178.3|3172.3|924
1637319600000|2021-11-19 11:00:00|3182.8|3176.8|3185.5|3179.5|3187.8|3181.8|3174.3|3168.3|686
1637323200000|2021-11-19 12:00:00|3186.3|3180.3|3184.8|3178.8|3194.3|3188.3|3181|3175|793
1637326800000|2021-11-19 13:00:00|3184.5|3178.5|3199|3193|3206.3|3200.3|3178.3|3172.3|2101
1637330400000|2021-11-19 14:00:00|3198.8|3192.8|3244.5|3238.5|3249.5|3243.5|3196.8|3190.8|2170
1637334000000|2021-11-19 15:00:00|3244.3|3238.3|3242.8|3236.8|3248.3|3242.3|3235.8|3229.8|1365
1637337600000|2021-11-19 16:00:00|3243|3237|3248|3242|3249.5|3243.5|3242.8|3236.8|729
1637341200000|2021-11-19 17:00:00|3248.3|3242.3|3235.6|3229.6|3251.5|3245.5|3229.9|3223.9|738
1637542800000|2021-11-22 01:00:00|3240.3|3221.5|3220|3214|3242|3236|3214.8|3208.8|2111
1637546400000|2021-11-22 02:00:00|3219.8|3213.8|3218.8|3212.8|3225.8|3219.8|3212|3206|1124
1637550000000|2021-11-22 03:00:00|3218.5|3212.5|3226.3|3220.3|3227|3221|3215.3|3209.3|820
1637553600000|2021-11-22 04:00:00|3227|3221|3230|3224|3230.5|3224.5|3223.5|3217.5|210
1637557200000|2021-11-22 05:00:00|3229.8|3223.8|3229|3223|3231|3225|3218.5|3212.5|586
1637560800000|2021-11-22 06:00:00|3229.3|3223.3|3230.8|3224.8|3234|3228|3224.3|3218.3|499
1637564400000|2021-11-22 07:00:00|3230.5|3224.5|3242.3|3236.3|3250.5|3244.5|3229.8|3223.8|257
1637568000000|2021-11-22 08:00:00|3240.8|3234.8|3231.3|3225.3|3248.8|3242.8|3229.5|3223.5|466
1637571600000|2021-11-22 09:00:00|3231.8|3225.8|3239.3|3233.3|3240.5|3234.5|3230.3|3224.3|219
1637575200000|2021-11-22 10:00:00|3239|3233|3232|3226|3241.5|3235.5|3230.3|3224.3|295
1637578800000|2021-11-22 11:00:00|3232.3|3226.3|3228.5|3222.5|3238.8|3232.8|3227|3221|354
1637582400000|2021-11-22 12:00:00|3228.3|3222.3|3231.5|3225.5|3235|3229|3220.8|3214.8|327
1637586000000|2021-11-22 13:00:00|3231|3225|3243|3237|3245.3|3239.3|3220.8|3214.8|1167
1637589600000|2021-11-22 14:00:00|3243.5|3237.5|3344.5|3338.5|3347.3|3341.3|3243.3|3237.3|2306
1637593200000|2021-11-22 15:00:00|3344.8|3338.8|3351.3|3345.3|3357.3|3351.3|3332.3|3326.3|1427
1637596800000|2021-11-22 16:00:00|3351|3345|3359|3353|3362.3|3356.3|3346.8|3340.8|893
1637600400000|2021-11-22 17:00:00|3358.8|3352.8|3356.6|3350.6|3358.8|3352.8|3352|3346|518
1637629200000|2021-11-23 01:00:00|3351.5|3345.5|3345.5|3339.5|3354.8|3348.8|3342|3336|1838
1637632800000|2021-11-23 02:00:00|3345.8|3339.8|3340|3334|3352|3346|3336.3|3330.3|756
1637636400000|2021-11-23 03:00:00|3339.8|3333.8|3346.3|3340.3|3349.5|3343.5|3338|3332|651
1637640000000|2021-11-23 04:00:00|3346.8|3340.8|3347.8|3341.8|3348.5|3342.5|3346|3340|118
1637643600000|2021-11-23 05:00:00|3348.5|3342.5|3330.3|3324.3|3348.5|3342.5|3323.5|3317.5|1095
1637647200000|2021-11-23 06:00:00|3330.5|3324.5|3332.5|3326.5|3334.5|3328.5|3323|3317|1522
1637650800000|2021-11-23 07:00:00|3332.3|3326.3|3363.5|3357.5|3367.5|3361.5|3325.8|3319.8|773
1637654400000|2021-11-23 08:00:00|3362.3|3356.3|3368.8|3362.8|3377.6|3371.6|3347.8|3341.8|972
1637658000000|2021-11-23 09:00:00|3369.8|3363.8|3370.5|3364.5|3377.5|3371.5|3367.8|3361.8|527
1637661600000|2021-11-23 10:00:00|3370.8|3364.8|3357.3|3351.3|3374|3368|3356.5|3350.5|657
1637665200000|2021-11-23 11:00:00|3357|3351|3359.5|3353.5|3362.8|3356.8|3354|3348|441
1637668800000|2021-11-23 12:00:00|3359.3|3353.3|3346.5|3340.5|3361.8|3355.8|3346|3340|578
1637672400000|2021-11-23 13:00:00|3346.8|3340.8|3335.3|3329.3|3349|3343|3327.8|3321.8|1947
1637676000000|2021-11-23 14:00:00|3335.5|3329.5|3341.3|3335.3|3352|3346|3333.3|3327.3|1721
1637679600000|2021-11-23 15:00:00|3341.5|3335.5|3307|3301|3342.8|3336.8|3299|3293|1590
1637683200000|2021-11-23 16:00:00|3306.8|3300.8|3306|3300|3312.3|3306.3|3300.5|3294.5|968
1637686800000|2021-11-23 17:00:00|3305.5|3299.5|3292.4|3286.4|3305.5|3299.5|3288.9|3282.9|620
1637715600000|2021-11-24 01:00:00|3306.8|3300.8|3311.3|3305.3|3318.8|3312.8|3300.3|3294.3|1644
1637719200000|2021-11-24 02:00:00|3311.5|3305.5|3304.5|3298.5|3315|3309|3301.8|3295.8|1246
1637722800000|2021-11-24 03:00:00|3304.8|3298.8|3302.8|3296.8|3306.3|3300.3|3299.3|3293.3|705
1637726400000|2021-11-24 04:00:00|3303|3297|3297.5|3291.5|3304.3|3298.3|3295.8|3289.8|282
1637730000000|2021-11-24 05:00:00|3297.8|3291.8|3318.5|3312.5|3319.5|3313.5|3297.3|3291.3|841
1637733600000|2021-11-24 06:00:00|3318.8|3312.8|3328.3|3322.3|3331.5|3325.5|3315.5|3309.5|1695
1637737200000|2021-11-24 07:00:00|3328|3322|3332|3326|3337.5|3331.5|3317.3|3311.3|778
1637740800000|2021-11-24 08:00:00|3333.8|3327.8|3328.3|3322.3|3335.1|3329.1|3325|3319|694
1637744400000|2021-11-24 09:00:00|3328.8|3322.8|3335|3329|3337.5|3331.5|3327.5|3321.5|699
1637748000000|2021-11-24 10:00:00|3334.8|3328.8|3329.8|3323.8|3337.3|3331.3|3328.8|3322.8|615
1637751600000|2021-11-24 11:00:00|3329.5|3323.5|3326.3|3320.3|3332|3326|3321.8|3315.8|629
1637755200000|2021-11-24 12:00:00|3326.8|3320.8|3348.5|3342.5|3348.8|3342.8|3325.5|3319.5|908
1637758800000|2021-11-24 13:00:00|3348.8|3342.8|3341|3335|3352.5|3346.5|3331|3325|1947
1637762400000|2021-11-24 14:00:00|3340.8|3334.8|3344.5|3338.5|3351.5|3345.5|3330|3324|1733
1637766000000|2021-11-24 15:00:00|3344.3|3338.3|3327|3321|3351.3|3345.3|3321.8|3315.8|1679
1637769600000|2021-11-24 16:00:00|3327.3|3321.3|3315.8|3309.8|3330|3324|3314|3308|887
1637773200000|2021-11-24 17:00:00|3315.5|3309.5|3313.6|3307.6|3316.3|3310.3|3308.8|3302.8|557
1637802000000|2021-11-25 01:00:00|3320.3|3314.3|3323.3|3317.3|3327.5|3321.5|3314|3308|1726
1637805600000|2021-11-25 02:00:00|3322.8|3316.8|3324.8|3318.8|3326.8|3320.8|3321.8|3315.8|698
1637809200000|2021-11-25 03:00:00|3325|3319|3329|3323|3330.3|3324.3|3323.3|3317.3|863
1637812800000|2021-11-25 04:00:00|3329.5|3323.5|3329|3323|3331.5|3325.5|3326.8|3320.8|370
1637816400000|2021-11-25 05:00:00|3328.8|3322.8|3328.3|3322.3|3331|3325|3313|3307|1062
1637820000000|2021-11-25 06:00:00|3328.5|3322.5|3334|3328|3335.8|3329.8|3327.5|3321.5|1264
1637823600000|2021-11-25 07:00:00|3333.8|3327.8|3326.5|3320.5|3337.3|3331.3|3321.5|3315.5|689
1637827200000|2021-11-25 08:00:00|3325.3|3319.3|3343.8|3337.8|3345|3339|3321.9|3315.9|475
1637830800000|2021-11-25 09:00:00|3343.5|3337.5|3340.3|3334.3|3344|3338|3330.5|3324.5|353
1637834400000|2021-11-25 10:00:00|3340.5|3334.5|3335.3|3329.3|3340.5|3334.5|3334.3|3328.3|363
1637838000000|2021-11-25 11:00:00|3336|3330|3334|3328|3339|3333|3332.5|3326.5|320
1637841600000|2021-11-25 12:00:00|3333.8|3327.8|3340.8|3334.8|3345|3339|3333.8|3327.8|338
1637845200000|2021-11-25 13:00:00|3340.5|3334.5|3327.8|3321.8|3343|3337|3295.9|3289.9|1745
1637848800000|2021-11-25 14:00:00|3327.5|3321.5|3308.5|3302.5|3337.3|3331.3|3294|3288|1223
1637852400000|2021-11-25 15:00:00|3308.3|3302.3|3302.3|3296.3|3308.8|3302.8|3296.3|3290.3|840
1637856000000|2021-11-25 16:00:00|3302|3296|3307.5|3301.5|3311.3|3305.3|3300.8|3294.8|601
1637859600000|2021-11-25 17:00:00|3307.8|3301.8|3312.1|3306.1|3313|3307|3307.8|3301.8|382
1637888400000|2021-11-26 01:00:00|3294.4|3288.4|3304.1|3298.1|3312.4|3306.4|3291.1|3285.1|1251
1637892000000|2021-11-26 02:00:00|3304.6|3298.6|3300.9|3294.9|3305.6|3299.6|3290.1|3284.1|625
1637895600000|2021-11-26 03:00:00|3300.6|3294.6|3295.4|3289.4|3302.9|3296.9|3292.4|3286.4|705
1637899200000|2021-11-26 04:00:00|3295.6|3289.6|3289.9|3283.9|3296.6|3290.6|3289.9|3283.9|360
1637902800000|2021-11-26 05:00:00|3289.4|3283.4|3287.1|3281.1|3293.6|3287.6|3286.6|3280.6|766
1637906400000|2021-11-26 06:00:00|3286.9|3280.9|3284.9|3278.9|3287.1|3281.1|3267.1|3261.1|2004
1637910000000|2021-11-26 07:00:00|3284.6|3278.6|3255.1|3249.1|3285.9|3279.9|3246.4|3240.4|955
1637913600000|2021-11-26 08:00:00|3255.6|3249.6|3219.9|3213.9|3255.6|3249.6|3209.1|3203.1|1207
1637917200000|2021-11-26 09:00:00|3220.6|3214.6|3191.9|3185.9|3228.6|3222.6|3183.9|3177.9|1248
1637920800000|2021-11-26 10:00:00|3192.1|3186.1|3190.5|3184.5|3201.3|3195.3|3168.6|3162.6|1065
1637924400000|2021-11-26 11:00:00|3190.8|3184.8|3196.3|3190.3|3205.5|3199.5|3185.5|3179.5|946
1637928000000|2021-11-26 12:00:00|3196|3190|3216.3|3210.3|3227|3221|3194.5|3188.5|1000
1637931600000|2021-11-26 13:00:00|3216.5|3210.5|3195.8|3189.8|3224.3|3218.3|3192|3186|2150
1637935200000|2021-11-26 14:00:00|3196.3|3190.3|3191|3185|3202.3|3196.3|3182|3176|1246
1637938800000|2021-11-26 15:00:00|3191.5|3185.5|3196.5|3190.5|3200.8|3194.8|3174.5|3168.5|1326
1637942400000|2021-11-26 16:00:00|3196.3|3190.3|3197.5|3191.5|3203.8|3197.8|3192.8|3186.8|1018
1637946000000|2021-11-26 17:00:00|3197.3|3191.3|3198.1|3192.1|3202.3|3196.3|3190.3|3184.3|683
1638147600000|2021-11-29 01:00:00|3195|3176.3|3208|3202|3217.8|3211.8|3192|3176.3|1192
1638151200000|2021-11-29 02:00:00|3207.5|3201.5|3216.3|3210.3|3219|3213|3205.5|3199.5|541
1638154800000|2021-11-29 03:00:00|3215.8|3209.8|3207|3201|3217.3|3211.3|3206.3|3200.3|432
1638158400000|2021-11-29 04:00:00|3206.8|3200.8|3202|3196|3207.3|3201.3|3201|3195|167
1638162000000|2021-11-29 05:00:00|3202.3|3196.3|3209.8|3203.8|3214.8|3208.8|3198.5|3192.5|679
1638165600000|2021-11-29 06:00:00|3210|3204|3210.5|3204.5|3213.5|3207.5|3201.8|3195.8|592
1638169200000|2021-11-29 07:00:00|3210.3|3204.3|3177.8|3171.8|3210.3|3204.3|3177.5|3171.5|305
1638172800000|2021-11-29 08:00:00|3177.5|3171.5|3184.5|3178.5|3197.3|3191.3|3177.5|3171.5|594
1638176400000|2021-11-29 09:00:00|3184.3|3178.3|3210.3|3204.3|3229.8|3223.8|3184|3178|628
1638180000000|2021-11-29 10:00:00|3209.8|3203.8|3209.8|3203.8|3218.3|3212.3|3203.8|3197.8|307
1638183600000|2021-11-29 11:00:00|3209.5|3203.5|3216.3|3210.3|3217.3|3211.3|3198.8|3192.8|511
1638187200000|2021-11-29 12:00:00|3216|3210|3206.8|3200.8|3216|3210|3204|3198|436
1638190800000|2021-11-29 13:00:00|3207|3201|3211.5|3205.5|3222|3216|3205.3|3199.3|1001
1638194400000|2021-11-29 14:00:00|3211.8|3205.8|3217.3|3211.3|3221.8|3215.8|3209|3203|907
1638198000000|2021-11-29 15:00:00|3217.5|3211.5|3204.8|3198.8|3218.3|3212.3|3198.5|3192.5|830
1638201600000|2021-11-29 16:00:00|3204.3|3198.3|3211.3|3205.3|3212.8|3206.8|3201.3|3195.3|444
1638205200000|2021-11-29 17:00:00|3211.5|3205.5|3205.6|3199.6|3218.5|3212.5|3205.1|3199.1|137
1638234000000|2021-11-30 01:00:00|3211.3|3205.3|3214.5|3208.5|3217.5|3211.5|3206.8|3200.8|644
1638237600000|2021-11-30 02:00:00|3214|3208|3211.5|3205.5|3217.3|3211.3|3209|3203|323
1638241200000|2021-11-30 03:00:00|3211.8|3205.8|3202.8|3196.8|3214.3|3208.3|3201.5|3195.5|267
1638244800000|2021-11-30 04:00:00|3203.5|3197.5|3203.8|3197.8|3204.3|3198.3|3201.5|3195.5|55
1638248400000|2021-11-30 05:00:00|3203.5|3197.5|3196.3|3190.3|3212.3|3206.3|3194.5|3188.5|482
1638252000000|2021-11-30 06:00:00|3196.8|3190.8|3198|3192|3206.8|3200.8|3193.5|3187.5|825
1638255600000|2021-11-30 07:00:00|3198.3|3192.3|3202.8|3196.8|3203.8|3197.8|3193.3|3187.3|543
1638259200000|2021-11-30 08:00:00|3202.5|3196.5|3214.3|3208.3|3227|3221|3201.8|3195.8|491
1638262800000|2021-11-30 09:00:00|3214|3208|3249.3|3243.3|3251.5|3245.5|3214|3208|454
1638266400000|2021-11-30 10:00:00|3249|3243|3236.5|3230.5|3249|3243|3234.5|3228.5|406
1638270000000|2021-11-30 11:00:00|3236.8|3230.8|3240.8|3234.8|3242|3236|3234.5|3228.5|357
1638273600000|2021-11-30 12:00:00|3240.5|3234.5|3257.3|3251.3|3264.1|3258.1|3235.8|3229.8|547
1638277200000|2021-11-30 13:00:00|3257.5|3251.5|3257.3|3251.3|3275|3269|3249.8|3243.8|1378
1638280800000|2021-11-30 14:00:00|3257.8|3251.8|3271.8|3265.8|3280|3274|3253.8|3247.8|945
1638284400000|2021-11-30 15:00:00|3271.5|3265.5|3202|3196|3272.8|3266.8|3199|3193|1898
1638288000000|2021-11-30 16:00:00|3201.8|3195.8|3198.5|3192.5|3210.8|3204.8|3198.3|3192.3|1002
1638291600000|2021-11-30 17:00:00|3198.8|3192.8|3195.9|3189.9|3200.3|3194.3|3189.1|3183.1|225
1638320400000|2021-12-01 01:00:00|3196.5|3190.5|3209.3|3203.3|3209.5|3203.5|3194.5|3188.5|1423
1638324000000|2021-12-01 02:00:00|3209.5|3203.5|3208.5|3202.5|3210.5|3204.5|3203.5|3197.5|587
1638327600000|2021-12-01 03:00:00|3209|3203|3221.3|3215.3|3222.3|3216.3|3206.8|3200.8|449
1638331200000|2021-12-01 04:00:00|3221|3215|3228|3222|3229.8|3223.8|3220|3214|146
1638334800000|2021-12-01 05:00:00|3227.8|3221.8|3221.3|3215.3|3227.8|3221.8|3215|3209|933
1638338400000|2021-12-01 06:00:00|3221.5|3215.5|3216.5|3210.5|3223.5|3217.5|3213|3207|984
1638342000000|2021-12-01 07:00:00|3216.3|3210.3|3220|3214|3222.5|3216.5|3201.5|3195.5|300
1638345600000|2021-12-01 08:00:00|3220.5|3214.5|3204.5|3198.5|3220.5|3214.5|3198|3192|659
1638349200000|2021-12-01 09:00:00|3204.3|3198.3|3216|3210|3227.8|3221.8|3204|3198|408
1638352800000|2021-12-01 10:00:00|3215.8|3209.8|3216|3210|3222.5|3216.5|3210.5|3204.5|206
1638356400000|2021-12-01 11:00:00|3216.3|3210.3|3219|3213|3219.8|3213.8|3208.5|3202.5|285
1638360000000|2021-12-01 12:00:00|3220.5|3214.5|3220.3|3214.3|3224.5|3218.5|3215.8|3209.8|288
1638363600000|2021-12-01 13:00:00|3218.5|3212.5|3230.3|3224.3|3230.3|3224.3|3210.8|3204.8|1183
1638367200000|2021-12-01 14:00:00|3230|3224|3218|3212|3231.5|3225.5|3205.8|3199.8|816
1638370800000|2021-12-01 15:00:00|3218.8|3212.8|3203.5|3197.5|3244.1|3238.1|3201|3195|1238
1638374400000|2021-12-01 16:00:00|3204|3198|3179.8|3173.8|3214.3|3208.3|3177|3171|720
1638378000000|2021-12-01 17:00:00|3180|3174|3172.6|3166.6|3181|3175|3169.3|3163.3|167
1638406800000|2021-12-02 01:00:00|3180|3174|3202.5|3196.5|3206.3|3200.3|3175.8|3169.8|1087
1638410400000|2021-12-02 02:00:00|3202.3|3196.3|3194|3188|3202.3|3196.3|3190|3184|887
1638414000000|2021-12-02 03:00:00|3193.8|3187.8|3200.3|3194.3|3201|3195|3189.3|3183.3|486
1638417600000|2021-12-02 04:00:00|3200.5|3194.5|3194|3188|3201.8|3195.8|3193.3|3187.3|115
1638421200000|2021-12-02 05:00:00|3193.8|3187.8|3201|3195|3201.5|3195.5|3193.8|3187.8|431
1638424800000|2021-12-02 06:00:00|3200.8|3194.8|3179.5|3173.5|3201.5|3195.5|3178.8|3172.8|1178
1638428400000|2021-12-02 07:00:00|3179.8|3173.8|3187.8|3181.8|3189.8|3183.8|3173.5|3167.5|180
1638432000000|2021-12-02 08:00:00|3188|3182|3190|3184|3198.8|3192.8|3180|3174|356
1638435600000|2021-12-02 09:00:00|3189.8|3183.8|3210.8|3204.8|3211.8|3205.8|3188.8|3182.8|373
1638439200000|2021-12-02 10:00:00|3210.5|3204.5|3207.3|3201.3|3211.8|3205.8|3202.5|3196.5|295
1638442800000|2021-12-02 11:00:00|3207.5|3201.5|3213.8|3207.8|3215.5|3209.5|3204.3|3198.3|228
1638446400000|2021-12-02 12:00:00|3213.5|3207.5|3217.5|3211.5|3220.8|3214.8|3205.5|3199.5|411
1638450000000|2021-12-02 13:00:00|3217.8|3211.8|3190.8|3184.8|3222.5|3216.5|3190.8|3184.8|1142
1638453600000|2021-12-02 14:00:00|3190.5|3184.5|3175.8|3169.8|3202.3|3196.3|3174.5|3168.5|1499
1638457200000|2021-12-02 15:00:00|3175.5|3169.5|3155.5|3149.5|3181|3175|3145.3|3139.3|1355
1638460800000|2021-12-02 16:00:00|3155.8|3149.8|3166.8|3160.8|3169.8|3163.8|3152|3146|712
1638464400000|2021-12-02 17:00:00|3166.5|3160.5|3174.4|3168.4|3174.9|3168.9|3164.3|3158.3|136
1638493200000|2021-12-03 01:00:00|3163.8|3157.8|3176.3|3170.3|3180|3174|3162.5|3156.5|1369
1638496800000|2021-12-03 02:00:00|3176.5|3170.5|3181.3|3175.3|3184|3178|3173.3|3167.3|393
1638500400000|2021-12-03 03:00:00|3181.5|3175.5|3182.8|3176.8|3185.8|3179.8|3180.3|3174.3|347
1638504000000|2021-12-03 04:00:00|3183|3177|3181.8|3175.8|3183|3177|3181|3175|136
1638507600000|2021-12-03 05:00:00|3181.5|3175.5|3208|3202|3214|3208|3181.5|3175.5|769
1638511200000|2021-12-03 06:00:00|3208.3|3202.3|3207.5|3201.5|3211|3205|3203.3|3197.3|625
1638514800000|2021-12-03 07:00:00|3208.8|3202.8|3198.5|3192.5|3208.8|3202.8|3194.5|3188.5|241
1638518400000|2021-12-03 08:00:00|3199.5|3193.5|3201.5|3195.5|3212.8|3206.8|3197.9|3191.9|385
1638522000000|2021-12-03 09:00:00|3201.8|3195.8|3201.3|3195.3|3202|3196|3195.5|3189.5|182
1638525600000|2021-12-03 10:00:00|3201.8|3195.8|3184.3|3178.3|3201.8|3195.8|3171.8|3165.8|390
1638529200000|2021-12-03 11:00:00|3184|3178|3188|3182|3189.8|3183.8|3182|3176|320
1638532800000|2021-12-03 12:00:00|3188.3|3182.3|3196.5|3190.5|3200.3|3194.3|3184.3|3178.3|312
1638536400000|2021-12-03 13:00:00|3196.8|3190.8|3169.5|3163.5|3197|3191|3167.5|3161.5|1274
1638540000000|2021-12-03 14:00:00|3169.3|3163.3|3173.8|3167.8|3183.5|3177.5|3165.5|3159.5|943
1638543600000|2021-12-03 15:00:00|3173.5|3167.5|3169.3|3163.3|3175.3|3169.3|3150.5|3144.5|704
1638547200000|2021-12-03 16:00:00|3169|3163|3162.3|3156.3|3171.8|3165.8|3159.5|3153.5|356
1638550800000|2021-12-03 17:00:00|3162.5|3156.5|3168.1|3162.1|3169.3|3163.3|3160.5|3154.5|180
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3151.8|3145.8|3175.8|3169.8|3149|3143|707
1638756000000|2021-12-06 02:00:00|3152|3146|3163|3157|3166.8|3160.8|3150.8|3144.8|675
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3150.3|3144.3|3163|3157|3148|3142|310
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151|3145|3152.6|3146.6|3149|3143|29
1638766800000|2021-12-06 05:00:00|3150.8|3144.8|3146.8|3140.8|3151.3|3145.3|3144.8|3138.8|266
1638770400000|2021-12-06 06:00:00|3147|3141|3136.5|3130.5|3153|3147|3136|3130|611
1638774000000|2021-12-06 07:00:00|3137|3131|3121|3115|3137.8|3131.8|3117|3111|209
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3132|3126|3134.8|3128.8|3117.3|3111.3|221
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3143.3|3137.3|3161.6|3155.6|3129.5|3123.5|315
1638784800000|2021-12-06 10:00:00|3143|3137|3146|3140|3148.9|3142.9|3140.3|3134.3|209
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|463
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3141.5|3135.5|3152.8|3146.8|3135|3129|367
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3154.5|3148.5|3156.8|3150.8|3140.3|3134.3|795
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3141.5|3135.5|3154.3|3148.3|3135.8|3129.8|889
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3165.8|3159.8|3169.5|3163.5|3134.3|3128.3|1102
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3162.8|3156.8|3166.8|3160.8|3157.8|3151.8|393
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3167.6|3161.6|3168.8|3162.8|3162.3|3156.3|150
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3164|3158|3165.5|3159.5|3155|3149|586
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3152.3|3146.3|3164.3|3158.3|3151.5|3145.5|448
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3159|3153|3160|3154|3150.8|3144.8|469
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3183.5|3177.5|3184.3|3178.3|3158.8|3152.8|281
1638853200000|2021-12-07 05:00:00|3184|3178|3177.3|3171.3|3189|3183|3171.8|3165.8|611
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3176.5|3170.5|3187.8|3181.8|3172.3|3166.3|1106
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3171.3|3165.3|3179.5|3173.5|3167|3161|363
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3208.5|3202.5|3210.3|3204.3|3166.3|3160.3|492
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3231.3|3225.3|3248|3242|3207.8|3201.8|463
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3227.8|3221.8|3231.8|3225.8|3224.5|3218.5|233
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3221.5|3215.5|3230.3|3224.3|3221.5|3215.5|102
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3151.8|3145.8|3175.8|3169.8|3149|3143|707
1638756000000|2021-12-06 02:00:00|3152|3146|3163|3157|3166.8|3160.8|3150.8|3144.8|675
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3150.3|3144.3|3163|3157|3148|3142|310
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151|3145|3152.6|3146.6|3149|3143|29
1638766800000|2021-12-06 05:00:00|3150.8|3144.8|3146.8|3140.8|3151.3|3145.3|3144.8|3138.8|266
1638770400000|2021-12-06 06:00:00|3147|3141|3136.5|3130.5|3153|3147|3136|3130|611
1638774000000|2021-12-06 07:00:00|3137|3131|3121|3115|3137.8|3131.8|3117|3111|209
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3132|3126|3134.8|3128.8|3117.3|3111.3|221
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3143.3|3137.3|3161.6|3155.6|3129.5|3123.5|315
1638784800000|2021-12-06 10:00:00|3143|3137|3146|3140|3148.9|3142.9|3140.3|3134.3|209
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|463
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3141.5|3135.5|3152.8|3146.8|3135|3129|367
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3154.5|3148.5|3156.8|3150.8|3140.3|3134.3|795
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3141.5|3135.5|3154.3|3148.3|3135.8|3129.8|889
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3165.8|3159.8|3169.5|3163.5|3134.3|3128.3|1102
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3162.8|3156.8|3166.8|3160.8|3157.8|3151.8|393
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3167.6|3161.6|3168.8|3162.8|3162.3|3156.3|150
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3164|3158|3165.5|3159.5|3155|3149|586
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3152.3|3146.3|3164.3|3158.3|3151.5|3145.5|448
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3159|3153|3160|3154|3150.8|3144.8|469
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3183.5|3177.5|3184.3|3178.3|3158.8|3152.8|281
1638853200000|2021-12-07 05:00:00|3184|3178|3177.3|3171.3|3189|3183|3171.8|3165.8|611
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3176.5|3170.5|3187.8|3181.8|3172.3|3166.3|1106
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3171.3|3165.3|3179.5|3173.5|3167|3161|363
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3208.5|3202.5|3210.3|3204.3|3166.3|3160.3|492
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3231.3|3225.3|3248|3242|3207.8|3201.8|463
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3227.8|3221.8|3231.8|3225.8|3224.5|3218.5|233
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3221.5|3215.5|3230.3|3224.3|3221.5|3215.5|102
1638878400000|2021-12-07 12:00:00|3224.3|3218.3|3221.5|3215.5|3230.5|3224.5|3219.9|3213.9|377
1638882000000|2021-12-07 13:00:00|3221.3|3215.3|3212.5|3206.5|3230.8|3224.8|3207.8|3201.8|1218
1638885600000|2021-12-07 14:00:00|3212.3|3206.3|3229.3|3223.3|3231.5|3225.5|3210.3|3204.3|608
1638889200000|2021-12-07 15:00:00|3229.5|3223.5|3228.5|3222.5|3231.8|3225.8|3219.5|3213.5|587
1638892800000|2021-12-07 16:00:00|3228.3|3222.3|3234.8|3228.8|3236.8|3230.8|3227|3221|330
1638896400000|2021-12-07 17:00:00|3235|3229|3234.9|3228.9|3237|3231|3232.5|3226.5|122
1638925200000|2021-12-08 01:00:00|3230.5|3224.5|3216.5|3210.5|3234.3|3228.3|3215.5|3209.5|555
1638928800000|2021-12-08 02:00:00|3216.8|3210.8|3224.5|3218.5|3230.5|3224.5|3216.3|3210.3|450
1638932400000|2021-12-08 03:00:00|3224.3|3218.3|3235.8|3229.8|3239.3|3233.3|3220.8|3214.8|387
1638936000000|2021-12-08 04:00:00|3236.3|3230.3|3242.8|3236.8|3243.5|3237.5|3234.3|3228.3|47
1638939600000|2021-12-08 05:00:00|3242.5|3236.5|3245.3|3239.3|3245.3|3239.3|3235.8|3229.8|290
1638943200000|2021-12-08 06:00:00|3245|3239|3242.3|3236.3|3247.3|3241.3|3239.5|3233.5|286
1638946800000|2021-12-08 07:00:00|3242.5|3236.5|3250.3|3244.3|3250.3|3244.3|3236.8|3230.8|93
1638950400000|2021-12-08 08:00:00|3250|3244|3232.5|3226.5|3251.3|3245.3|3223|3217|264
1638954000000|2021-12-08 09:00:00|3232.8|3226.8|3245.3|3239.3|3255|3249|3232|3226|291
1638957600000|2021-12-08 10:00:00|3245.5|3239.5|3244.3|3238.3|3246|3240|3242.3|3236.3|157
1638961200000|2021-12-08 11:00:00|3243.8|3237.8|3261.6|3255.6|3261.6|3255.6|3243.3|3237.3|231
1638964800000|2021-12-08 12:00:00|3261.3|3255.3|3262|3256|3270.4|3264.4|3254|3248|453
1638968400000|2021-12-08 13:00:00|3262.3|3256.3|3271|3265|3273.8|3267.8|3262.3|3256.3|683
1638972000000|2021-12-08 14:00:00|3271.3|3265.3|3299.8|3293.8|3315.8|3309.8|3270.3|3264.3|1227
1638975600000|2021-12-08 15:00:00|3299.5|3293.5|3316.5|3310.5|3322.3|3316.3|3293.8|3287.8|828
1638979200000|2021-12-08 16:00:00|3316.8|3310.8|3315.8|3309.8|3321.5|3315.5|3313.8|3307.8|354
1638982800000|2021-12-08 17:00:00|3315.5|3309.5|3325.1|3319.1|3325.4|3319.4|3315.5|3309.5|167
1639011600000|2021-12-09 01:00:00|3311|3305|3313.8|3307.8|3320.8|3314.8|3309.8|3303.8|1139
1639015200000|2021-12-09 02:00:00|3313.5|3307.5|3323.3|3317.3|3323.5|3317.5|3302.5|3296.5|547
1639018800000|2021-12-09 03:00:00|3323.8|3317.8|3317.3|3311.3|3326|3320|3312.3|3306.3|488
1639022400000|2021-12-09 04:00:00|3317|3311|3321|3315|3323.3|3317.3|3316.5|3310.5|262
1639026000000|2021-12-09 05:00:00|3321.3|3315.3|3315.5|3309.5|3331.5|3325.5|3307|3301|901
1639029600000|2021-12-09 06:00:00|3314.8|3308.8|3316.5|3310.5|3326.5|3320.5|3314|3308|643
1639033200000|2021-12-09 07:00:00|3316.8|3310.8|3325.3|3319.3|3332.8|3326.8|3315.5|3309.5|194
1639036800000|2021-12-09 08:00:00|3326.3|3320.3|3325.8|3319.8|3329.3|3323.3|3311|3305|281
1639040400000|2021-12-09 09:00:00|3325.5|3319.5|3337.3|3331.3|3337.8|3331.8|3322.8|3316.8|194
1639044000000|2021-12-09 10:00:00|3337.5|3331.5|3347|3341|3356.8|3350.8|3335|3329|304
1639047600000|2021-12-09 11:00:00|3347.3|3341.3|3332.3|3326.3|3349.8|3343.8|3327|3321|358
1639051200000|2021-12-09 12:00:00|3332.5|3326.5|3317.5|3311.5|3335|3329|3317.5|3311.5|426
1639054800000|2021-12-09 13:00:00|3318.8|3312.8|3298.5|3292.5|3326.9|3320.9|3295.8|3289.8|1181
1639058400000|2021-12-09 14:00:00|3298.3|3292.3|3304.8|3298.8|3312|3306|3293.5|3287.5|927
1639062000000|2021-12-09 15:00:00|3305|3299|3311.8|3305.8|3315.8|3309.8|3296|3290|687
1639065600000|2021-12-09 16:00:00|3312|3306|3319.5|3313.5|3321.8|3315.8|3306.3|3300.3|502
1639069200000|2021-12-09 17:00:00|3318.8|3312.8|3326.1|3320.1|3328.3|3322.3|3318.5|3312.5|229
1639098000000|2021-12-10 01:00:00|3313.5|3307.5|3318|3312|3320|3314|3310.5|3304.5|985
1639101600000|2021-12-10 02:00:00|3317.8|3311.8|3310.8|3304.8|3320.3|3314.3|3310.5|3304.5|310
1639105200000|2021-12-10 03:00:00|3311|3305|3310.8|3304.8|3317.8|3311.8|3308|3302|289
1639108800000|2021-12-10 04:00:00|3310.5|3304.5|3309.5|3303.5|3311.3|3305.3|3309.5|3303.5|32
1639112400000|2021-12-10 05:00:00|3310|3304|3314.3|3308.3|3316.8|3310.8|3307.3|3301.3|371
1639116000000|2021-12-10 06:00:00|3314|3308|3310.3|3304.3|3317|3311|3304.8|3298.8|578
1639119600000|2021-12-10 07:00:00|3310.5|3304.5|3326|3320|3326.3|3320.3|3310.5|3304.5|154
1639123200000|2021-12-10 08:00:00|3326.3|3320.3|3310|3304|3326.5|3320.5|3300.5|3294.5|327
1639126800000|2021-12-10 09:00:00|3308.8|3302.8|3307|3301|3310.8|3304.8|3296.8|3290.8|229
1639130400000|2021-12-10 10:00:00|3306.8|3300.8|3302.3|3296.3|3310.5|3304.5|3297.3|3291.3|220
1639134000000|2021-12-10 11:00:00|3302|3296|3303.3|3297.3|3311.8|3305.8|3301.3|3295.3|178
1639137600000|2021-12-10 12:00:00|3303.8|3297.8|3300.9|3294.9|3311|3305|3300.8|3294.8|286
1639141200000|2021-12-10 13:00:00|3301.9|3295.9|3325.3|3319.3|3332.5|3326.5|3300.9|3294.9|1033
1639144800000|2021-12-10 14:00:00|3325|3319|3317.5|3311.5|3331.3|3325.3|3315.8|3309.8|495
1639148400000|2021-12-10 15:00:00|3317.3|3311.3|3329.5|3323.5|3334.3|3328.3|3314|3308|506
1639152000000|2021-12-10 16:00:00|3329.3|3323.3|3320.8|3314.8|3330.5|3324.5|3317|3311|262
1639155600000|2021-12-10 17:00:00|3320.5|3314.5|3316.1|3310.1|3325|3319|3316.1|3310.1|105
1639357200000|2021-12-13 01:00:00|3313.8|3295|3309.8|3303.8|3317.5|3311.5|3305.3|3295|486
1639360800000|2021-12-13 02:00:00|3309.5|3303.5|3307.8|3301.8|3310.3|3304.3|3301.5|3295.5|324
1639364400000|2021-12-13 03:00:00|3307.5|3301.5|3326.5|3320.5|3327|3321|3307.5|3301.5|431
1639368000000|2021-12-13 04:00:00|3326.8|3320.8|3324.3|3318.3|3332.8|3326.8|3322|3316|43
1639371600000|2021-12-13 05:00:00|3324|3318|3321.5|3315.5|3324|3318|3311.8|3305.8|577
1639375200000|2021-12-13 06:00:00|3321.8|3315.8|3361.3|3355.3|3362|3356|3321.5|3315.5|1121
1639378800000|2021-12-13 07:00:00|3360|3354|3353.8|3347.8|3360.3|3354.3|3349.8|3343.8|101
1639382400000|2021-12-13 08:00:00|3354|3348|3346.5|3340.5|3354.6|3348.6|3336|3330|267
1639386000000|2021-12-13 09:00:00|3346.3|3340.3|3344.3|3338.3|3346.3|3340.3|3320.8|3314.8|412
1639389600000|2021-12-13 10:00:00|3344.8|3338.8|3347|3341|3349.3|3343.3|3339.8|3333.8|153
1639393200000|2021-12-13 11:00:00|3346.8|3340.8|3341.8|3335.8|3349.8|3343.8|3341.3|3335.3|221
1639396800000|2021-12-13 12:00:00|3341.3|3335.3|3354|3348|3359.8|3353.8|3341.3|3335.3|561
1639400400000|2021-12-13 13:00:00|3355|3349|3331|3325|3356|3350|3330.3|3324.3|957
1639404000000|2021-12-13 14:00:00|3330.3|3324.3|3332.5|3326.5|3339.8|3333.8|3324.3|3318.3|529
1639407600000|2021-12-13 15:00:00|3332.8|3326.8|3329.4|3323.4|3339.5|3333.5|3320|3314|768
1639411200000|2021-12-13 16:00:00|3329.6|3323.6|3332.8|3326.8|3333|3327|3326.3|3320.3|589
1639414800000|2021-12-13 17:00:00|3333|3327|3330.6|3324.6|3336.5|3330.5|3326.4|3320.4|318
1639443600000|2021-12-14 01:00:00|3331.5|3325.5|3322.5|3316.5|3331.5|3325.5|3316.8|3310.8|1352
1639447200000|2021-12-14 02:00:00|3322.8|3316.8|3328.3|3322.3|3329.8|3323.8|3318.8|3312.8|2157
1639450800000|2021-12-14 03:00:00|3327.8|3321.8|3331.8|3325.8|3340.3|3334.3|3326|3320|1003
1639454400000|2021-12-14 04:00:00|3330.8|3324.8|3332.3|3326.3|3334.8|3328.8|3330.5|3324.5|105
1639458000000|2021-12-14 05:00:00|3332.5|3326.5|3345.5|3339.5|3350|3344|3330.8|3324.8|543
1639461600000|2021-12-14 06:00:00|3345.3|3339.3|3343.8|3337.8|3348|3342|3341.3|3335.3|593
1639465200000|2021-12-14 07:00:00|3342.8|3336.8|3341.5|3335.5|3348.3|3342.3|3339.5|3333.5|96
1639468800000|2021-12-14 08:00:00|3341.8|3335.8|3334.3|3328.3|3342.8|3336.8|3333|3327|287
1639472400000|2021-12-14 09:00:00|3334.8|3328.8|3326.3|3320.3|3335.3|3329.3|3310.5|3304.5|461
1639476000000|2021-12-14 10:00:00|3326|3320|3331|3325|3331.8|3325.8|3319.3|3313.3|197
1639479600000|2021-12-14 11:00:00|3331.3|3325.3|3330.5|3324.5|3333.5|3327.5|3328.3|3322.3|236
1639483200000|2021-12-14 12:00:00|3330.8|3324.8|3330.5|3324.5|3332.5|3326.5|3321.8|3315.8|606
1639486800000|2021-12-14 13:00:00|3330.8|3324.8|3309|3303|3331|3325|3308.3|3302.3|1294
1639490400000|2021-12-14 14:00:00|3309.3|3303.3|3318.9|3312.9|3323.5|3317.5|3308|3302|834
1639494000000|2021-12-14 15:00:00|3318.8|3312.8|3305.8|3299.8|3321.5|3315.5|3303.8|3297.8|769
1639497600000|2021-12-14 16:00:00|3305.5|3299.5|3297.8|3291.8|3308.5|3302.5|3293.8|3287.8|695
1639501200000|2021-12-14 17:00:00|3297.3|3291.3|3290.4|3284.4|3300.5|3294.5|3288.8|3282.8|116
1639530000000|2021-12-15 01:00:00|3294.8|3288.8|3274.3|3268.3|3297|3291|3270.8|3264.8|510
1639533600000|2021-12-15 02:00:00|3274|3268|3282.5|3276.5|3286.5|3280.5|3274|3268|433
1639537200000|2021-12-15 03:00:00|3282.3|3276.3|3275.3|3269.3|3282.3|3276.3|3270.5|3264.5|470
1639540800000|2021-12-15 04:00:00|3274.3|3268.3|3275.3|3269.3|3276.3|3270.3|3271.5|3265.5|79
1639544400000|2021-12-15 05:00:00|3276.3|3270.3|3266.5|3260.5|3276.5|3270.5|3264.5|3258.5|368
1639548000000|2021-12-15 06:00:00|3266|3260|3254.8|3248.8|3266.5|3260.5|3250.5|3244.5|1249
1639551600000|2021-12-15 07:00:00|3255|3249|3236.3|3230.3|3258.5|3252.5|3234.5|3228.5|208
1639555200000|2021-12-15 08:00:00|3234.5|3228.5|3220.5|3214.5|3249.3|3243.3|3216.5|3210.5|681
1639558800000|2021-12-15 09:00:00|3220.3|3214.3|3236|3230|3236.5|3230.5|3217.8|3211.8|505
1639562400000|2021-12-15 10:00:00|3235.8|3229.8|3235.5|3229.5|3239.5|3233.5|3232|3226|164
1639566000000|2021-12-15 11:00:00|3235.3|3229.3|3243|3237|3243|3237|3230.8|3224.8|214
1639569600000|2021-12-15 12:00:00|3242.8|3236.8|3253.5|3247.5|3256.3|3250.3|3239.3|3233.3|454
1639573200000|2021-12-15 13:00:00|3254|3248|3258.8|3252.8|3261.3|3255.3|3239.8|3233.8|1391
1639576800000|2021-12-15 14:00:00|3259|3253|3246.8|3240.8|3268.5|3262.5|3239.5|3233.5|874
1639580400000|2021-12-15 15:00:00|3246.5|3240.5|3273.5|3267.5|3280|3274|3246|3240|824
1639584000000|2021-12-15 16:00:00|3273.3|3267.3|3292|3286|3293|3287|3272.5|3266.5|846
1639587600000|2021-12-15 17:00:00|3291.8|3285.8|3294.1|3288.1|3296|3290|3284.5|3278.5|209
1639616400000|2021-12-16 01:00:00|3300.9|3294.9|3300|3294|3304.3|3298.3|3290.8|3284.8|1005
1639620000000|2021-12-16 02:00:00|3300.8|3294.8|3305.5|3299.5|3313|3307|3298.8|3292.8|668
1639623600000|2021-12-16 03:00:00|3305|3299|3320.8|3314.8|3322|3316|3304.8|3298.8|580
1639627200000|2021-12-16 04:00:00|3321|3315|3323.5|3317.5|3324.8|3318.8|3320.8|3314.8|82
1639630800000|2021-12-16 05:00:00|3323.3|3317.3|3324.5|3318.5|3325.3|3319.3|3319.5|3313.5|278
1639634400000|2021-12-16 06:00:00|3324.8|3318.8|3322|3316|3324.8|3318.8|3317.3|3311.3|532
1639638000000|2021-12-16 07:00:00|3321.8|3315.8|3293.3|3287.3|3324.8|3318.8|3290|3284|279
1639641600000|2021-12-16 08:00:00|3293|3287|3324|3318|3324.8|3318.8|3293|3287|306
1639645200000|2021-12-16 09:00:00|3324.3|3318.3|3344.3|3338.3|3357|3351|3320.5|3314.5|388
1639648800000|2021-12-16 10:00:00|3344.8|3338.8|3345.5|3339.5|3346.3|3340.3|3339.8|3333.8|102
1639652400000|2021-12-16 11:00:00|3345.3|3339.3|3353.3|3347.3|3368.5|3362.5|3343.5|3337.5|276
1639656000000|2021-12-16 12:00:00|3353|3347|3352.8|3346.8|3367.8|3361.8|3349.5|3343.5|553
1639659600000|2021-12-16 13:00:00|3353|3347|3379.3|3373.3|3391|3385|3348.3|3342.3|1398
1639663200000|2021-12-16 14:00:00|3379.5|3373.5|3419.5|3413.5|3433.9|3427.9|3378|3372|1201
1639666800000|2021-12-16 15:00:00|3419.8|3413.8|3425.3|3419.3|3434.9|3428.9|3415.3|3409.3|1322
1639670400000|2021-12-16 16:00:00|3425.8|3419.8|3460.5|3454.5|3483.8|3477.8|3409|3403|1420
1639674000000|2021-12-16 17:00:00|3461|3455|3460.9|3454.9|3468.5|3462.5|3444.3|3438.3|323
1639702800000|2021-12-17 01:00:00|3437.8|3431.8|3449.8|3443.8|3459|3453|3434.5|3428.5|1202
1639706400000|2021-12-17 02:00:00|3450.3|3444.3|3449.8|3443.8|3452|3446|3437|3431|520
1639710000000|2021-12-17 03:00:00|3449.5|3443.5|3419.3|3413.3|3449.8|3443.8|3418.3|3412.3|394
1639713600000|2021-12-17 04:00:00|3419.8|3413.8|3414|3408|3419.8|3413.8|3408|3402|148
1639717200000|2021-12-17 05:00:00|3414.3|3408.3|3426.8|3420.8|3436.8|3430.8|3414.3|3408.3|756
1639720800000|2021-12-17 06:00:00|3426.3|3420.3|3439.8|3433.8|3440|3434|3416|3410|1109
1639724400000|2021-12-17 07:00:00|3439|3433|3435.5|3429.5|3456.8|3449.5|3429|3423|174
1639728000000|2021-12-17 08:00:00|3433|3420.3|3435.5|3429.5|3452|3446|3423|3417|732
1639731600000|2021-12-17 09:00:00|3436.3|3430.3|3425.8|3419.8|3449.3|3443.3|3421.3|3415.3|541
1639735200000|2021-12-17 10:00:00|3427|3421|3434.8|3428.8|3438.5|3432.5|3419.8|3413.8|299
1639738800000|2021-12-17 11:00:00|3435.3|3429.3|3430.8|3424.8|3442|3436|3427.3|3421.3|431
1639742400000|2021-12-17 12:00:00|3432|3426|3406.5|3400.5|3435.1|3429.1|3391.1|3385.1|440
1639746000000|2021-12-17 13:00:00|3407.3|3401.3|3416|3410|3426|3420|3405|3399|1805
1639749600000|2021-12-17 14:00:00|3416.5|3410.5|3410.8|3404.8|3421.5|3415.5|3409.3|3403.3|939
1639753200000|2021-12-17 15:00:00|3412|3406|3388.5|3382.5|3413.5|3407.5|3382.3|3376.3|1303
1639756800000|2021-12-17 16:00:00|3389.3|3383.3|3376|3370|3392.4|3386.4|3366.8|3360.8|610
1639760400000|2021-12-17 17:00:00|3375.5|3369.5|3379.9|3373.9|3380.4|3374.4|3370.8|3364.8|168
1639962000000|2021-12-20 01:00:00|3393.4|3373.4|3370.5|3364.5|3393.4|3378|3362.5|3356.5|1077
1639965600000|2021-12-20 02:00:00|3370.3|3364.3|3372.8|3366.8|3376.3|3370.3|3366.5|3360.5|610
1639969200000|2021-12-20 03:00:00|3372.5|3366.5|3361|3355|3381.5|3375.5|3360.5|3354.5|445
1639972800000|2021-12-20 04:00:00|3361.3|3355.3|3371.8|3365.8|3372.5|3366.5|3361.3|3355.3|60
1639976400000|2021-12-20 05:00:00|3372.5|3366.5|3373|3367|3377.4|3371.4|3362|3356|484
1639980000000|2021-12-20 06:00:00|3372.8|3366.8|3353|3347|3372.8|3366.8|3350.5|3344.5|603
1639983600000|2021-12-20 07:00:00|3352.8|3346.8|3346|3340|3352.8|3346.8|3319.5|3313.5|322
1639987200000|2021-12-20 08:00:00|3345.8|3339.8|3353.3|3347.3|3354.5|3348.5|3340.3|3334.3|412
1639990800000|2021-12-20 09:00:00|3353.5|3347.5|3352.8|3346.8|3357.3|3351.3|3349|3343|235
1639994400000|2021-12-20 10:00:00|3353|3347|3348.3|3342.3|3356|3350|3347|3341|349
1639998000000|2021-12-20 11:00:00|3348|3342|3352.8|3346.8|3354|3348|3347.3|3341.3|126
1640001600000|2021-12-20 12:00:00|3353|3347|3360|3354|3361.5|3355.5|3351.5|3345.5|323
1640005200000|2021-12-20 13:00:00|3360.3|3354.3|3352.3|3346.3|3361|3355|3350|3344|780
1640008800000|2021-12-20 14:00:00|3352|3346|3355.8|3349.8|3363.3|3357.3|3349.8|3343.8|471
1640012400000|2021-12-20 15:00:00|3355.5|3349.5|3356.5|3350.5|3363.3|3357.3|3351.5|3345.5|613
1640016000000|2021-12-20 16:00:00|3356.3|3350.3|3350|3344|3357|3351|3348|3342|360
1640019600000|2021-12-20 17:00:00|3349.8|3343.8|3346.4|3340.4|3351.5|3345.5|3345.3|3339.3|167
1640048400000|2021-12-21 01:00:00|3354.5|3348.5|3364.5|3358.5|3370.5|3364.5|3329.5|3323.5|1309
1640052000000|2021-12-21 02:00:00|3363.8|3357.8|3357.5|3351.5|3366|3360|3357.5|3351.5|435
1640055600000|2021-12-21 03:00:00|3357.3|3351.3|3354.3|3348.3|3360.1|3354.1|3351.5|3345.5|280
1640059200000|2021-12-21 04:00:00|3354.5|3348.5|3356.3|3350.3|3358.3|3352.3|3354.5|3348.5|52
1640062800000|2021-12-21 05:00:00|3356|3350|3363|3357|3364.8|3358.8|3352.5|3346.5|407
1640066400000|2021-12-21 06:00:00|3362.8|3356.8|3359|3353|3364.8|3358.8|3357.5|3351.5|280
1640070000000|2021-12-21 07:00:00|3358.8|3352.8|3386.3|3380.3|3388.3|3382.3|3351.3|3345.3|294
1640073600000|2021-12-21 08:00:00|3386|3380|3386|3380|3401.4|3395.4|3377.5|3371.5|503
1640077200000|2021-12-21 09:00:00|3385.8|3379.8|3418.3|3412.3|3438.4|3432.4|3385.8|3379.8|550
1640080800000|2021-12-21 10:00:00|3418|3412|3419.5|3413.5|3424.8|3418.8|3414.3|3408.3|257
1640084400000|2021-12-21 11:00:00|3419.3|3413.3|3411.5|3405.5|3421.8|3415.8|3408.5|3402.5|314
1640088000000|2021-12-21 12:00:00|3411.8|3405.8|3418.8|3412.8|3436.5|3430.5|3411.8|3405.8|638
1640091600000|2021-12-21 13:00:00|3419|3413|3416.5|3410.5|3423.5|3417.5|3401|3395|1553
1640095200000|2021-12-21 14:00:00|3416.8|3410.8|3426.3|3420.3|3432.3|3426.3|3410|3404|1010
1640098800000|2021-12-21 15:00:00|3426.8|3420.8|3431.6|3425.6|3448.5|3442.5|3426.8|3420.8|826
1640102400000|2021-12-21 16:00:00|3430.6|3424.6|3431.6|3425.6|3438.1|3432.1|3422.9|3416.9|445
1640106000000|2021-12-21 17:00:00|3431.4|3425.4|3437.1|3431.1|3437.4|3431.4|3429.6|3423.6|122
1640134800000|2021-12-22 01:00:00|3436.4|3430.4|3431.1|3425.1|3441.6|3435.6|3428.4|3422.4|722
1640138400000|2021-12-22 02:00:00|3431.4|3425.4|3416.9|3410.9|3431.4|3425.4|3415.9|3409.9|315
1640142000000|2021-12-22 03:00:00|3417.1|3411.1|3426.9|3420.9|3430.9|3424.9|3415.1|3409.1|501
1640145600000|2021-12-22 04:00:00|3426.6|3420.6|3423.9|3417.9|3426.6|3420.6|3418.9|3412.9|51
1640149200000|2021-12-22 05:00:00|3424.1|3418.1|3445.9|3439.9|3447.4|3441.4|3423.9|3417.9|942
1640152800000|2021-12-22 06:00:00|3445.6|3439.6|3456.4|3450.4|3459.6|3453.6|3434.6|3428.6|995
1640156400000|2021-12-22 07:00:00|3453.9|3447.9|3463.1|3457.1|3463.1|3457.1|3450.9|3444.9|137
1640160000000|2021-12-22 08:00:00|3462.9|3456.9|3472.1|3466.1|3481.1|3475.1|3460.4|3454.4|468
1640163600000|2021-12-22 09:00:00|3473|3467|3493.6|3487.6|3498.9|3492.9|3473|3467|520
1640167200000|2021-12-22 10:00:00|3494.1|3488.1|3504.4|3498.4|3504.4|3498.4|3491.9|3485.9|214
1640170800000|2021-12-22 11:00:00|3504.1|3498.1|3525.1|3519.1|3526.1|3520.1|3504.1|3498.1|319
1640174400000|2021-12-22 12:00:00|3524.9|3518.9|3507.6|3501.6|3525.1|3519.1|3505.8|3499.8|436
1640178000000|2021-12-22 13:00:00|3508.1|3502.1|3529.6|3523.6|3533.1|3527.1|3503.4|3497.4|1663
1640181600000|2021-12-22 14:00:00|3530.1|3524.1|3544.6|3538.6|3547.9|3541.9|3530.1|3524.1|1012
1640185200000|2021-12-22 15:00:00|3544.4|3538.4|3535.1|3529.1|3552.9|3546.9|3530.6|3524.6|902
1640188800000|2021-12-22 16:00:00|3535.6|3529.6|3536.6|3530.6|3542.1|3536.1|3524.6|3518.6|903
1640192400000|2021-12-22 17:00:00|3536.9|3530.9|3546.6|3540.6|3547.6|3541.6|3535.4|3529.4|365
1640221200000|2021-12-23 01:00:00|3536.1|3530.1|3533.4|3527.4|3547.1|3541.1|3528.4|3517.3|1139
1640224800000|2021-12-23 02:00:00|3533.6|3527.6|3521.1|3515.1|3535.1|3529.1|3514.9|3508.9|540
1640228400000|2021-12-23 03:00:00|3521.4|3515.4|3517.6|3511.6|3523.9|3517.9|3511.6|3505.6|464
1640232000000|2021-12-23 04:00:00|3517.9|3511.9|3522.9|3516.9|3524.1|3518.1|3517.1|3511.1|51
1640235600000|2021-12-23 05:00:00|3523.1|3517.1|3518.6|3512.6|3526.4|3520.4|3516.1|3510.1|438
1640239200000|2021-12-23 06:00:00|3518.9|3512.9|3536.4|3530.4|3539.6|3533.6|3518.6|3512.6|606
1640242800000|2021-12-23 07:00:00|3536.6|3530.6|3546.3|3540.3|3553.4|3547.4|3536.6|3530.6|206
1640246400000|2021-12-23 08:00:00|3546.4|3540.4|3551.4|3545.4|3560.6|3554.6|3542.6|3536.6|413
1640250000000|2021-12-23 09:00:00|3551.6|3545.6|3517.4|3511.4|3552.9|3546.9|3517.1|3511.1|348
1640253600000|2021-12-23 10:00:00|3517.1|3511.1|3537.9|3531.9|3541.1|3535.1|3517.1|3511.1|442
1640257200000|2021-12-23 11:00:00|3538.4|3532.4|3531.6|3525.6|3538.4|3532.4|3525.1|3519.1|276
1640260800000|2021-12-23 12:00:00|3531.9|3525.9|3523.6|3517.6|3533.4|3527.4|3515.1|3509.1|386
1640264400000|2021-12-23 13:00:00|3523.9|3517.9|3531.1|3525.1|3532.4|3526.4|3510.6|3504.6|1154
1640268000000|2021-12-23 14:00:00|3530.9|3524.9|3531.1|3525.1|3538.4|3532.4|3524.4|3518.4|814
1640271600000|2021-12-23 15:00:00|3529.9|3523.9|3525.1|3519.1|3537.1|3531.1|3516.6|3510.6|909
1640275200000|2021-12-23 16:00:00|3524.6|3518.6|3526.9|3520.9|3529.9|3523.9|3522.9|3516.9|510
1640278800000|2021-12-23 17:00:00|3526.6|3520.6|3524.5|3518.5|3528.1|3522.1|3522.9|3516.9|72
1640307600000|2021-12-24 01:00:00|3522.9|3516.9|3522.6|3516.6|3526.4|3520.4|3502.9|3496.9|562
1640311200000|2021-12-24 02:00:00|3521.9|3515.9|3511.4|3505.4|3525.3|3518.1|3510.9|3504.9|796
1640314800000|2021-12-24 03:00:00|3511.9|3505.9|3517.1|3511.1|3520.1|3514.1|3508.9|3502.9|433
1640318400000|2021-12-24 04:00:00|3517.4|3511.4|3516.9|3510.9|3518.4|3512.4|3516.9|3510.9|10
1640322000000|2021-12-24 05:00:00|3517.6|3511.6|3513.4|3507.4|3518.1|3512.1|3511.9|3505.9|142
1640325600000|2021-12-24 06:00:00|3512.9|3506.9|3511.4|3505.4|3514.1|3508.1|3500.1|3494.1|438
1640329200000|2021-12-24 07:00:00|3511.1|3505.1|3521.1|3515.1|3521.9|3515.9|3510.4|3504.4|89
1640332800000|2021-12-24 08:00:00|3522.1|3516.1|3527.1|3521.1|3532.1|3526.1|3519.9|3513.9|136
1640336400000|2021-12-24 09:00:00|3526.9|3520.9|3527.4|3521.4|3530|3523.4|3524.6|3518.6|132
1640340000000|2021-12-24 10:00:00|3527.1|3521.1|3525.6|3519.6|3527.4|3521.4|3524.1|3518.1|31
1640343600000|2021-12-24 11:00:00|3528.6|3522.6|3539.9|3533.9|3541.1|3535.1|3527.4|3521.4|197
1640347200000|2021-12-24 12:00:00|3540.1|3534.1|3535.4|3529.4|3540.1|3534.1|3528.9|3522.9|122
1640350800000|2021-12-24 13:00:00|3535.1|3529.1|3523.1|3517.1|3548.6|3542.6|3520.1|3514.1|650
1640354400000|2021-12-24 14:00:00|3522.9|3516.9|3508.1|3502.1|3522.9|3516.9|3507.6|3501.6|361
1640358000000|2021-12-24 15:00:00|3507.4|3501.4|3527.1|3521.1|3527.6|3521.6|3492.6|3486.6|230
1640361600000|2021-12-24 16:00:00|3527.4|3521.4|3525.4|3519.4|3528.1|3522.1|3518.9|3512.9|114
1640365200000|2021-12-24 17:00:00|3525.1|3519.1|3520.9|3514.9|3525.1|3519.1|3512.4|3506.4|115
1640739600000|2021-12-29 01:00:00|3469.6|3463.6|3482.6|3476.6|3488.8|3482.4|3468.1|3459.8|728
1640743200000|2021-12-29 02:00:00|3482.4|3476.4|3460.6|3454.6|3483.9|3477.9|3459.9|3453.9|523
1640746800000|2021-12-29 03:00:00|3460.4|3454.4|3460.9|3454.9|3464.9|3458.9|3453.1|3447.1|552
1640750400000|2021-12-29 04:00:00|3459.9|3453.9|3460.1|3454.1|3465.1|3459.1|3459.9|3453.9|87
1640754000000|2021-12-29 05:00:00|3460.4|3454.4|3462.9|3456.9|3466.1|3460.1|3454.1|3448.1|397
1640757600000|2021-12-29 06:00:00|3463.1|3457.1|3481.9|3475.9|3482.4|3476.4|3454.9|3448.9|872
1640761200000|2021-12-29 07:00:00|3482.4|3476.4|3512.1|3506.1|3512.1|3506.1|3482.4|3476.4|180
1640764800000|2021-12-29 08:00:00|3514.9|3508.9|3525.6|3519.6|3528.1|3522.1|3504.1|3498.1|778
1640768400000|2021-12-29 09:00:00|3525.9|3519.9|3504.4|3498.4|3526.9|3520.9|3499.1|3493.1|353
1640772000000|2021-12-29 10:00:00|3504.1|3498.1|3490.6|3484.6|3507.9|3501.9|3487.4|3481.4|237
1640775600000|2021-12-29 11:00:00|3490.1|3484.1|3506.4|3500.4|3506.9|3500.9|3484.9|3478.9|307
1640779200000|2021-12-29 12:00:00|3505.9|3499.9|3501.1|3495.1|3507.9|3501.9|3497.4|3491.4|303
1640782800000|2021-12-29 13:00:00|3500.9|3494.9|3496.6|3490.6|3506.9|3500.9|3485.4|3479.4|953
1640786400000|2021-12-29 14:00:00|3496.4|3490.4|3499.6|3493.6|3507.1|3501.1|3492.1|3486.1|840
1640790000000|2021-12-29 15:00:00|3499.9|3493.9|3514.4|3508.4|3521.1|3515.1|3483.6|3477.6|1112
1640793600000|2021-12-29 16:00:00|3515.1|3509.1|3504.9|3498.9|3516.4|3510.4|3497.9|3491.9|852
1640797200000|2021-12-29 17:00:00|3506.1|3500.1|3505.8|3499.8|3509.8|3503.8|3503.4|3497.4|93
1640826000000|2021-12-30 01:00:00|3505.1|3499.1|3493.4|3487.4|3506.8|3500.8|3490.1|3484.1|559
1640829600000|2021-12-30 02:00:00|3492.9|3486.9|3491.4|3485.4|3497.9|3491.9|3482.9|3476.9|631
1640833200000|2021-12-30 03:00:00|3491.6|3485.6|3517.9|3511.9|3519.6|3513.6|3489.6|3483.6|821
1640836800000|2021-12-30 04:00:00|3518.6|3512.6|3515.1|3509.1|3520.4|3514.4|3510.9|3504.9|118
1640840400000|2021-12-30 05:00:00|3515.6|3509.6|3503.1|3497.1|3516.4|3510.4|3501.1|3495.1|374
1640844000000|2021-12-30 06:00:00|3503.4|3497.4|3520.6|3514.6|3523.1|3517.1|3498.1|3492.1|795
1640847600000|2021-12-30 07:00:00|3520.1|3514.1|3520.1|3514.1|3523.4|3517.4|3512.6|3506.6|104
1640851200000|2021-12-30 08:00:00|3520.4|3514.4|3519.9|3513.9|3522.6|3516.6|3514.1|3508.1|142
1640854800000|2021-12-30 09:00:00|3519.6|3513.6|3520.9|3514.9|3522.9|3516.9|3513.4|3507.4|139
1640858400000|2021-12-30 10:00:00|3520.6|3514.6|3518.1|3512.1|3522.1|3516.1|3515.4|3509.4|157
1640862000000|2021-12-30 11:00:00|3517.9|3511.9|3519.1|3513.1|3522.4|3516.4|3515.4|3509.4|91
1640865600000|2021-12-30 12:00:00|3518.9|3512.9|3531.4|3525.4|3532.1|3526.1|3515.9|3509.9|242
1640869200000|2021-12-30 13:00:00|3532.4|3526.4|3535.4|3529.4|3551.4|3545.4|3529.9|3523.9|1103
1640872800000|2021-12-30 14:00:00|3535.6|3529.6|3538.6|3532.6|3543.9|3537.9|3533.1|3527.1|477
1640876400000|2021-12-30 15:00:00|3539.1|3533.1|3535.9|3529.9|3548.6|3542.6|3533.6|3527.6|440
1640880000000|2021-12-30 16:00:00|3536.1|3530.1|3533.6|3527.6|3540.9|3534.9|3529.1|3523.1|296
1640883600000|2021-12-30 17:00:00|3532.9|3526.9|3530.5|3524.5|3533.1|3527.1|3526.9|3520.9|101
1640912400000|2021-12-31 01:00:00|3533.9|3527.9|3507.1|3501.1|3542.6|3536.6|3502.9|3496.9|929
1640916000000|2021-12-31 02:00:00|3506.9|3500.9|3502.4|3496.4|3510.9|3504.9|3492.4|3486.4|713
1640919600000|2021-12-31 03:00:00|3502.1|3496.1|3499.4|3493.4|3504.1|3498.1|3485.6|3479.6|512
1640923200000|2021-12-31 04:00:00|3500.1|3494.1|3499.6|3493.6|3503.9|3497.9|3499.1|3493.1|32
1640926800000|2021-12-31 05:00:00|3499.4|3493.4|3496.9|3490.9|3503.8|3497.8|3492.9|3486.9|363
1640930400000|2021-12-31 06:00:00|3496.4|3490.4|3509.4|3503.4|3514.4|3508.4|3493.1|3487.1|748
1640934000000|2021-12-31 07:00:00|3509.6|3503.6|3515.1|3509.1|3517.6|3511.6|3501.4|3491|234
1640937600000|2021-12-31 08:00:00|3515.6|3509.6|3531.6|3525.6|3531.6|3525.6|3515.6|3509.6|157
1640941200000|2021-12-31 09:00:00|3531.9|3525.9|3529.1|3523.1|3532.4|3526.4|3525.1|3519.1|175
1640944800000|2021-12-31 10:00:00|3528.9|3522.9|3530.1|3524.1|3532.4|3526.4|3521.6|3515.6|151
1640948400000|2021-12-31 11:00:00|3529.6|3523.6|3526.6|3520.6|3533.1|3527.1|3523.9|3517.9|204
1640952000000|2021-12-31 12:00:00|3526.9|3520.9|3541.9|3535.9|3549.9|3543.9|3519.1|3513.1|342
1640955600000|2021-12-31 13:00:00|3540.6|3534.6|3549.6|3543.6|3550.9|3544.9|3535.1|3529.1|182
1640959200000|2021-12-31 14:00:00|3529.6|3523.6|3537.4|3531.4|3544.6|3538.6|3529.4|3523.4|322
1640962800000|2021-12-31 15:00:00|3537.6|3531.6|3533.1|3527.1|3542.1|3536.1|3520.1|3514.1|405
1640966400000|2021-12-31 16:00:00|3532.9|3526.9|3533.1|3527.1|3540.6|3534.6|3528.9|3522.9|253
1640970000000|2021-12-31 17:00:00|3532.9|3526.9|3538.8|3532.8|3539.9|3533.9|3527.4|3521.4|147
1641258000000|2022-01-04 01:00:00|3531.1|3525.1|3511.1|3505.1|3531.1|3525.1|3501.4|3495.4|1386
1641261600000|2022-01-04 02:00:00|3510.9|3504.9|3522.1|3516.1|3527.9|3521.9|3504.9|3498.9|1249
1641265200000|2022-01-04 03:00:00|3522.4|3516.4|3533.4|3527.4|3533.6|3527.6|3518.9|3512.9|573
1641268800000|2022-01-04 04:00:00|3533.9|3527.9|3531.4|3525.4|3535.1|3529.1|3530.9|3524.9|156
1641272400000|2022-01-04 05:00:00|3531.9|3525.9|3517.4|3511.4|3532.6|3526.6|3512.9|3506.9|337
1641276000000|2022-01-04 06:00:00|3517.1|3511.1|3506.9|3500.9|3518.1|3512.1|3504.1|3498.1|321
1641279600000|2022-01-04 07:00:00|3507.4|3501.4|3523.9|3517.9|3527.6|3521.6|3507.4|3501.4|331
1641283200000|2022-01-04 08:00:00|3524.1|3518.1|3546.9|3540.9|3550.6|3544.6|3523.4|3517.4|384
1641286800000|2022-01-04 09:00:00|3546.6|3540.6|3565|3559|3566.4|3560.4|3542.3|3536.3|445
1641290400000|2022-01-04 10:00:00|3564.5|3558.5|3555.8|3549.8|3565.3|3559.3|3552.3|3546.3|332
1641294000000|2022-01-04 11:00:00|3556.3|3550.3|3555.5|3549.5|3564|3558|3545.5|3539.5|418
1641297600000|2022-01-04 12:00:00|3554.5|3548.5|3543.3|3537.3|3556.8|3550.8|3541|3535|649
1641301200000|2022-01-04 13:00:00|3543.5|3537.5|3578.8|3572.8|3579|3573|3536.3|3530.3|1545
1641304800000|2022-01-04 14:00:00|3578.5|3572.5|3598.6|3592.6|3613.6|3607.6|3578.5|3572.5|1530
1641308400000|2022-01-04 15:00:00|3599.1|3593.1|3604.3|3598.3|3612|3606|3574|3568|1701
1641312000000|2022-01-04 16:00:00|3604.5|3598.5|3592.5|3586.5|3604.8|3598.8|3587.3|3581.3|743
1641315600000|2022-01-04 17:00:00|3592.3|3586.3|3584.9|3578.9|3594.5|3588.5|3584.3|3578.3|136
1641344400000|2022-01-05 01:00:00|3590|3584|3578.5|3572.5|3594.8|3588.8|3577.8|3571.8|628
1641348000000|2022-01-05 02:00:00|3578.3|3572.3|3576.8|3570.8|3580|3574|3566.5|3560.5|502
1641351600000|2022-01-05 03:00:00|3577.3|3571.3|3585.3|3579.3|3587.3|3581.3|3574.5|3568.5|267
1641355200000|2022-01-05 04:00:00|3585.5|3579.5|3587|3581|3589.3|3583.3|3584.8|3578.8|104
1641358800000|2022-01-05 05:00:00|3588.5|3582.5|3567.3|3561.3|3589|3583|3565.3|3559.3|408
1641362400000|2022-01-05 06:00:00|3567|3561|3583|3577|3583.3|3577.3|3564|3558|365
1641366000000|2022-01-05 07:00:00|3583.5|3577.5|3607.8|3601.8|3608.5|3602.5|3582.5|3576.5|288
1641369600000|2022-01-05 08:00:00|3608.3|3602.3|3596|3590|3609.8|3603.8|3590.5|3584.5|353
1641373200000|2022-01-05 09:00:00|3596.5|3590.5|3606.3|3600.3|3608.3|3602.3|3593.5|3587.5|496
1641376800000|2022-01-05 10:00:00|3606|3600|3608.5|3602.5|3610.5|3604.5|3601.5|3595.5|296
1641380400000|2022-01-05 11:00:00|3608|3602|3602.3|3596.3|3608|3602|3598|3592|208
1641384000000|2022-01-05 12:00:00|3602.5|3596.5|3597.3|3591.3|3606|3600|3593.8|3587.8|329
1641387600000|2022-01-05 13:00:00|3597|3591|3591.3|3585.3|3606.5|3600.5|3583.8|3577.8|1649
1641391200000|2022-01-05 14:00:00|3591|3585|3583|3577|3594|3588|3573.8|3567.8|913
1641394800000|2022-01-05 15:00:00|3582.8|3576.8|3590|3584|3609.5|3603.5|3581.5|3575.5|966
1641398400000|2022-01-05 16:00:00|3589.8|3583.8|3577.3|3571.3|3592.3|3586.3|3574.3|3568.3|373
1641402000000|2022-01-05 17:00:00|3577|3571|3575.4|3569.4|3579|3573|3570.8|3564.8|131
1641430800000|2022-01-06 01:00:00|3569.5|3563.5|3561.5|3555.5|3574|3568|3560.5|3554.5|484
1641434400000|2022-01-06 02:00:00|3561.8|3555.8|3575.8|3569.8|3576|3570|3561.5|3555.5|339
1641438000000|2022-01-06 03:00:00|3576.3|3570.3|3577|3571|3587|3581|3566.5|3560.5|644
1641441600000|2022-01-06 04:00:00|3576.8|3570.8|3571.3|3565.3|3577|3571|3570|3564|120
1641445200000|2022-01-06 05:00:00|3571|3565|3567.5|3561.5|3578|3572|3566.5|3560.5|481
1641448800000|2022-01-06 06:00:00|3567.8|3561.8|3548.5|3542.5|3572.5|3566.5|3547|3541|706
1641452400000|2022-01-06 07:00:00|3548.3|3542.3|3560.5|3554.5|3565.9|3559.9|3541|3535|250
1641456000000|2022-01-06 08:00:00|3560.8|3554.8|3539.3|3533.3|3560.8|3554.8|3514.3|3508.3|666
1641459600000|2022-01-06 09:00:00|3540.5|3534.5|3542|3536|3547.3|3541.3|3523.9|3517.9|439
1641463200000|2022-01-06 10:00:00|3541.8|3535.8|3550.8|3544.8|3556.5|3550.5|3538.5|3532.5|373
1641466800000|2022-01-06 11:00:00|3551|3545|3552|3546|3555.3|3549.3|3541.5|3535.5|339
1641470400000|2022-01-06 12:00:00|3551.3|3545.3|3559.5|3553.5|3560.3|3554.3|3546.8|3540.8|430
1641474000000|2022-01-06 13:00:00|3559.3|3553.3|3535.8|3529.8|3563.3|3557.3|3532.3|3526.3|1384
1641477600000|2022-01-06 14:00:00|3535.5|3529.5|3548.3|3542.3|3554|3548|3518|3512|1160
1641481200000|2022-01-06 15:00:00|3547.3|3541.3|3553.3|3547.3|3559.5|3553.5|3536.8|3530.8|1224
1641484800000|2022-01-06 16:00:00|3552.5|3546.5|3562|3556|3565.3|3559.3|3550.3|3544.3|582
1641488400000|2022-01-06 17:00:00|3561.8|3555.8|3565.6|3559.6|3572|3566|3560.5|3554.5|225
1641517200000|2022-01-07 01:00:00|3558.3|3552.3|3561.5|3555.5|3565.3|3559.3|3550.8|3544.8|901
1641520800000|2022-01-07 02:00:00|3561|3555|3570|3564|3578.3|3572.3|3558.5|3552.5|776
1641524400000|2022-01-07 03:00:00|3571|3565|3591|3585|3593.3|3587.3|3568.5|3562.5|781
1641528000000|2022-01-07 04:00:00|3590.8|3584.8|3591.5|3585.5|3592.5|3586.5|3590.5|3584.5|88
1641531600000|2022-01-07 05:00:00|3591.8|3585.8|3596|3590|3601.8|3595.8|3591.5|3585.5|786
1641535200000|2022-01-07 06:00:00|3596.3|3590.3|3569|3563|3600|3594|3556.8|3550.8|1291
1641538800000|2022-01-07 07:00:00|3568|3562|3592|3586|3592.5|3586.5|3568|3562|368
1641542400000|2022-01-07 08:00:00|3592.5|3586.5|3596.3|3590.3|3600.3|3594.3|3579.5|3573.5|394
1641546000000|2022-01-07 09:00:00|3596.8|3590.8|3591.5|3585.5|3602.5|3596.5|3590.3|3584.3|438
1641549600000|2022-01-07 10:00:00|3591.3|3585.3|3584.5|3578.5|3593|3587|3582.8|3576.8|192
1641553200000|2022-01-07 11:00:00|3584.3|3578.3|3578.8|3572.8|3585|3579|3573|3567|265
1641556800000|2022-01-07 12:00:00|3578.5|3572.5|3570.8|3564.8|3579.3|3573.3|3567|3561|343
1641560400000|2022-01-07 13:00:00|3571|3565|3536|3530|3571.3|3565.3|3528|3522|1721
1641564000000|2022-01-07 14:00:00|3536.3|3530.3|3529|3523|3542.3|3536.3|3523.8|3517.8|1037
1641567600000|2022-01-07 15:00:00|3529.5|3523.5|3535.3|3529.3|3544|3538|3527|3521|763
1641571200000|2022-01-07 16:00:00|3535.5|3529.5|3534.5|3528.5|3539.8|3533.8|3528.5|3522.5|604
1641574800000|2022-01-07 17:00:00|3534.8|3528.8|3535.1|3529.1|3535.5|3529.5|3531.8|3525.8|64
1641776400000|2022-01-10 01:00:00|3551.8|3533|3535|3529|3551.8|3535|3530.5|3524.5|867
1641780000000|2022-01-10 02:00:00|3535.3|3529.3|3540|3534|3543.8|3537.8|3533|3527|816
1641783600000|2022-01-10 03:00:00|3540.3|3534.3|3559.5|3553.5|3559.8|3553.8|3539.5|3533.5|719
1641787200000|2022-01-10 04:00:00|3559.8|3553.8|3556.3|3550.3|3562.3|3556.3|3555.8|3549.8|189
1641790800000|2022-01-10 05:00:00|3556.5|3550.5|3548|3542|3559.8|3553.8|3546.5|3540.5|368
1641794400000|2022-01-10 06:00:00|3548.3|3542.3|3544.8|3538.8|3551.5|3545.5|3537.5|3531.5|500
1641798000000|2022-01-10 07:00:00|3544.5|3538.5|3532.8|3526.8|3549.5|3543.5|3532.8|3526.8|188
1641801600000|2022-01-10 08:00:00|3533|3527|3559.5|3553.5|3559.8|3553.8|3533|3527|331
1641805200000|2022-01-10 09:00:00|3559.8|3553.8|3541.3|3535.3|3560.3|3554.3|3537.5|3531.5|466
1641808800000|2022-01-10 10:00:00|3541.5|3535.5|3539|3533|3549.6|3543.6|3535.8|3529.8|332
1641812400000|2022-01-10 11:00:00|3539.3|3533.3|3540.3|3534.3|3540.8|3534.8|3535.3|3529.3|146
1641816000000|2022-01-10 12:00:00|3539.8|3533.8|3540|3534|3543.3|3537.3|3532|3526|362
1641819600000|2022-01-10 13:00:00|3540.3|3534.3|3504.8|3498.8|3541|3535|3504|3498|1255
1641823200000|2022-01-10 14:00:00|3504.5|3498.5|3482|3476|3507.8|3501.8|3476.3|3470.3|1176
1641826800000|2022-01-10 15:00:00|3481.8|3475.8|3482.5|3476.5|3492.8|3486.8|3475.5|3469.5|920
1641830400000|2022-01-10 16:00:00|3482.3|3476.3|3492|3486|3493.5|3487.5|3477.8|3471.8|613
1641834000000|2022-01-10 17:00:00|3491.8|3485.8|3490.6|3484.6|3494.3|3488.3|3488.8|3482.8|145
1641880800000|2022-01-11 06:00:00|3511.9|3505.9|3491.8|3485.8|3515.5|3509.5|3478.8|3471.5|673
1641884400000|2022-01-11 07:00:00|3492|3486|3506|3500|3510.3|3504.3|3485.5|3479|184
1641888000000|2022-01-11 08:00:00|3506.5|3500.5|3502|3496|3508|3502|3492|3486|266
1641891600000|2022-01-11 09:00:00|3502.5|3496.5|3506.8|3500.8|3508.8|3502.8|3498.5|3492.5|239
1641895200000|2022-01-11 10:00:00|3507|3501|3508.8|3502.8|3522.3|3516.3|3507|3501|264
1641898800000|2022-01-11 11:00:00|3509|3503|3512.8|3506.8|3517.5|3511.5|3498.3|3492.3|225
1641902400000|2022-01-11 12:00:00|3513|3507|3516.8|3510.8|3522|3516|3509.5|3503.5|355
1641906000000|2022-01-11 13:00:00|3516|3510|3527.9|3521.9|3544.3|3538.3|3514.5|3508.5|1545
1641909600000|2022-01-11 14:00:00|3527.6|3521.6|3517.8|3511.8|3532|3526|3500.8|3494.8|1090
1641913200000|2022-01-11 15:00:00|3518|3512|3560|3554|3562|3556|3517|3511|997
1641916800000|2022-01-11 16:00:00|3559.8|3553.8|3555.3|3549.3|3560.5|3554.5|3548.3|3542.3|567
1641920400000|2022-01-11 17:00:00|3555.5|3549.5|3556.1|3550.1|3559.8|3553.8|3551.9|3545.9|238
1641949200000|2022-01-12 01:00:00|3554.5|3548.5|3551.5|3545.5|3558.5|3552.5|3544.8|3538.8|968
1641952800000|2022-01-12 02:00:00|3552|3546|3549.8|3543.8|3553.5|3547.5|3544.3|3538.3|960
1641956400000|2022-01-12 03:00:00|3550|3544|3549.8|3543.8|3553.8|3547.8|3545.8|3539.8|417
1641960000000|2022-01-12 04:00:00|3549.5|3543.5|3551.3|3545.3|3553.5|3547.5|3548.5|3542.5|138
1641963600000|2022-01-12 05:00:00|3551.8|3545.8|3556|3550|3560.3|3554.3|3545.8|3539.8|572
1641967200000|2022-01-12 06:00:00|3556.3|3550.3|3546.5|3540.5|3565.3|3559.3|3544.5|3538.5|883
1641970800000|2022-01-12 07:00:00|3546.8|3540.8|3567.3|3561.3|3567.5|3561.5|3546.8|3540.8|243
1641974400000|2022-01-12 08:00:00|3567.5|3561.5|3564.3|3558.3|3570.5|3564.5|3555.5|3549.5|356
1641978000000|2022-01-12 09:00:00|3564|3558|3580.5|3574.5|3585.3|3579.3|3557.8|3551.8|567
1641981600000|2022-01-12 10:00:00|3580.3|3574.3|3586.8|3580.8|3593.5|3587.5|3574.5|3568.5|330
1641985200000|2022-01-12 11:00:00|3586.3|3580.3|3583.8|3577.8|3593.8|3587.8|3578.5|3572.5|379
1641988800000|2022-01-12 12:00:00|3583.5|3577.5|3569|3563|3587.3|3581.3|3564.5|3558.5|646
1641992400000|2022-01-12 13:00:00|3568.5|3562.5|3566|3560|3574|3568|3551.3|3545.3|1975
1641996000000|2022-01-12 14:00:00|3565.8|3559.8|3538.8|3532.8|3568.3|3562.3|3533.3|3527.3|1728
1641999600000|2022-01-12 15:00:00|3539|3533|3556.3|3550.3|3565.5|3559.5|3537.8|3531.8|1148
1642003200000|2022-01-12 16:00:00|3556.8|3550.8|3556.5|3550.5|3563|3557|3545.3|3539.3|779
1642006800000|2022-01-12 17:00:00|3556.8|3550.8|3556.1|3550.1|3559.3|3553.3|3547.3|3541.3|179
1642035600000|2022-01-13 01:00:00|3544.3|3538.3|3541|3535|3544.3|3538.3|3536.3|3530.3|486
1642039200000|2022-01-13 02:00:00|3540.8|3534.8|3529.5|3523.5|3542|3536|3528.8|3522.8|643
1642042800000|2022-01-13 03:00:00|3530|3524|3537.5|3531.5|3540|3534|3518.8|3512.8|993
1642046400000|2022-01-13 04:00:00|3538.5|3532.5|3536.5|3530.5|3540.3|3534.3|3536.5|3530.5|57
1642050000000|2022-01-13 05:00:00|3536.3|3530.3|3529.3|3523.3|3536.3|3530.3|3519.5|3513.5|755
1642053600000|2022-01-13 06:00:00|3529|3523|3528|3522|3532.8|3526.8|3522|3516|693
1642057200000|2022-01-13 07:00:00|3527.8|3521.8|3534.3|3528.3|3541.5|3535.5|3520.8|3514.8|213
1642060800000|2022-01-13 08:00:00|3534|3528|3532.8|3526.8|3540.5|3534.5|3532.8|3526.8|278
1642064400000|2022-01-13 09:00:00|3532.5|3526.5|3537.8|3531.8|3538.3|3532.3|3524.5|3518.5|317
1642068000000|2022-01-13 10:00:00|3537.5|3531.5|3538.8|3532.8|3539.5|3533.5|3530.5|3524.5|141
1642071600000|2022-01-13 11:00:00|3539|3533|3550.8|3544.8|3552.3|3546.3|3538.3|3532.3|171
1642075200000|2022-01-13 12:00:00|3551.5|3545.5|3567.8|3561.8|3568|3562|3548.3|3542.3|486
1642078800000|2022-01-13 13:00:00|3568|3562|3556.8|3550.8|3571.5|3565.5|3554.3|3548.3|1152
1642082400000|2022-01-13 14:00:00|3557.3|3551.3|3555.3|3549.3|3560.8|3554.8|3547.5|3541.5|1021
1642086000000|2022-01-13 15:00:00|3555|3549|3561.8|3555.8|3571.5|3565.5|3554.3|3548.3|1165
1642089600000|2022-01-13 16:00:00|3561.5|3555.5|3561.5|3555.5|3571.3|3565.3|3559.3|3553.3|575
1642093200000|2022-01-13 17:00:00|3562.5|3556.5|3560.9|3554.9|3564|3558|3557.3|3551.3|83
1642122000000|2022-01-14 01:00:00|3550|3544|3537.8|3531.8|3550.8|3544.8|3533.8|3527.8|904
1642125600000|2022-01-14 02:00:00|3537.3|3531.3|3544.5|3538.5|3546.3|3540.3|3534.5|3528.5|577
1642129200000|2022-01-14 03:00:00|3544.8|3538.8|3553.8|3547.8|3554|3548|3541.3|3535.3|870
1642132800000|2022-01-14 04:00:00|3554|3548|3553|3547|3558.5|3552.5|3548.8|3542.8|120
1642136400000|2022-01-14 05:00:00|3553.3|3547.3|3550.5|3544.5|3556.8|3550.8|3544.3|3538.3|364
1642140000000|2022-01-14 06:00:00|3550.8|3544.8|3563.8|3557.8|3567.8|3561.8|3550|3544|893
1642143600000|2022-01-14 07:00:00|3564|3558|3587|3581|3590.8|3584.8|3558.8|3552.8|228
1642147200000|2022-01-14 08:00:00|3587.3|3581.3|3581.5|3575.5|3600|3594|3577.3|3571.3|345
1642150800000|2022-01-14 09:00:00|3581|3575|3582.8|3576.8|3584.3|3578.3|3573.3|3567.3|387
1642154400000|2022-01-14 10:00:00|3582|3576|3571|3565|3584.3|3578.3|3566.6|3560.6|179
1642158000000|2022-01-14 11:00:00|3571.3|3565.3|3572.3|3566.3|3580|3574|3567.3|3561.3|341
1642161600000|2022-01-14 12:00:00|3572.5|3566.5|3550.8|3544.8|3577.8|3571.8|3548.5|3542.5|384
1642165200000|2022-01-14 13:00:00|3550.5|3544.5|3516.8|3510.8|3550.8|3544.8|3513|3507|2157
1642168800000|2022-01-14 14:00:00|3516.5|3510.5|3530.5|3524.5|3532|3526|3506.5|3500.5|1075
1642172400000|2022-01-14 15:00:00|3530.3|3524.3|3526.3|3520.3|3534.9|3528.9|3516.8|3510.8|661
1642176000000|2022-01-14 16:00:00|3526.5|3520.5|3525.3|3519.3|3532.5|3526.5|3521.3|3515.3|479
1642179600000|2022-01-14 17:00:00|3525|3519|3534.4|3528.4|3535.9|3529.9|3524.5|3518.5|115
1642381200000|2022-01-17 01:00:00|3543|3524.3|3524|3518|3543|3530.8|3517.8|3511.8|1717
1642384800000|2022-01-17 02:00:00|3524.3|3518.3|3518.3|3512.3|3526.8|3520.8|3514.3|3508.3|1119
1642388400000|2022-01-17 03:00:00|3518|3512|3519.5|3513.5|3520.5|3514.5|3513.5|3507.5|674
1642392000000|2022-01-17 04:00:00|3519.3|3513.3|3521.5|3515.5|3523.3|3517.3|3518.8|3512.8|148
1642395600000|2022-01-17 05:00:00|3521.3|3515.3|3525.8|3519.8|3529.5|3523.5|3515.3|3509.3|632
1642399200000|2022-01-17 06:00:00|3526|3520|3531.5|3525.5|3534.3|3528.3|3522.3|3516.3|852
1642402800000|2022-01-17 07:00:00|3531.3|3525.3|3535.3|3529.3|3536|3530|3525.8|3519.8|185
1642406400000|2022-01-17 08:00:00|3535.5|3529.5|3537|3531|3546|3540|3530.3|3524.3|460
1642410000000|2022-01-17 09:00:00|3536.8|3530.8|3523.8|3517.8|3536.8|3530.8|3515.8|3509.8|602
1642413600000|2022-01-17 10:00:00|3523.5|3517.5|3528.3|3522.3|3531|3525|3522.8|3516.8|201
1642417200000|2022-01-17 11:00:00|3528.5|3522.5|3531|3525|3535.5|3529.5|3525.8|3519.8|181
1642420800000|2022-01-17 12:00:00|3530.8|3524.8|3529.8|3523.8|3532.8|3526.8|3523.5|3517.5|337
1642424400000|2022-01-17 13:00:00|3530|3524|3522.8|3516.8|3530|3524|3512.5|3506.5|1286
1642428000000|2022-01-17 14:00:00|3523|3517|3520|3514|3526|3520|3507.3|3501.3|591
1642431600000|2022-01-17 15:00:00|3519.8|3513.8|3512.8|3506.8|3523.8|3517.8|3508|3502|419
1642435200000|2022-01-17 16:00:00|3513|3507|3515|3509|3517.8|3511.8|3512.5|3506.5|220
1642438800000|2022-01-17 17:00:00|3514.8|3508.8|3515.9|3509.9|3516.6|3510.6|3514.3|3508.3|12
1642467600000|2022-01-18 01:00:00|3518.8|3512.8|3524|3518|3527|3521|3512.3|3506.3|777
1642471200000|2022-01-18 02:00:00|3523.8|3517.8|3528.5|3522.5|3534|3528|3522.5|3516.5|502
1642474800000|2022-01-18 03:00:00|3528.8|3522.8|3516|3510|3532.3|3526.3|3515|3509|397
1642478400000|2022-01-18 04:00:00|3515.8|3509.8|3517.5|3511.5|3518|3512|3514|3508|431
1642482000000|2022-01-18 05:00:00|3517|3511|3517.8|3511.8|3523.5|3517.5|3512.8|3506.8|442
1642485600000|2022-01-18 06:00:00|3518|3512|3534.5|3528.5|3540.3|3534.3|3516.5|3510.5|446
1642489200000|2022-01-18 07:00:00|3534.3|3528.3|3528.5|3522.5|3537.8|3531.8|3521.8|3515.8|186
1642492800000|2022-01-18 08:00:00|3529.3|3523.3|3525|3519|3532.3|3526.3|3520.8|3514.8|464
1642496400000|2022-01-18 09:00:00|3525.3|3519.3|3523.3|3517.3|3532.3|3526.3|3517.8|3511.8|382
1642500000000|2022-01-18 10:00:00|3524.3|3518.3|3531.3|3525.3|3532.3|3526.3|3521|3515|270
1642503600000|2022-01-18 11:00:00|3531|3525|3529.3|3523.3|3532.3|3526.3|3526.5|3520.5|196
1642507200000|2022-01-18 12:00:00|3529|3523|3534.8|3528.8|3540|3534|3528.5|3522.5|387
1642510800000|2022-01-18 13:00:00|3534.5|3528.5|3551.8|3545.8|3558.3|3552.3|3530.8|3524.8|1189
1642514400000|2022-01-18 14:00:00|3552.3|3546.3|3548.8|3542.8|3561.3|3555.3|3544.5|3538.5|1013
1642518000000|2022-01-18 15:00:00|3548.5|3542.5|3571|3565|3581.5|3575.5|3548.5|3542.5|1146
1642521600000|2022-01-18 16:00:00|3572|3566|3561.8|3555.8|3572.5|3566.5|3558.5|3552.5|408
1642525200000|2022-01-18 17:00:00|3562|3556|3556.4|3550.4|3563.5|3557.5|3555.3|3549.3|129
1642554000000|2022-01-19 01:00:00|3568.5|3562.5|3571|3565|3574.5|3568.5|3565.8|3559.8|814
1642557600000|2022-01-19 02:00:00|3570.8|3564.8|3574.5|3568.5|3581.8|3575.8|3568|3562|704
1642561200000|2022-01-19 03:00:00|3574.3|3568.3|3568.8|3562.8|3577.8|3571.8|3566|3560|453
1642564800000|2022-01-19 04:00:00|3568.5|3562.5|3567.8|3561.8|3573.3|3567.3|3567.8|3561.8|79
1642568400000|2022-01-19 05:00:00|3567.5|3561.5|3565.8|3559.8|3571.8|3565.8|3559.3|3553.3|638
1642572000000|2022-01-19 06:00:00|3565.5|3559.5|3564.8|3558.8|3572.5|3566.5|3564|3558|862
1642575600000|2022-01-19 07:00:00|3564.5|3558.5|3554|3548|3567|3561|3552.8|3546.8|159
1642579200000|2022-01-19 08:00:00|3554.3|3548.3|3583.5|3577.5|3584|3578|3552.5|3546.5|285
1642582800000|2022-01-19 09:00:00|3583.8|3577.8|3575.5|3569.5|3583.8|3577.8|3570|3564|388
1642586400000|2022-01-19 10:00:00|3575.3|3569.3|3572.8|3566.8|3584.3|3578.3|3568|3562|321
1642590000000|2022-01-19 11:00:00|3572.5|3566.5|3576.3|3570.3|3578.3|3572.3|3563.8|3557.8|307
1642593600000|2022-01-19 12:00:00|3576|3570|3576.5|3570.5|3577.5|3571.5|3565.5|3559.5|369
1642597200000|2022-01-19 13:00:00|3576.8|3570.8|3596|3590|3597|3591|3576.8|3570.8|1563
1642600800000|2022-01-19 14:00:00|3596.5|3590.5|3609.3|3603.3|3610.5|3604.5|3591|3585|1339
1642604400000|2022-01-19 15:00:00|3609.5|3603.5|3586.3|3580.3|3609.5|3603.5|3581|3575|1141
1642608000000|2022-01-19 16:00:00|3586|3580|3591.8|3585.8|3597|3591|3585.8|3579.8|407
1642611600000|2022-01-19 17:00:00|3590.9|3584.9|3597.9|3591.9|3597.9|3591.9|3585.5|3579.5|174
1642640400000|2022-01-20 01:00:00|3584.5|3578.5|3587.5|3581.5|3597.8|3591.8|3580.3|3574.3|1196
1642644000000|2022-01-20 02:00:00|3587|3581|3590.5|3584.5|3597.8|3591.8|3587|3581|614
1642647600000|2022-01-20 03:00:00|3590.3|3584.3|3599|3593|3606.8|3600.8|3590.3|3584.3|751
1642651200000|2022-01-20 04:00:00|3599.3|3593.3|3599.5|3593.5|3600.5|3594.5|3595.3|3589.3|269
1642654800000|2022-01-20 05:00:00|3599.8|3593.8|3600.5|3594.5|3612.8|3606.8|3596.3|3590.3|705
1642658400000|2022-01-20 06:00:00|3600.8|3594.8|3613.3|3607.3|3617.5|3611.5|3599.8|3593.8|657
1642662000000|2022-01-20 07:00:00|3613|3607|3620.8|3614.8|3622.5|3616.5|3612|3606|160
1642665600000|2022-01-20 08:00:00|3621.3|3615.3|3616.3|3610.3|3624.8|3618.8|3601.3|3595.3|479
1642669200000|2022-01-20 09:00:00|3616|3610|3635.3|3629.3|3639.5|3633.5|3616|3610|325
1642672800000|2022-01-20 10:00:00|3635|3629|3646.8|3640.8|3656.5|3650.5|3634.3|3628.3|275
1642676400000|2022-01-20 11:00:00|3647|3641|3644|3638|3647.5|3641.5|3639|3633|208
1642680000000|2022-01-20 12:00:00|3643.5|3637.5|3650.5|3644.5|3655.3|3649.3|3635.5|3629.5|372
1642683600000|2022-01-20 13:00:00|3650.3|3644.3|3637.8|3631.8|3650.3|3644.3|3624.4|3618.4|2177
1642687200000|2022-01-20 14:00:00|3638.3|3632.3|3648|3642|3648.5|3642.5|3626|3620|1061
1642690800000|2022-01-20 15:00:00|3647.5|3641.5|3650.8|3644.8|3658|3652|3642.8|3636.8|918
1642694400000|2022-01-20 16:00:00|3651|3645|3654.3|3648.3|3656.5|3650.5|3644|3638|580
1642698000000|2022-01-20 17:00:00|3654.5|3648.5|3682.6|3676.6|3683.9|3677.9|3654.5|3648.5|315
1642726800000|2022-01-21 01:00:00|3642.5|3636.5|3619.5|3613.5|3651.5|3645.5|3619.5|3613.5|1943
1642730400000|2022-01-21 02:00:00|3620|3614|3613.8|3607.8|3630|3624|3610.8|3604.8|587
1642734000000|2022-01-21 03:00:00|3613.5|3607.5|3626.8|3620.8|3628|3622|3610.8|3604.8|550
1642737600000|2022-01-21 04:00:00|3626|3620|3625.8|3619.8|3629.8|3623.8|3620|3614|132
1642741200000|2022-01-21 05:00:00|3625.5|3619.5|3623.3|3617.3|3630.5|3624.5|3621.8|3615.8|513
1642744800000|2022-01-21 06:00:00|3623|3617|3636.8|3630.8|3640.5|3634.5|3620.5|3614.5|850
1642748400000|2022-01-21 07:00:00|3636.5|3630.5|3645.8|3639.8|3645.8|3639.8|3634.8|3628.8|99
1642752000000|2022-01-21 08:00:00|3646.5|3640.5|3652.5|3646.5|3657.4|3651.4|3644|3638|391
1642755600000|2022-01-21 09:00:00|3653|3647|3656.8|3650.8|3668.8|3662.8|3651|3645|465
1642759200000|2022-01-21 10:00:00|3657.3|3651.3|3656.5|3650.5|3660.3|3654.3|3647|3641|269
1642762800000|2022-01-21 11:00:00|3656.8|3650.8|3641.8|3635.8|3661.5|3655.5|3636.3|3630.3|364
1642766400000|2022-01-21 12:00:00|3642.3|3636.3|3640.3|3634.3|3651.5|3645.5|3631|3625|406
1642770000000|2022-01-21 13:00:00|3640.5|3634.5|3670.5|3664.5|3681.3|3675.3|3624.3|3618.3|1669
1642773600000|2022-01-21 14:00:00|3670.8|3664.8|3640.3|3634.3|3676.3|3670.3|3629.8|3623.8|1590
1642777200000|2022-01-21 15:00:00|3640.5|3634.5|3636|3630|3658.1|3652.1|3633.8|3627.8|926
1642780800000|2022-01-21 16:00:00|3636.3|3630.3|3645.4|3639.4|3649.3|3643.3|3626.5|3620.5|573
1642784400000|2022-01-21 17:00:00|3645.3|3639.3|3650.9|3644.9|3660.5|3654.5|3645.1|3639.1|211
1642986000000|2022-01-24 01:00:00|3655|3636.3|3612|3606|3655|3636.3|3595.6|3585.8|1633
1642989600000|2022-01-24 02:00:00|3611.5|3605.5|3600.3|3594.3|3615.3|3609.3|3597.5|3591.5|818
1642993200000|2022-01-24 03:00:00|3600|3594|3601.5|3595.5|3604|3598|3597.5|3591.5|543
1642996800000|2022-01-24 04:00:00|3600.8|3594.8|3603.8|3597.8|3604.8|3598.8|3599|3593|97
1643000400000|2022-01-24 05:00:00|3603.3|3597.3|3595|3589|3604.8|3598.8|3595|3589|391
1643004000000|2022-01-24 06:00:00|3595.3|3589.3|3603|3597|3605.8|3599.8|3593|3587|501
1643007600000|2022-01-24 07:00:00|3602.8|3596.8|3594.3|3588.3|3607.3|3601.3|3583.3|3577.3|189
1643011200000|2022-01-24 08:00:00|3595.5|3589.5|3595.3|3589.3|3601.8|3595.8|3586.3|3580.3|527
1643014800000|2022-01-24 09:00:00|3595.5|3589.5|3614.8|3608.8|3623|3617|3594.3|3588.3|413
1643018400000|2022-01-24 10:00:00|3614.5|3608.5|3602.3|3596.3|3614.5|3608.5|3598|3592|270
1643022000000|2022-01-24 11:00:00|3602.5|3596.5|3608.3|3602.3|3612.3|3606.3|3600|3594|240
1643025600000|2022-01-24 12:00:00|3608|3602|3601.8|3595.8|3608.8|3602.8|3596|3590|255
1643029200000|2022-01-24 13:00:00|3600.8|3594.8|3572.8|3566.8|3614.8|3608.8|3570.5|3564.5|1745
1643032800000|2022-01-24 14:00:00|3573|3567|3585.5|3579.5|3598.8|3592.8|3572.9|3566.9|1282
1643036400000|2022-01-24 15:00:00|3585|3579|3596.3|3590.3|3600|3594|3578.5|3572.5|809
1643040000000|2022-01-24 16:00:00|3596.5|3590.5|3601.8|3595.8|3602|3596|3588.8|3582.8|361
1643043600000|2022-01-24 17:00:00|3601.5|3595.5|3583.4|3577.4|3601.5|3595.5|3580.5|3574.5|340
1643072400000|2022-01-25 01:00:00|3594.8|3588.8|3590.8|3584.8|3608.4|3602.4|3584.5|3578.5|870
1643076000000|2022-01-25 02:00:00|3591.3|3585.3|3597.5|3591.5|3598|3592|3587|3581|560
1643079600000|2022-01-25 03:00:00|3597.3|3591.3|3604.8|3598.8|3605.5|3599.5|3590|3584|440
1643083200000|2022-01-25 04:00:00|3604.5|3598.5|3600.5|3594.5|3605.5|3599.5|3598|3592|33
1643086800000|2022-01-25 05:00:00|3600.3|3594.3|3598.8|3592.8|3606.5|3600.5|3591.5|3585.5|344
1643090400000|2022-01-25 06:00:00|3598.5|3592.5|3588.8|3582.8|3601.5|3595.5|3582.3|3576.3|498
1643094000000|2022-01-25 07:00:00|3589|3583|3575.5|3569.5|3593.3|3587.3|3567|3561|340
1643097600000|2022-01-25 08:00:00|3574.5|3568.5|3589.3|3583.3|3593|3587|3572.5|3566.5|508
1643101200000|2022-01-25 09:00:00|3589.8|3583.8|3615.8|3609.8|3622.8|3616.8|3585.3|3579.3|721
1643104800000|2022-01-25 10:00:00|3615.5|3609.5|3598.5|3592.5|3616.5|3610.5|3596.8|3590.8|345
1643108400000|2022-01-25 11:00:00|3598.3|3592.3|3591|3585|3607|3601|3583.8|3577.8|371
1643112000000|2022-01-25 12:00:00|3590.8|3584.8|3590.5|3584.5|3603|3597|3587.5|3581.5|447
1643115600000|2022-01-25 13:00:00|3590.8|3584.8|3593.5|3587.5|3604.8|3598.8|3578.8|3572.8|1510
1643119200000|2022-01-25 14:00:00|3593.3|3587.3|3587.3|3581.3|3600|3594|3583.5|3577.5|1455
1643122800000|2022-01-25 15:00:00|3587|3581|3572.8|3566.8|3604.5|3598.5|3571.5|3565.5|1419
1643126400000|2022-01-25 16:00:00|3572.5|3566.5|3580|3574|3583.3|3577.3|3572.5|3566.5|449
1643130000000|2022-01-25 17:00:00|3579.5|3573.5|3580.9|3574.9|3581.1|3575.1|3577.9|3571.9|71
1643158800000|2022-01-26 01:00:00|3581.5|3575.5|3592|3586|3598.8|3592.8|3581.5|3575.5|420
1643162400000|2022-01-26 02:00:00|3592.3|3586.3|3595.8|3589.8|3598.3|3592.3|3590.5|3584.5|337
1643166000000|2022-01-26 03:00:00|3596|3590|3590|3584|3604.5|3598.5|3587.3|3581.3|487
1643169600000|2022-01-26 04:00:00|3588.8|3582.8|3590.8|3584.8|3591.3|3585.3|3588|3582|59
1643173200000|2022-01-26 05:00:00|3590.5|3584.5|3600.6|3594.6|3601.4|3595.4|3580.3|3574.3|516
1643176800000|2022-01-26 06:00:00|3600.9|3594.9|3609|3603|3615|3609|3595.3|3589.3|647
1643180400000|2022-01-26 07:00:00|3609.3|3603.3|3612|3606|3616|3610|3600|3594|216
1643184000000|2022-01-26 08:00:00|3609.3|3603.3|3610|3604|3615|3609|3604.5|3598.5|375
1643187600000|2022-01-26 09:00:00|3609.8|3603.8|3625.3|3619.3|3628.3|3622.3|3608.8|3602.8|436
1643191200000|2022-01-26 10:00:00|3625|3619|3609|3603|3630|3624|3604.3|3598.3|496
1643194800000|2022-01-26 11:00:00|3609.3|3603.3|3606.8|3600.8|3614.5|3608.5|3605.5|3599.5|442
1643198400000|2022-01-26 12:00:00|3606.3|3600.3|3614.5|3608.5|3618|3612|3605.5|3599.5|461
1643202000000|2022-01-26 13:00:00|3614.3|3608.3|3606.3|3600.3|3614.8|3608.8|3601|3595|1480
1643205600000|2022-01-26 14:00:00|3606|3600|3609.8|3603.8|3620.5|3614.5|3604.3|3598.3|1013
1643209200000|2022-01-26 15:00:00|3609.5|3603.5|3608|3602|3618|3612|3601.5|3595.5|791
1643212800000|2022-01-26 16:00:00|3608.3|3602.3|3609|3603|3613|3607|3605.8|3599.8|538
1643216400000|2022-01-26 17:00:00|3609.3|3603.3|3626.6|3620.6|3626.8|3620.8|3609|3603|84
1643245200000|2022-01-27 01:00:00|3605.8|3599.8|3592.8|3586.8|3617.8|3611.8|3592.5|3586.5|1048
1643248800000|2022-01-27 02:00:00|3592.5|3586.5|3580|3574|3594.3|3588.3|3578.8|3572.8|776
1643252400000|2022-01-27 03:00:00|3579.8|3573.8|3581|3575|3590.5|3584.5|3576.5|3570.5|674
1643256000000|2022-01-27 04:00:00|3580.8|3574.8|3580.8|3574.8|3581.8|3575.8|3580.3|3574.3|47
1643259600000|2022-01-27 05:00:00|3581.5|3575.5|3603|3597|3603.5|3597.5|3569.3|3563.3|731
1643263200000|2022-01-27 06:00:00|3603.3|3597.3|3588|3582|3628.5|3622.5|3585|3579|1413
1643266800000|2022-01-27 07:00:00|3588.3|3582.3|3596.9|3590.9|3601.3|3595.3|3578.3|3572.3|255
1643270400000|2022-01-27 08:00:00|3597.1|3591.1|3619|3613|3622|3616|3594.5|3588.5|511
1643274000000|2022-01-27 09:00:00|3619.5|3613.5|3621.3|3615.3|3622.8|3616.8|3613.8|3607.8|386
1643277600000|2022-01-27 10:00:00|3621|3615|3625.8|3619.8|3628.5|3622.5|3620.3|3614.3|400
1643281200000|2022-01-27 11:00:00|3624.3|3618.3|3624|3618|3631.5|3625.5|3623.1|3617.1|317
1643284800000|2022-01-27 12:00:00|3624.3|3618.3|3626.8|3620.8|3635|3629|3621.8|3615.8|552
1643288400000|2022-01-27 13:00:00|3627.3|3621.3|3646.8|3640.8|3654.5|3648.5|3623.8|3617.8|2483
1643292000000|2022-01-27 14:00:00|3646.5|3640.5|3656.8|3650.8|3662.3|3656.3|3646.3|3640.3|1223
1643295600000|2022-01-27 15:00:00|3656.3|3650.3|3636.8|3630.8|3662.3|3656.3|3623.8|3617.8|1294
1643299200000|2022-01-27 16:00:00|3637|3631|3642|3636|3649.5|3643.5|3634|3628|682
1643302800000|2022-01-27 17:00:00|3641.8|3635.8|3638.9|3632.9|3642|3636|3635|3629|202
1643331600000|2022-01-28 01:00:00|3639.5|3633.5|3650.3|3644.3|3651|3645|3638.8|3632.8|733
1643335200000|2022-01-28 02:00:00|3650|3644|3649|3643|3660.8|3654.8|3646|3640|673
1643338800000|2022-01-28 03:00:00|3648|3642|3625.8|3619.8|3649|3643|3622|3616|921
1643342400000|2022-01-28 04:00:00|3626|3620|3629.8|3623.8|3629.8|3623.8|3623|3617|160
1643346000000|2022-01-28 05:00:00|3629.5|3623.5|3659.8|3653.8|3662.8|3656.8|3628.3|3622.3|427
1643349600000|2022-01-28 06:00:00|3659.5|3653.5|3654.5|3648.5|3668|3662|3647.8|3641.8|1135
1643353200000|2022-01-28 07:00:00|3655|3649|3656.3|3650.3|3669.5|3663.5|3650|3644|359
1643356800000|2022-01-28 08:00:00|3655.8|3649.8|3634.5|3628.5|3655.8|3649.8|3630|3624|461
1643360400000|2022-01-28 09:00:00|3634.3|3628.3|3623.5|3617.5|3634.8|3628.8|3622|3616|444
1643364000000|2022-01-28 10:00:00|3624.3|3618.3|3624|3618|3626|3620|3615.5|3609.5|394
1643367600000|2022-01-28 11:00:00|3623.3|3617.3|3610|3604|3634.3|3628.3|3609|3603|469
1643371200000|2022-01-28 12:00:00|3609.8|3603.8|3623.8|3617.8|3629.3|3623.3|3609.3|3603.3|649
1643374800000|2022-01-28 13:00:00|3624.3|3618.3|3610.5|3604.5|3627.3|3621.3|3609|3603|833
1643378400000|2022-01-28 14:00:00|3610.8|3604.8|3623.3|3617.3|3636|3630|3610.8|3604.8|793
1643382000000|2022-01-28 15:00:00|3623.5|3617.5|3614.3|3608.3|3629.5|3623.5|3609.3|3603.3|575
1643385600000|2022-01-28 16:00:00|3614.8|3608.8|3616.8|3610.8|3618.3|3612.3|3608.5|3602.5|477
1643389200000|2022-01-28 17:00:00|3617|3611|3616.6|3610.6|3618|3612|3612|3606|131
1643590800000|2022-01-31 01:00:00|3625.8|3607|3623|3617|3625.8|3618.3|3619.5|3607|30
1643594400000|2022-01-31 02:00:00|3623.3|3617.3|3617.5|3611.5|3625.3|3619.3|3616.5|3610.5|85
1643598000000|2022-01-31 03:00:00|3616.8|3610.8|3605.3|3599.3|3618.3|3612.3|3603|3597|565
1643601600000|2022-01-31 04:00:00|3604.8|3598.8|3600.8|3594.8|3608.5|3602.5|3597.5|3591.5|220
1643605200000|2022-01-31 05:00:00|3600.5|3594.5|3597.8|3591.8|3601|3595|3594.3|3588.3|61
1643608800000|2022-01-31 06:00:00|3599|3593|3596.8|3590.8|3600.3|3594.3|3595.8|3589.8|126
1643612400000|2022-01-31 07:00:00|3597|3591|3616.9|3610.9|3625.8|3619.8|3596.3|3590.3|195
1643616000000|2022-01-31 08:00:00|3616|3610|3622.3|3616.3|3622.9|3616.9|3585|3579|564
1643619600000|2022-01-31 09:00:00|3623.8|3617.8|3635.5|3629.5|3640.8|3634.8|3622|3616|426
1643623200000|2022-01-31 10:00:00|3634.5|3628.5|3638.8|3632.8|3645.5|3639.5|3634.3|3628.3|331
1643626800000|2022-01-31 11:00:00|3638.5|3632.5|3636|3630|3640.5|3634.5|3633.3|3627.3|355
1643630400000|2022-01-31 12:00:00|3637.8|3631.8|3652.3|3646.3|3659|3653|3625.8|3619.8|683
1643634000000|2022-01-31 13:00:00|3652.5|3646.5|3641.5|3635.5|3657.8|3651.8|3639.3|3633.3|807
1643637600000|2022-01-31 14:00:00|3641.8|3635.8|3623|3617|3653.5|3647.5|3621.3|3615.3|766
1643641200000|2022-01-31 15:00:00|3623.3|3617.3|3590.8|3584.8|3627|3621|3588|3582|1131
1643644800000|2022-01-31 16:00:00|3591|3585|3596.3|3590.3|3597.3|3591.3|3588.5|3582.5|310
1643648400000|2022-01-31 17:00:00|3596|3590|3589.4|3583.4|3596|3590|3588.9|3582.9|80
1643677200000|2022-02-01 01:00:00|3592.8|3586.8|3599.5|3593.5|3599.9|3593.9|3592.8|3586.8|50
1643680800000|2022-02-01 02:00:00|3599.8|3593.8|3600|3594|3605.8|3599.8|3599.8|3593.8|32
1643684400000|2022-02-01 03:00:00|3600.3|3594.3|3590.3|3584.3|3601.5|3595.5|3587|3581|374
1643688000000|2022-02-01 04:00:00|3590.5|3584.5|3595|3589|3597.3|3591.3|3589.5|3583.5|247
1643691600000|2022-02-01 05:00:00|3596|3590|3604|3598|3604.5|3598.5|3594.5|3588.5|161
1643695200000|2022-02-01 06:00:00|3604.3|3598.3|3606.3|3600.3|3608.8|3602.8|3603.3|3597.3|128
1643698800000|2022-02-01 07:00:00|3605.8|3599.8|3611.4|3605.4|3619.8|3613.8|3604.8|3598.8|233
1643702400000|2022-02-01 08:00:00|3611.6|3605.6|3597.9|3591.9|3620.6|3614.6|3595.1|3589.1|551
1643706000000|2022-02-01 09:00:00|3597.6|3591.6|3612.6|3606.6|3615.1|3609.1|3597.6|3591.6|337
1643709600000|2022-02-01 10:00:00|3612.4|3606.4|3616.1|3610.1|3616.4|3610.4|3600.6|3594.6|200
1643713200000|2022-02-01 11:00:00|3616.6|3610.6|3596.6|3590.6|3617.1|3611.1|3594.4|3588.4|362
1643716800000|2022-02-01 12:00:00|3596.4|3590.4|3611.3|3605.3|3611.5|3605.5|3593.4|3587.4|647
1643720400000|2022-02-01 13:00:00|3610.8|3604.8|3615.5|3609.5|3622|3616|3609.8|3603.8|834
1643724000000|2022-02-01 14:00:00|3615.3|3609.3|3603|3597|3616.8|3610.8|3598.6|3592.6|891
1643727600000|2022-02-01 15:00:00|3602.9|3596.9|3606.3|3600.3|3613.5|3607.5|3602.9|3596.9|869
1643731200000|2022-02-01 16:00:00|3606.5|3600.5|3600|3594|3609.8|3603.8|3591.4|3585.4|573
1643734800000|2022-02-01 17:00:00|3599.8|3593.8|3600.6|3594.6|3601.6|3595.6|3594.4|3588.4|167
1643763600000|2022-02-02 01:00:00|3601.3|3592.8|3600.9|3594.9|3602|3595.1|3590.4|3584.4|45
1643767200000|2022-02-02 02:00:00|3601.1|3595.1|3603.4|3597.4|3607.3|3599|3601.1|3595.1|17
1643770800000|2022-02-02 03:00:00|3603.6|3597.6|3599.6|3593.6|3603.6|3597.6|3597.1|3591.1|200
1643774400000|2022-02-02 04:00:00|3600.1|3594.1|3601.9|3595.9|3604.4|3598.4|3599.1|3593.1|104
1643778000000|2022-02-02 05:00:00|3601.6|3595.6|3605.9|3599.9|3608.6|3602.6|3601.4|3595.4|145
1643781600000|2022-02-02 06:00:00|3605.6|3599.6|3595.6|3589.6|3606.4|3600.4|3593.9|3587.9|143
1643785200000|2022-02-02 07:00:00|3595.4|3589.4|3599.4|3593.4|3603.4|3597.4|3593.1|3587.1|156
1643788800000|2022-02-02 08:00:00|3599.9|3593.9|3609.4|3603.4|3609.4|3603.4|3590.9|3584.9|330
1643792400000|2022-02-02 09:00:00|3608.9|3602.9|3606.8|3600.8|3609.6|3603.6|3600.5|3594.5|315
1643796000000|2022-02-02 10:00:00|3606.5|3600.5|3614|3608|3614.8|3608.8|3603.9|3597.9|279
1643799600000|2022-02-02 11:00:00|3614.3|3608.3|3621.8|3615.8|3639.8|3633.8|3613.5|3607.5|324
1643803200000|2022-02-02 12:00:00|3622|3616|3630.6|3624.6|3636.8|3630.8|3618.1|3612.1|437
1643806800000|2022-02-02 13:00:00|3631|3625|3611.9|3605.9|3637|3631|3611.6|3605.6|859
1643810400000|2022-02-02 14:00:00|3612.6|3606.6|3599.6|3593.6|3616.5|3610.5|3594.6|3588.6|1024
1643814000000|2022-02-02 15:00:00|3599.4|3593.4|3613.5|3607.5|3616.8|3610.8|3589.4|3583.4|1179
1643817600000|2022-02-02 16:00:00|3613.4|3607.4|3627.9|3621.9|3634.4|3628.4|3612.9|3606.9|341
1643821200000|2022-02-02 17:00:00|3628.1|3622.1|3626.9|3620.9|3631.5|3625.5|3623.9|3617.9|112
1643850000000|2022-02-03 01:00:00|3618.5|3612.5|3616.3|3610.3|3619.5|3613.5|3614.3|3608.3|83
1643853600000|2022-02-03 02:00:00|3616|3610|3615|3609|3616.4|3610.4|3613.3|3607.3|42
1643857200000|2022-02-03 03:00:00|3615.3|3609.3|3613.8|3607.8|3618.8|3612.8|3613.8|3607.8|121
1643860800000|2022-02-03 04:00:00|3614.3|3608.3|3614.3|3608.3|3614.8|3608.8|3611|3605|86
1643864400000|2022-02-03 05:00:00|3614.8|3608.8|3619.8|3613.8|3621|3615|3614.6|3608.6|43
1643868000000|2022-02-03 06:00:00|3619.5|3613.5|3616|3610|3620.8|3614.8|3610.5|3604.5|232
1643871600000|2022-02-03 07:00:00|3616.3|3610.3|3614.8|3608.8|3626.8|3620.8|3610.4|3604.4|237
1643875200000|2022-02-03 08:00:00|3615.4|3609.4|3614.5|3608.5|3623.6|3617.6|3610.9|3604.9|350
1643878800000|2022-02-03 09:00:00|3614.6|3608.6|3614.4|3608.4|3618.9|3612.9|3611.9|3605.9|382
1643882400000|2022-02-03 10:00:00|3614.1|3608.1|3612|3606|3618.8|3612.8|3611.3|3605.3|259
1643886000000|2022-02-03 11:00:00|3611.3|3605.3|3605.5|3599.5|3616.8|3610.8|3601.1|3595.1|285
1643889600000|2022-02-03 12:00:00|3604.1|3598.1|3614|3608|3622.9|3616.9|3602.8|3596.8|464
1643893200000|2022-02-03 13:00:00|3613.9|3607.9|3609.8|3603.8|3616.8|3610.8|3601.3|3595.3|828
1643896800000|2022-02-03 14:00:00|3610|3604|3593.8|3587.8|3610.8|3604.8|3591.8|3585.8|955
1643900400000|2022-02-03 15:00:00|3593.6|3587.6|3601.5|3595.5|3603.1|3597.1|3589.8|3583.8|888
1643904000000|2022-02-03 16:00:00|3601.8|3595.8|3608|3602|3612.3|3606.3|3600.9|3594.9|567
1643907600000|2022-02-03 17:00:00|3607.8|3601.8|3609.9|3603.9|3612|3606|3605.8|3599.8|123
1643936400000|2022-02-04 01:00:00|3614.6|3608.6|3607.6|3601.6|3617.1|3611.1|3607.4|3601.4|42
1643940000000|2022-02-04 02:00:00|3607.9|3601.9|3608.9|3602.9|3614.4|3608.4|3607.6|3601.6|61
1643943600000|2022-02-04 03:00:00|3610.4|3604.4|3615.4|3609.4|3617.6|3611.6|3608.6|3602.6|85
1643947200000|2022-02-04 04:00:00|3615.6|3609.6|3617.6|3611.6|3617.6|3611.6|3613.4|3607.4|79
1643950800000|2022-02-04 05:00:00|3617.9|3611.9|3616.6|3610.6|3618.6|3612.6|3615.9|3609.9|75
1643954400000|2022-02-04 06:00:00|3617.4|3611.4|3613.6|3607.6|3617.9|3611.9|3613.6|3607.6|207
1643958000000|2022-02-04 07:00:00|3613.4|3607.4|3620.8|3614.8|3621.1|3615.1|3612.6|3606.6|120
1643961600000|2022-02-04 08:00:00|3621|3615|3622.1|3616.1|3622.9|3616.9|3615.3|3609.3|335
1643965200000|2022-02-04 09:00:00|3622|3616|3627|3621|3630.3|3624.3|3620|3614|389
1643968800000|2022-02-04 10:00:00|3626.8|3620.8|3621.6|3615.6|3627.8|3621.8|3619.4|3613.4|268
1643972400000|2022-02-04 11:00:00|3621.3|3615.3|3619.9|3613.9|3622.8|3616.8|3615.9|3609.9|302
1643976000000|2022-02-04 12:00:00|3620.1|3614.1|3631.5|3625.5|3632.6|3626.6|3620.1|3614.1|290
1643979600000|2022-02-04 13:00:00|3631.6|3625.6|3623.8|3617.8|3632.9|3626.9|3617.6|3611.6|522
1643983200000|2022-02-04 14:00:00|3623.9|3617.9|3624.3|3618.3|3630.3|3624.3|3620|3614|600
1643986800000|2022-02-04 15:00:00|3624.4|3618.4|3611.5|3605.5|3626.3|3620.3|3611.3|3605.3|515
1643990400000|2022-02-04 16:00:00|3611.4|3605.4|3614.5|3608.5|3617.3|3611.3|3609.3|3603.3|401
1643994000000|2022-02-04 17:00:00|3614.8|3608.8|3617.8|3611.8|3619.5|3613.5|3612.6|3606.6|138
1644195600000|2022-02-07 01:00:00|3628.5|3609.8|3635.1|3629.1|3635.3|3629.3|3614.6|3608.6|1143
1644199200000|2022-02-07 02:00:00|3635.4|3629.4|3614|3608|3636.3|3630.3|3612|3606|821
1644202800000|2022-02-07 03:00:00|3614.3|3608.3|3613.3|3607.3|3619.8|3613.8|3607.6|3601.6|537
1644206400000|2022-02-07 04:00:00|3613|3607|3619.8|3613.8|3621.3|3615.3|3612.4|3606.4|122
1644210000000|2022-02-07 05:00:00|3619.6|3613.6|3616.8|3610.8|3624.3|3618.3|3612.6|3606.6|594
1644213600000|2022-02-07 06:00:00|3617|3611|3611|3605|3617.9|3611.9|3604.6|3598.6|749
1644217200000|2022-02-07 07:00:00|3610.8|3604.8|3623.8|3617.8|3623.8|3617.8|3609|3603|296
1644220800000|2022-02-07 08:00:00|3623.9|3617.9|3611.5|3605.5|3623.9|3617.9|3605|3599|464
1644224400000|2022-02-07 09:00:00|3611.8|3605.8|3607.8|3601.8|3618.5|3612.5|3604.5|3598.5|423
1644228000000|2022-02-07 10:00:00|3608|3602|3608.3|3602.3|3613.1|3607.1|3607.3|3601.3|319
1644231600000|2022-02-07 11:00:00|3608.8|3602.8|3613.5|3607.5|3615.3|3609.3|3607.3|3601.3|265
1644235200000|2022-02-07 12:00:00|3613.8|3607.8|3624|3618|3624|3618|3611.1|3605.1|388
1644238800000|2022-02-07 13:00:00|3624.1|3618.1|3642.5|3636.5|3651.6|3645.6|3622.8|3616.8|1520
1644242400000|2022-02-07 14:00:00|3641.4|3635.4|3624.6|3618.6|3642.1|3636.1|3615.8|3609.8|1129
1644246000000|2022-02-07 15:00:00|3624.5|3618.5|3628.9|3622.9|3631.1|3625.1|3614.6|3608.6|991
1644249600000|2022-02-07 16:00:00|3628.6|3622.6|3624.9|3618.9|3629.6|3623.6|3619.4|3613.4|608
1644253200000|2022-02-07 17:00:00|3625.1|3619.1|3629.6|3623.6|3635.4|3629.4|3621.9|3615.9|306
1644282000000|2022-02-08 01:00:00|3629.9|3623.9|3639.4|3633.4|3640.6|3634.6|3622.4|3616.4|608
1644285600000|2022-02-08 02:00:00|3639.6|3633.6|3641.9|3635.9|3644.6|3638.6|3633.9|3627.9|322
1644289200000|2022-02-08 03:00:00|3641.6|3635.6|3646.9|3640.9|3647.4|3641.4|3639.1|3633.1|350
1644292800000|2022-02-08 04:00:00|3647.4|3641.4|3638.6|3632.6|3648.9|3642.9|3638.6|3632.6|116
1644296400000|2022-02-08 05:00:00|3638.4|3632.4|3635.9|3629.9|3659.9|3653.9|3631.3|3625.3|613
1644300000000|2022-02-08 06:00:00|3636.1|3630.1|3650.4|3644.4|3659.1|3653.1|3634.6|3628.6|847
1644303600000|2022-02-08 07:00:00|3650.6|3644.6|3642.1|3636.1|3651.6|3645.6|3640.4|3634.4|287
1644307200000|2022-02-08 08:00:00|3640.9|3634.9|3651.1|3645.1|3657.3|3651.3|3640.1|3634.1|530
1644310800000|2022-02-08 09:00:00|3651.4|3645.4|3632.4|3626.4|3657.1|3651.1|3631.4|3625.4|429
1644314400000|2022-02-08 10:00:00|3632.9|3626.9|3629.6|3623.6|3639.1|3633.1|3627.1|3621.1|435
1644318000000|2022-02-08 11:00:00|3629.9|3623.9|3635.6|3629.6|3639.9|3633.9|3629.6|3623.6|377
1644321600000|2022-02-08 12:00:00|3635.4|3629.4|3641.5|3635.5|3646.6|3640.6|3632.1|3626.1|399
1644325200000|2022-02-08 13:00:00|3641.3|3635.3|3627.4|3621.4|3641.3|3635.3|3613.8|3607.8|2048
1644328800000|2022-02-08 14:00:00|3627.1|3621.1|3615.4|3609.4|3636.6|3630.6|3615.1|3609.1|1246
1644332400000|2022-02-08 15:00:00|3615.6|3609.6|3599.1|3593.1|3617.9|3611.9|3593.3|3587.3|1291
1644336000000|2022-02-08 16:00:00|3598.9|3592.9|3600.4|3594.4|3602.9|3596.9|3594.4|3588.4|568
1644339600000|2022-02-08 17:00:00|3600.6|3594.6|3603.5|3597.5|3606.6|3600.6|3596.6|3590.6|173
1644368400000|2022-02-09 01:00:00|3600.8|3594.8|3604.6|3598.6|3607.9|3601.9|3597|3591|358
1644372000000|2022-02-09 02:00:00|3604.4|3598.4|3597.4|3591.4|3606.1|3600.1|3595.9|3589.9|438
1644375600000|2022-02-09 03:00:00|3598.4|3592.4|3610.1|3604.1|3612.6|3606.6|3597.4|3591.4|341
1644379200000|2022-02-09 04:00:00|3610.4|3604.4|3611.4|3605.4|3611.6|3605.6|3610.4|3604.4|9
1644382800000|2022-02-09 05:00:00|3611.1|3605.1|3600.6|3594.6|3612.4|3606.4|3597.4|3591.4|321
1644386400000|2022-02-09 06:00:00|3600.9|3594.9|3616.6|3610.6|3618.9|3612.9|3599.6|3593.6|596
1644390000000|2022-02-09 07:00:00|3616.9|3610.9|3596.6|3590.6|3617.1|3611.1|3595.6|3589.6|318
1644393600000|2022-02-09 08:00:00|3596.4|3590.4|3607.1|3601.1|3607.9|3601.9|3591.4|3585.4|480
1644397200000|2022-02-09 09:00:00|3606.9|3600.9|3615.4|3609.4|3615.4|3609.4|3604.9|3598.9|276
1644400800000|2022-02-09 10:00:00|3615.6|3609.6|3610.4|3604.4|3617.4|3611.4|3608.9|3602.9|159
1644404400000|2022-02-09 11:00:00|3610.1|3604.1|3617.1|3611.1|3617.1|3611.1|3604.4|3598.4|285
1644408000000|2022-02-09 12:00:00|3617.4|3611.4|3628.6|3622.6|3632.1|3626.1|3615.9|3609.9|487
1644411600000|2022-02-09 13:00:00|3628.4|3622.4|3641.1|3635.1|3648.6|3642.6|3626.1|3620.1|1611
1644415200000|2022-02-09 14:00:00|3640.9|3634.9|3651|3645|3651.1|3645.1|3638.6|3632.6|837
1644418800000|2022-02-09 15:00:00|3651.3|3645.3|3648.6|3642.6|3651.6|3645.6|3636.1|3630.1|1021
1644422400000|2022-02-09 16:00:00|3648.9|3642.9|3649.6|3643.6|3653.1|3647.1|3645.6|3639.6|392
1644426000000|2022-02-09 17:00:00|3649.9|3643.9|3666.5|3660.5|3666.8|3660.8|3649.9|3643.9|234
1644454800000|2022-02-10 01:00:00|3657.3|3651.3|3666.4|3660.4|3671.9|3665.9|3653.1|3647.1|1673
1644458400000|2022-02-10 02:00:00|3666.6|3660.6|3663.9|3657.9|3668.4|3662.4|3654.1|3648.1|1100
1644462000000|2022-02-10 03:00:00|3663.4|3657.4|3656.6|3650.6|3666.6|3660.6|3655.4|3649.4|605
1644465600000|2022-02-10 04:00:00|3656.4|3650.4|3653.9|3647.9|3657.6|3651.6|3653.4|3647.4|257
1644469200000|2022-02-10 05:00:00|3654.1|3648.1|3664.9|3658.9|3669.1|3663.1|3653.9|3647.9|697
1644472800000|2022-02-10 06:00:00|3664.6|3658.6|3692.1|3686.1|3698.1|3692.1|3663.6|3657.6|1568
1644476400000|2022-02-10 07:00:00|3692.4|3686.4|3692.4|3686.4|3695.1|3689.1|3687.9|3681.9|499
1644480000000|2022-02-10 08:00:00|3692.1|3686.1|3692.4|3686.4|3714.9|3708.9|3690|3684|998
1644483600000|2022-02-10 09:00:00|3692.1|3686.1|3700.4|3694.4|3702.5|3696.5|3685.9|3679.9|863
1644487200000|2022-02-10 10:00:00|3700.5|3694.5|3735.3|3729.3|3735.8|3729.8|3700.5|3694.5|827
1644490800000|2022-02-10 11:00:00|3735.5|3729.5|3731.5|3725.5|3747.1|3741.1|3726.3|3720.3|863
1644494400000|2022-02-10 12:00:00|3731.8|3725.8|3734|3728|3735.4|3729.4|3720.9|3714.9|1142
1644498000000|2022-02-10 13:00:00|3734.3|3728.3|3717.4|3711.4|3746.1|3740.1|3696.1|3690.1|3939
1644501600000|2022-02-10 14:00:00|3716.6|3710.6|3716.4|3710.4|3721.6|3715.6|3693.6|3687.6|2513
1644505200000|2022-02-10 15:00:00|3716.6|3710.6|3705.4|3699.4|3731.9|3725.9|3704|3698|2195
1644508800000|2022-02-10 16:00:00|3705.1|3699.1|3707.1|3701.1|3708.9|3702.9|3696.6|3690.6|2163
1644512400000|2022-02-10 17:00:00|3707.4|3701.4|3705.3|3699.3|3709.9|3703.9|3698.4|3692.4|1064
1644541200000|2022-02-11 01:00:00|3670.6|3664.6|3686.1|3680.1|3692.4|3686.4|3663.6|3657.6|2187
1644544800000|2022-02-11 02:00:00|3685.9|3679.9|3682.6|3676.6|3688.9|3682.9|3678.9|3672.9|835
1644548400000|2022-02-11 03:00:00|3682.9|3676.9|3675.9|3669.9|3684.4|3678.4|3675.1|3669.1|789
1644552000000|2022-02-11 04:00:00|3675.4|3669.4|3662.6|3656.6|3677.6|3671.6|3659.9|3653.9|499
1644555600000|2022-02-11 05:00:00|3662.4|3656.4|3668.1|3662.1|3677.1|3671.1|3659.4|3653.4|1404
1644559200000|2022-02-11 06:00:00|3667.6|3661.6|3650.9|3644.9|3669.9|3663.9|3644.4|3638.4|1817
1644562800000|2022-02-11 07:00:00|3650.6|3644.6|3667|3661|3676.5|3670.5|3646.9|3640.9|1135
1644566400000|2022-02-11 08:00:00|3665.3|3659.3|3668.5|3662.5|3674|3668|3656.4|3650.4|1145
1644570000000|2022-02-11 09:00:00|3668.8|3662.8|3680.8|3674.8|3681.8|3675.8|3667.4|3661.4|835
1644573600000|2022-02-11 10:00:00|3680.5|3674.5|3687.4|3681.4|3691.5|3685.5|3677.5|3671.5|804
1644577200000|2022-02-11 11:00:00|3687|3681|3681.9|3675.9|3688.3|3682.3|3678.9|3672.9|831
1644580800000|2022-02-11 12:00:00|3681.6|3675.6|3680.6|3674.6|3686.1|3680.1|3671.4|3665.4|1109
1644584400000|2022-02-11 13:00:00|3680.9|3674.9|3663.1|3657.1|3690.6|3684.6|3649.1|3643.1|3072
1644588000000|2022-02-11 14:00:00|3663.9|3657.9|3666.1|3660.1|3677.6|3671.6|3657.6|3651.6|2162
1644591600000|2022-02-11 15:00:00|3665.9|3659.9|3631.4|3625.4|3668.1|3662.1|3626.5|3620.5|2118
1644595200000|2022-02-11 16:00:00|3631.3|3625.3|3636|3630|3636|3630|3619.5|3613.5|1771
1644598800000|2022-02-11 17:00:00|3635.8|3629.8|3633.9|3627.9|3636.5|3630.5|3626.8|3620.8|810
1644800400000|2022-02-14 01:00:00|3659.5|3640.8|3652|3646|3659.5|3646|3635.3|3629.3|1482
1644804000000|2022-02-14 02:00:00|3651.8|3645.8|3662.3|3656.3|3662.8|3656.8|3649.5|3643.5|1858
1644807600000|2022-02-14 03:00:00|3662|3656|3650.5|3644.5|3662.8|3656.8|3650|3644|883
1644811200000|2022-02-14 04:00:00|3650.3|3644.3|3662|3656|3663|3657|3647.8|3641.8|285
1644814800000|2022-02-14 05:00:00|3661.5|3655.5|3661.8|3655.8|3665.3|3659.3|3654|3648|1140
1644818400000|2022-02-14 06:00:00|3661|3655|3643.3|3637.3|3662.8|3656.8|3638.8|3632.8|1288
1644822000000|2022-02-14 07:00:00|3643|3637|3630|3624|3645.5|3639.5|3629.5|3623.5|752
1644825600000|2022-02-14 08:00:00|3629.5|3623.5|3611.6|3605.6|3629.5|3623.5|3610.9|3604.9|1035
1644829200000|2022-02-14 09:00:00|3611.1|3605.1|3612.6|3606.6|3635|3629|3604.6|3598.6|1119
1644832800000|2022-02-14 10:00:00|3612.4|3606.4|3608.6|3602.6|3613.9|3607.9|3607.4|3601.4|676
1644836400000|2022-02-14 11:00:00|3608.9|3602.9|3610.1|3604.1|3611.4|3605.4|3606.1|3600.1|697
1644840000000|2022-02-14 12:00:00|3610.4|3604.4|3638.6|3632.6|3639.1|3633.1|3604.4|3598.4|1639
1644843600000|2022-02-14 13:00:00|3638.4|3632.4|3599.4|3593.4|3638.9|3632.9|3598.9|3592.9|2848
1644847200000|2022-02-14 14:00:00|3599.1|3593.1|3589.9|3583.9|3602.4|3596.4|3588.6|3582.6|1915
1644850800000|2022-02-14 15:00:00|3589.4|3583.4|3576.9|3570.9|3591.4|3585.4|3571.1|3565.1|1853
1644854400000|2022-02-14 16:00:00|3576.6|3570.6|3585.9|3579.9|3589.4|3583.4|3574.4|3568.4|1459
1644858000000|2022-02-14 17:00:00|3585.6|3579.6|3579|3573|3592.9|3586.9|3575.6|3569.6|899
1644886800000|2022-02-15 01:00:00|3582.6|3576.6|3588.1|3582.1|3593.1|3587.1|3581.6|3575.6|1747
1644890400000|2022-02-15 02:00:00|3587.9|3581.9|3595.9|3589.9|3596.6|3590.6|3585.9|3579.9|1059
1644894000000|2022-02-15 03:00:00|3596.1|3590.1|3595.1|3589.1|3596.9|3590.9|3589.4|3583.4|893
1644897600000|2022-02-15 04:00:00|3595.4|3589.4|3592.4|3586.4|3595.4|3589.4|3589.1|3583.1|447
1644901200000|2022-02-15 05:00:00|3592.1|3586.1|3574.6|3568.6|3592.6|3586.6|3571.4|3565.4|1197
1644904800000|2022-02-15 06:00:00|3574.4|3568.4|3583.9|3577.9|3585.6|3579.6|3571.4|3565.4|1321
1644908400000|2022-02-15 07:00:00|3583.6|3577.6|3573.1|3567.1|3584.1|3578.1|3572.9|3566.9|630
1644912000000|2022-02-15 08:00:00|3571.6|3565.6|3586.4|3580.4|3587.3|3581.3|3571.6|3565.6|1361
1644915600000|2022-02-15 09:00:00|3586.6|3580.6|3587.4|3581.4|3597|3591|3584.8|3578.8|932
1644919200000|2022-02-15 10:00:00|3587.1|3581.1|3593.4|3587.4|3600.8|3594.8|3585.3|3579.3|798
1644922800000|2022-02-15 11:00:00|3593.6|3587.6|3590.3|3584.3|3600.5|3594.5|3586.6|3580.6|747
1644926400000|2022-02-15 12:00:00|3590|3584|3611.8|3605.8|3612.5|3606.5|3590|3584|1075
1644930000000|2022-02-15 13:00:00|3611.5|3605.5|3608.8|3602.8|3613.9|3607.9|3600.3|3594.3|2114
1644933600000|2022-02-15 14:00:00|3608.5|3602.5|3605.3|3599.3|3613.8|3607.8|3598|3592|1884
1644937200000|2022-02-15 15:00:00|3605.4|3599.4|3585.5|3579.5|3607.5|3601.5|3581.3|3575.3|1628
1644940800000|2022-02-15 16:00:00|3585.3|3579.3|3595.8|3589.8|3596.5|3590.5|3582.5|3576.5|1324
1644944400000|2022-02-15 17:00:00|3596|3590|3597.1|3591.1|3598.4|3592.4|3592.5|3586.5|746
1644973200000|2022-02-16 01:00:00|3593|3587|3589.3|3583.3|3593.3|3587.3|3583.4|3577.4|733
1644976800000|2022-02-16 02:00:00|3589|3583|3592.3|3586.3|3595.6|3589.6|3586.5|3580.5|674
1644980400000|2022-02-16 03:00:00|3592.5|3586.5|3591|3585|3592.8|3586.8|3589.4|3583.4|509
1644984000000|2022-02-16 04:00:00|3591.3|3585.3|3593.5|3587.5|3593.8|3587.8|3591|3585|143
1644987600000|2022-02-16 05:00:00|3593.8|3587.8|3594.4|3588.4|3601.1|3595.1|3588.5|3582.5|741
1644991200000|2022-02-16 06:00:00|3594.8|3588.8|3590|3584|3594.8|3588.8|3588|3582|623
1644994800000|2022-02-16 07:00:00|3589.6|3583.6|3609.3|3603.3|3613.3|3607.3|3589.1|3583.1|528
1644998400000|2022-02-16 08:00:00|3609.5|3603.5|3626.3|3620.3|3630|3624|3592.1|3586.1|981
1645002000000|2022-02-16 09:00:00|3626|3620|3621.5|3615.5|3626|3620|3611.1|3605.1|726
1645005600000|2022-02-16 10:00:00|3622|3616|3620.3|3614.3|3623.8|3617.8|3616.5|3610.5|510
1645009200000|2022-02-16 11:00:00|3620|3614|3621|3615|3624.8|3618.8|3615.5|3609.5|373
1645012800000|2022-02-16 12:00:00|3620.8|3614.8|3622|3616|3626|3620|3614|3608|495
1645016400000|2022-02-16 13:00:00|3622.1|3616.1|3588|3582|3622.1|3616.1|3586.8|3580.8|2441
1645020000000|2022-02-16 14:00:00|3587.8|3581.8|3585.8|3579.8|3596.5|3590.5|3580|3574|1616
1645023600000|2022-02-16 15:00:00|3585.5|3579.5|3587.5|3581.5|3591.3|3585.3|3579.3|3573.3|1014
1645027200000|2022-02-16 16:00:00|3587.3|3581.3|3594.8|3588.8|3595.8|3589.8|3585.9|3579.9|966
1645030800000|2022-02-16 17:00:00|3595|3589|3590.3|3584.3|3595.8|3589.8|3588.8|3582.8|416
1645059600000|2022-02-17 01:00:00|3594|3588|3600.3|3594.3|3604.5|3598.5|3592.6|3586.6|1521
1645063200000|2022-02-17 02:00:00|3600.5|3594.5|3599.8|3593.8|3604.3|3598.3|3596.9|3590.9|955
1645066800000|2022-02-17 03:00:00|3599.6|3593.6|3594.3|3588.3|3602.3|3596.3|3593.1|3587.1|771
1645070400000|2022-02-17 04:00:00|3594|3588|3598.1|3592.1|3602.6|3596.6|3579.4|3573.4|1247
1645074000000|2022-02-17 05:00:00|3597.9|3591.9|3593.9|3587.9|3603.1|3597.1|3592.3|3586.3|667
1645077600000|2022-02-17 06:00:00|3593.5|3587.5|3574.4|3568.4|3597.5|3591.5|3569.6|3563.6|1215
1645081200000|2022-02-17 07:00:00|3574|3568|3581.9|3575.9|3588.1|3582.1|3573.5|3567.5|492
1645084800000|2022-02-17 08:00:00|3582.1|3576.1|3576.6|3570.6|3582.3|3576.3|3569.1|3563.1|1076
1645088400000|2022-02-17 09:00:00|3576.5|3570.5|3594.8|3588.8|3599.8|3593.8|3576.3|3570.3|739
1645092000000|2022-02-17 10:00:00|3594.5|3588.5|3602.5|3596.5|3602.8|3596.8|3588.8|3582.8|503
1645095600000|2022-02-17 11:00:00|3602.8|3596.8|3607|3601|3613|3607|3602.5|3596.5|372
1645099200000|2022-02-17 12:00:00|3607.3|3601.3|3599|3593|3608.5|3602.5|3595.9|3589.9|679
1645102800000|2022-02-17 13:00:00|3599.3|3593.3|3609|3603|3618.9|3612.9|3594|3588|2319
1645106400000|2022-02-17 14:00:00|3608.8|3602.8|3598|3592|3620.3|3614.3|3595.5|3589.5|1973
1645110000000|2022-02-17 15:00:00|3598.3|3592.3|3608.3|3602.3|3619.6|3613.6|3593.3|3587.3|1482
1645113600000|2022-02-17 16:00:00|3608.8|3602.8|3611.9|3605.9|3618.6|3612.6|3608.8|3602.8|779
1645117200000|2022-02-17 17:00:00|3611.6|3605.6|3617.3|3611.3|3618.4|3612.4|3611.1|3605.1|463
1645146000000|2022-02-18 01:00:00|3607.9|3601.9|3608.4|3602.4|3622.4|3616.4|3607.5|3601.5|1040
1645149600000|2022-02-18 02:00:00|3608.6|3602.6|3614.6|3608.6|3614.9|3608.9|3608.1|3602.1|854
1645153200000|2022-02-18 03:00:00|3614.4|3608.4|3615.4|3609.4|3615.6|3609.6|3608.6|3602.6|617
1645156800000|2022-02-18 04:00:00|3615.6|3609.6|3614.6|3608.6|3618.4|3612.4|3614.1|3608.1|98
1645160400000|2022-02-18 05:00:00|3614.9|3608.9|3621.6|3615.6|3626.4|3620.4|3614.6|3608.6|789
1645164000000|2022-02-18 06:00:00|3621.1|3615.1|3641.4|3635.4|3645.6|3639.6|3621.1|3615.1|1156
1645167600000|2022-02-18 07:00:00|3641.6|3635.6|3647|3641|3650.6|3644.6|3640.4|3634.4|251
1645171200000|2022-02-18 08:00:00|3647.3|3641.3|3641.8|3635.8|3652.4|3646.4|3640.6|3634.6|537
1645174800000|2022-02-18 09:00:00|3642|3636|3642|3636|3652.1|3646.1|3628.5|3622.5|488
1645178400000|2022-02-18 10:00:00|3641.8|3635.8|3632.3|3626.3|3643|3637|3631.8|3625.8|366
1645182000000|2022-02-18 11:00:00|3632.5|3626.5|3634|3628|3645.5|3639.5|3629.3|3623.3|513
1645185600000|2022-02-18 12:00:00|3633.8|3627.8|3627.3|3621.3|3644.8|3638.8|3627.3|3621.3|524
1645189200000|2022-02-18 13:00:00|3627.9|3621.9|3592.5|3586.5|3628.4|3622.4|3585.4|3579.4|2027
1645192800000|2022-02-18 14:00:00|3592.4|3586.4|3599.3|3593.3|3600|3594|3579.1|3573.1|1472
1645196400000|2022-02-18 15:00:00|3599|3593|3584|3578|3600.5|3594.5|3576.5|3570.5|1675
1645200000000|2022-02-18 16:00:00|3583.8|3577.8|3578.8|3572.8|3583.8|3577.8|3577.3|3571.3|997
1645203600000|2022-02-18 17:00:00|3579|3573|3579.1|3573.1|3580.3|3574.3|3574.5|3568.5|910
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3576.4|3570.4|3591.3|3580.3|3570.3|3564.3|1344
1645408800000|2022-02-21 02:00:00|3576|3570|3580|3574|3584.3|3578.3|3575|3569|1162
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3572.8|3566.8|3579.6|3573.6|3571.6|3565.6|1043
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3573.5|3567.5|3575.5|3569.5|3570.6|3564.6|375
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3564|3558|3578.4|3572.4|3557.8|3551.8|887
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3580.1|3574.1|3582.9|3576.9|3561.8|3555.8|1157
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3584.5|3578.5|3591.4|3585.4|3579.5|3573.5|353
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3588.8|3582.8|3592.5|3586.5|3576.4|3570.4|584
1645434000000|2022-02-21 09:00:00|3589|3583|3590.4|3584.4|3597.3|3591.3|3587|3581|395
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3594.8|3588.8|3595.8|3589.8|3589|3583|283
1645441200000|2022-02-21 11:00:00|3595|3589|3591.1|3585.1|3598.6|3592.6|3581.3|3575.3|509
1645444800000|2022-02-21 12:00:00|3590|3584|3576.3|3570.3|3593.5|3587.5|3569.9|3563.9|820
1645448400000|2022-02-21 13:00:00|3576|3570|3567.5|3561.5|3578.4|3572.4|3564.4|3558.4|1634
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3560.8|3554.8|3570.8|3564.8|3556.4|3550.4|765
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3565.1|3559.1|3565.4|3559.4|3555.1|3549.1|675
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3556|3550|3565.8|3559.8|3555.6|3549.6|902
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3556.4|3550.4|3560.3|3554.3|3554.3|3548.3|142
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3558.8|3552.8|3577.5|3571.5|3558.5|3552.5|2120
1645495200000|2022-02-22 02:00:00|3559|3553|3564|3558|3568.5|3562.5|3559|3553|1114
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3554.6|3548.6|3567.6|3561.6|3552.8|3546.8|955
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3569.8|3563.8|3575|3569|3553.9|3547.9|440
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3575.9|3569.9|3579.5|3573.5|3568|3562|957
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3567.3|3561.3|3577.5|3571.5|3563.8|3557.8|1215
1645513200000|2022-02-22 07:00:00|3567|3561|3559.1|3553.1|3578.6|3572.6|3557.8|3551.8|678
1645516800000|2022-02-22 08:00:00|3559|3553|3579.5|3573.5|3588.8|3582.8|3549.4|3543.4|1061
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3590|3584|3595.3|3589.3|3578.8|3572.8|707
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3598.5|3592.5|3600.5|3594.5|3587.5|3581.5|463
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3597.5|3591.5|3602.5|3596.5|3595.3|3589.3|584
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3600.8|3594.8|3607.5|3601.5|3595.5|3589.5|810
1645534800000|2022-02-22 13:00:00|3601|3595|3606.5|3600.5|3612.6|3606.6|3599.8|3593.8|1834
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3633.6|3627.6|3636.3|3630.3|3604.8|3598.8|1244
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3609.6|3603.6|3634|3628|3605.8|3599.8|1785
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3604.3|3598.3|3613.8|3607.8|3602.6|3596.6|1173
1645549200000|2022-02-22 17:00:00|3604|3598|3611|3605|3614.1|3608.1|3604|3598|522
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3617.5|3611.5|3618.5|3612.5|3604.3|3598.3|1219
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3616.8|3610.8|3620.8|3614.8|3605.8|3599.8|973
1645585200000|2022-02-23 03:00:00|3617|3611|3602.1|3596.1|3619.4|3613.4|3600|3594|674
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3611.8|3605.8|3614|3608|3598.9|3592.9|293
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3619|3613|3620.3|3614.3|3610.6|3604.6|662
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3612.3|3606.3|3619|3613|3611.3|3605.3|1001
1645599600000|2022-02-23 07:00:00|3612|3606|3614.8|3608.8|3618.9|3612.9|3608.1|3602.1|390
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3615.5|3609.5|3620|3614|3598.5|3592.5|619
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3605|3599|3623.3|3617.3|3600.9|3594.9|639
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3598.8|3592.8|3605.8|3599.8|3594.5|3588.5|558
1645614000000|2022-02-23 11:00:00|3599|3593|3600.5|3594.5|3602|3596|3596.8|3590.8|413
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3602.4|3596.4|3613.5|3607.5|3598.8|3592.8|689
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3577|3571|3606.8|3600.8|3574.3|3568.3|1953
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3576|3570|3588|3582|3570.3|3564.3|1767
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3573.8|3567.8|3581.5|3575.5|3571.3|3565.3|1222
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3576|3570|3578.8|3572.8|3570.5|3564.5|844
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3586|3580|3593.3|3587.3|3575.3|3569.3|413
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3573.8|3567.8|3577.4|3571.4|3567.5|3561.5|1690
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3575.9|3569.9|3582.4|3576.4|3568.4|3562.4|1501
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3569.6|3563.6|3592.1|3586.1|3569.4|3563.4|1973
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3578.8|3572.8|3581.1|3575.1|3568.6|3562.6|1006
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3593.4|3587.4|3593.6|3587.6|3571|3565|2099
1645682400000|2022-02-24 06:00:00|3595|3589|3597.1|3591.1|3604|3598|3586.9|3580.9|2369
1645686000000|2022-02-24 07:00:00|3597|3591|3619.8|3613.8|3619.8|3613.8|3587|3581|921
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3631|3625|3633.3|3627.3|3613.3|3607.3|1284
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3647.5|3641.5|3647.8|3641.8|3624|3618|1032
1645696800000|2022-02-24 10:00:00|3648|3642|3664.8|3658.8|3665.5|3659.5|3638.8|3632.8|1063
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3648|3642|3665.8|3659.8|3645.5|3639.5|988
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3653.5|3647.5|3656.3|3650.3|3642|3636|1016
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3622|3616|3661.8|3655.8|3619.5|3613.5|3987
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3614.8|3608.8|3639.8|3633.8|3603.3|3597.3|2466
1645714800000|2022-02-24 15:00:00|3615|3609|3640.5|3634.5|3650.5|3644.5|3614.5|3608.5|1985
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3642.3|3636.3|3652|3646|3634.8|3628.8|1797
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3623.9|3617.9|3646.8|3640.8|3620.1|3614.1|1535
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3631.8|3625.8|3632.3|3626.3|3607.8|3601.8|3374
1645754400000|2022-02-25 02:00:00|3632|3626|3611.5|3605.5|3635.5|3629.5|3606|3600|2148
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3618|3612|3619.3|3613.3|3603.5|3597.5|2188
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3617|3611|3621.3|3615.3|3613.8|3607.8|281
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3603|3597|3620.5|3614.5|3603|3597|1236
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.5|3607.5|3621.5|3615.5|3602.3|3596.3|2599
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3615.3|3609.3|3628.5|3622.5|3611.3|3605.3|940
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3621|3615|3622.5|3616.5|3602.3|3596.3|1002
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3610.8|3604.8|3621.5|3615.5|3610.8|3604.8|751
1645783200000|2022-02-25 10:00:00|3611|3605|3606.8|3600.8|3616.5|3610.5|3606.5|3600.5|589
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.8|3601.8|3616|3610|3605.3|3599.3|717
1645790400000|2022-02-25 12:00:00|3608|3602|3626.8|3620.8|3629.5|3623.5|3608|3602|821
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3610.8|3604.8|3632.8|3626.8|3610.5|3604.5|1903
1645797600000|2022-02-25 14:00:00|3611|3605|3632.5|3626.5|3641.8|3635.8|3611|3605|1970
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629.5|3623.5|3636.3|3630.3|3614|3608|1679
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3638.5|3632.5|3640|3634|3624.5|3618.5|1395
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3623.9|3617.9|3638.3|3632.3|3619|3613|592
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3576.4|3570.4|3591.3|3580.3|3570.3|3564.3|1344
1645408800000|2022-02-21 02:00:00|3576|3570|3580|3574|3584.3|3578.3|3575|3569|1162
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3572.8|3566.8|3579.6|3573.6|3571.6|3565.6|1043
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3573.5|3567.5|3575.5|3569.5|3570.6|3564.6|375
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3564|3558|3578.4|3572.4|3557.8|3551.8|887
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3580.1|3574.1|3582.9|3576.9|3561.8|3555.8|1157
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3584.5|3578.5|3591.4|3585.4|3579.5|3573.5|353
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3588.8|3582.8|3592.5|3586.5|3576.4|3570.4|584
1645434000000|2022-02-21 09:00:00|3589|3583|3590.4|3584.4|3597.3|3591.3|3587|3581|395
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3594.8|3588.8|3595.8|3589.8|3589|3583|283
1645441200000|2022-02-21 11:00:00|3595|3589|3591.1|3585.1|3598.6|3592.6|3581.3|3575.3|509
1645444800000|2022-02-21 12:00:00|3590|3584|3576.3|3570.3|3593.5|3587.5|3569.9|3563.9|820
1645448400000|2022-02-21 13:00:00|3576|3570|3567.5|3561.5|3578.4|3572.4|3564.4|3558.4|1634
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3560.8|3554.8|3570.8|3564.8|3556.4|3550.4|765
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3565.1|3559.1|3565.4|3559.4|3555.1|3549.1|675
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3556|3550|3565.8|3559.8|3555.6|3549.6|902
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3556.4|3550.4|3560.3|3554.3|3554.3|3548.3|142
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3558.8|3552.8|3577.5|3571.5|3558.5|3552.5|2120
1645495200000|2022-02-22 02:00:00|3559|3553|3564|3558|3568.5|3562.5|3559|3553|1114
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3554.6|3548.6|3567.6|3561.6|3552.8|3546.8|955
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3569.8|3563.8|3575|3569|3553.9|3547.9|440
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3575.9|3569.9|3579.5|3573.5|3568|3562|957
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3567.3|3561.3|3577.5|3571.5|3563.8|3557.8|1215
1645513200000|2022-02-22 07:00:00|3567|3561|3559.1|3553.1|3578.6|3572.6|3557.8|3551.8|678
1645516800000|2022-02-22 08:00:00|3559|3553|3579.5|3573.5|3588.8|3582.8|3549.4|3543.4|1061
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3590|3584|3595.3|3589.3|3578.8|3572.8|707
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3598.5|3592.5|3600.5|3594.5|3587.5|3581.5|463
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3597.5|3591.5|3602.5|3596.5|3595.3|3589.3|584
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3600.8|3594.8|3607.5|3601.5|3595.5|3589.5|810
1645534800000|2022-02-22 13:00:00|3601|3595|3606.5|3600.5|3612.6|3606.6|3599.8|3593.8|1834
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3633.6|3627.6|3636.3|3630.3|3604.8|3598.8|1244
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3609.6|3603.6|3634|3628|3605.8|3599.8|1785
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3604.3|3598.3|3613.8|3607.8|3602.6|3596.6|1173
1645549200000|2022-02-22 17:00:00|3604|3598|3611|3605|3614.1|3608.1|3604|3598|522
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3617.5|3611.5|3618.5|3612.5|3604.3|3598.3|1219
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3616.8|3610.8|3620.8|3614.8|3605.8|3599.8|973
1645585200000|2022-02-23 03:00:00|3617|3611|3602.1|3596.1|3619.4|3613.4|3600|3594|674
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3611.8|3605.8|3614|3608|3598.9|3592.9|293
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3619|3613|3620.3|3614.3|3610.6|3604.6|662
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3612.3|3606.3|3619|3613|3611.3|3605.3|1001
1645599600000|2022-02-23 07:00:00|3612|3606|3614.8|3608.8|3618.9|3612.9|3608.1|3602.1|390
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3615.5|3609.5|3620|3614|3598.5|3592.5|619
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3605|3599|3623.3|3617.3|3600.9|3594.9|639
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3598.8|3592.8|3605.8|3599.8|3594.5|3588.5|558
1645614000000|2022-02-23 11:00:00|3599|3593|3600.5|3594.5|3602|3596|3596.8|3590.8|413
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3602.4|3596.4|3613.5|3607.5|3598.8|3592.8|689
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3577|3571|3606.8|3600.8|3574.3|3568.3|1953
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3576|3570|3588|3582|3570.3|3564.3|1767
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3573.8|3567.8|3581.5|3575.5|3571.3|3565.3|1222
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3576|3570|3578.8|3572.8|3570.5|3564.5|844
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3586|3580|3593.3|3587.3|3575.3|3569.3|413
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3573.8|3567.8|3577.4|3571.4|3567.5|3561.5|1690
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3575.9|3569.9|3582.4|3576.4|3568.4|3562.4|1501
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3569.6|3563.6|3592.1|3586.1|3569.4|3563.4|1973
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3578.8|3572.8|3581.1|3575.1|3568.6|3562.6|1006
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3593.4|3587.4|3593.6|3587.6|3571|3565|2099
1645682400000|2022-02-24 06:00:00|3595|3589|3597.1|3591.1|3604|3598|3586.9|3580.9|2369
1645686000000|2022-02-24 07:00:00|3597|3591|3619.8|3613.8|3619.8|3613.8|3587|3581|921
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3631|3625|3633.3|3627.3|3613.3|3607.3|1284
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3647.5|3641.5|3647.8|3641.8|3624|3618|1032
1645696800000|2022-02-24 10:00:00|3648|3642|3664.8|3658.8|3665.5|3659.5|3638.8|3632.8|1063
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3648|3642|3665.8|3659.8|3645.5|3639.5|988
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3653.5|3647.5|3656.3|3650.3|3642|3636|1016
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3622|3616|3661.8|3655.8|3619.5|3613.5|3987
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3614.8|3608.8|3639.8|3633.8|3603.3|3597.3|2466
1645714800000|2022-02-24 15:00:00|3615|3609|3640.5|3634.5|3650.5|3644.5|3614.5|3608.5|1985
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3642.3|3636.3|3652|3646|3634.8|3628.8|1797
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3623.9|3617.9|3646.8|3640.8|3620.1|3614.1|1535
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3631.8|3625.8|3632.3|3626.3|3607.8|3601.8|3374
1645754400000|2022-02-25 02:00:00|3632|3626|3611.5|3605.5|3635.5|3629.5|3606|3600|2148
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3618|3612|3619.3|3613.3|3603.5|3597.5|2188
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3617|3611|3621.3|3615.3|3613.8|3607.8|281
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3603|3597|3620.5|3614.5|3603|3597|1236
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.5|3607.5|3621.5|3615.5|3602.3|3596.3|2599
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3615.3|3609.3|3628.5|3622.5|3611.3|3605.3|940
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3621|3615|3622.5|3616.5|3602.3|3596.3|1002
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3610.8|3604.8|3621.5|3615.5|3610.8|3604.8|751
1645783200000|2022-02-25 10:00:00|3611|3605|3606.8|3600.8|3616.5|3610.5|3606.5|3600.5|589
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.8|3601.8|3616|3610|3605.3|3599.3|717
1645790400000|2022-02-25 12:00:00|3608|3602|3626.8|3620.8|3629.5|3623.5|3608|3602|821
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3610.8|3604.8|3632.8|3626.8|3610.5|3604.5|1903
1645797600000|2022-02-25 14:00:00|3611|3605|3632.5|3626.5|3641.8|3635.8|3611|3605|1970
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629.5|3623.5|3636.3|3630.3|3614|3608|1679
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3638.5|3632.5|3640|3634|3624.5|3618.5|1395
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3623.9|3617.9|3638.3|3632.3|3619|3613|592
1646010000000|2022-02-28 01:00:00|3636.5|3617.8|3652.9|3646.9|3654.6|3648.6|3635.4|3617.8|1686
1646013600000|2022-02-28 02:00:00|3652.6|3646.6|3661.1|3655.1|3665.4|3659.4|3650.4|3644.4|1320
1646017200000|2022-02-28 03:00:00|3661.4|3655.4|3658.9|3652.9|3664.4|3658.4|3651.4|3645.4|1333
1646020800000|2022-02-28 04:00:00|3659.4|3653.4|3662.9|3656.9|3663.6|3657.6|3654.9|3648.9|267
1646024400000|2022-02-28 05:00:00|3663.9|3657.9|3663.9|3657.9|3670.4|3664.4|3662.1|3656.1|671
1646028000000|2022-02-28 06:00:00|3664.1|3658.1|3676.6|3670.6|3681.4|3675.4|3661.4|3655.4|1024
1646031600000|2022-02-28 07:00:00|3676.4|3670.4|3658.1|3652.1|3680.6|3674.6|3656.4|3650.4|478
1646035200000|2022-02-28 08:00:00|3658.4|3652.4|3658.4|3652.4|3666.4|3660.4|3654.9|3648.9|697
1646038800000|2022-02-28 09:00:00|3657.9|3651.9|3657.4|3651.4|3672.1|3666.1|3657.4|3651.4|479
1646042400000|2022-02-28 10:00:00|3657.6|3651.6|3651.9|3645.9|3661.6|3655.6|3651.9|3645.9|637
1646046000000|2022-02-28 11:00:00|3651.6|3645.6|3655.1|3649.1|3660.4|3654.4|3649.1|3643.1|542
1646049600000|2022-02-28 12:00:00|3655.4|3649.4|3672.9|3666.9|3676.4|3670.4|3654.6|3648.6|972
1646053200000|2022-02-28 13:00:00|3673.4|3667.4|3691.9|3685.9|3693.6|3687.6|3670.9|3664.9|1435
1646056800000|2022-02-28 14:00:00|3692.1|3686.1|3704.1|3698.1|3719.6|3713.6|3684.6|3678.6|1563
1646060400000|2022-02-28 15:00:00|3703.9|3697.9|3670.4|3664.4|3708.1|3702.1|3664.1|3658.1|1407
1646064000000|2022-02-28 16:00:00|3669.9|3663.9|3662.6|3656.6|3674.4|3668.4|3658.1|3652.1|1118
1646067600000|2022-02-28 17:00:00|3662.9|3656.9|3657.4|3651.4|3663.6|3657.6|3648.6|3642.6|605
1646096400000|2022-03-01 01:00:00|3665.6|3659.6|3683.9|3677.9|3688.6|3682.6|3661.6|3655.6|1421
1646100000000|2022-03-01 02:00:00|3684.6|3678.6|3674.1|3668.1|3686.1|3680.1|3668.4|3662.4|1078
1646103600000|2022-03-01 03:00:00|3674.6|3668.6|3674.4|3668.4|3675.6|3669.6|3668.4|3662.4|463
1646107200000|2022-03-01 04:00:00|3674.6|3668.6|3674.9|3668.9|3679.1|3673.1|3674.4|3668.4|154
1646110800000|2022-03-01 05:00:00|3675.1|3669.1|3677.6|3671.6|3681.9|3675.9|3674.1|3668.1|641
1646114400000|2022-03-01 06:00:00|3677.9|3671.9|3680.4|3674.4|3688.9|3682.9|3677.6|3671.6|1532
1646118000000|2022-03-01 07:00:00|3680.6|3674.6|3691.4|3685.4|3697.1|3691.1|3680.6|3674.6|378
1646121600000|2022-03-01 08:00:00|3691.6|3685.6|3707.4|3701.4|3709.4|3703.4|3688.6|3682.6|600
1646125200000|2022-03-01 09:00:00|3707.6|3701.6|3714.9|3708.9|3725.4|3719.4|3704.9|3698.9|747
1646128800000|2022-03-01 10:00:00|3715.4|3709.4|3715.9|3709.9|3720.4|3714.4|3697.1|3691.1|710
1646132400000|2022-03-01 11:00:00|3715.6|3709.6|3723.4|3717.4|3725.6|3719.6|3713.4|3707.4|512
1646136000000|2022-03-01 12:00:00|3722.6|3716.6|3722.4|3716.4|3729.4|3723.4|3718.6|3712.6|697
1646139600000|2022-03-01 13:00:00|3722.6|3716.6|3737.4|3731.4|3739.6|3733.6|3718.4|3712.4|1665
1646143200000|2022-03-01 14:00:00|3736.9|3730.9|3738.1|3732.1|3741.1|3735.1|3716.9|3710.9|1165
1646146800000|2022-03-01 15:00:00|3738.4|3732.4|3750.6|3744.6|3752.1|3746.1|3730.4|3724.4|1289
1646150400000|2022-03-01 16:00:00|3750.4|3744.4|3749.9|3743.9|3755.6|3749.6|3743.1|3737.1|730
1646154000000|2022-03-01 17:00:00|3750.1|3744.1|3779.3|3773.3|3803.9|3791.8|3747.6|3741.6|993
1646182800000|2022-03-02 01:00:00|3763.6|3757.6|3757.6|3751.6|3763.6|3757.6|3751.4|3745.4|1311
1646186400000|2022-03-02 02:00:00|3757.9|3751.9|3767.1|3761.1|3767.1|3761.1|3751.9|3745.9|985
1646190000000|2022-03-02 03:00:00|3767.4|3761.4|3755.9|3749.9|3780.9|3774.9|3754.4|3748.4|836
1646193600000|2022-03-02 04:00:00|3755.4|3749.4|3784.1|3778.1|3785.1|3779.1|3754.9|3748.9|272
1646197200000|2022-03-02 05:00:00|3783.3|3777.3|3774.9|3768.9|3787.4|3781.4|3763.1|3757.1|1090
1646200800000|2022-03-02 06:00:00|3775.1|3769.1|3823.6|3817.6|3832.1|3826.1|3775.1|3769.1|1391
1646204400000|2022-03-02 07:00:00|3823.1|3817.1|3814.6|3808.6|3830.4|3824.4|3814.1|3808.1|476
1646208000000|2022-03-02 08:00:00|3815.1|3809.1|3842.1|3836.1|3852.6|3846.6|3814.6|3808.6|599
1646211600000|2022-03-02 09:00:00|3842.4|3836.4|3887.1|3881.1|3887.9|3881.9|3842.4|3836.4|1087
1646215200000|2022-03-02 10:00:00|3887.4|3881.4|3883.6|3877.6|3887.9|3881.9|3866.9|3860.9|870
1646218800000|2022-03-02 11:00:00|3883.9|3877.9|3900.6|3894.6|3911.4|3905.4|3878.1|3872.1|898
1646222400000|2022-03-02 12:00:00|3901.4|3895.4|3889.9|3883.9|3912.6|3906.6|3886.9|3880.9|792
1646226000000|2022-03-02 13:00:00|3889.4|3883.4|3897.6|3891.6|3912.6|3906.6|3873.6|3867.6|2432
1646229600000|2022-03-02 14:00:00|3898.4|3892.4|3868.1|3862.1|3902.4|3896.4|3850.1|3844.1|1939
1646233200000|2022-03-02 15:00:00|3868.4|3862.4|3871.6|3865.6|3873.4|3867.4|3838.4|3832.4|2004
1646236800000|2022-03-02 16:00:00|3871.1|3865.1|3872.6|3866.6|3890.4|3884.4|3862.6|3856.6|1456
1646240400000|2022-03-02 17:00:00|3872.4|3866.4|3885.5|3879.5|3890.4|3884.4|3872.1|3866.1|612
1646269200000|2022-03-03 01:00:00|3894.1|3888.1|3987.9|3981.9|3989.5|3983.5|3892.6|3886.6|1480
1646272800000|2022-03-03 02:00:00|3987|3981|4000.6|3994.6|4002.1|3996.1|3974.1|3968.1|1122
1646276400000|2022-03-03 03:00:00|4000.9|3994.9|3984.6|3978.6|4001.6|3995.6|3973.6|3967.6|953
1646280000000|2022-03-03 04:00:00|3984.1|3978.1|3997.4|3991.4|3999.4|3993.4|3980.6|3974.6|622
1646283600000|2022-03-03 05:00:00|3997.1|3991.1|3964.1|3958.1|3999.1|3993.1|3964.1|3958.1|1523
1646287200000|2022-03-03 06:00:00|3964.4|3958.4|3997.6|3991.6|4000.4|3994.4|3964.1|3958.1|1208
1646290800000|2022-03-03 07:00:00|3996.6|3990.6|3991.9|3985.9|4006.9|4000.9|3970.5|3964.5|1017
1646294400000|2022-03-03 08:00:00|3992.6|3986.6|3983.9|3977.9|4016.9|4010.9|3983.1|3977.1|692
1646298000000|2022-03-03 09:00:00|3983.6|3977.6|3979.1|3973.1|3985.6|3979.6|3974.9|3968.9|492
1646301600000|2022-03-03 10:00:00|3979.4|3973.4|3970.1|3964.1|3979.6|3973.6|3958.4|3952.4|457
1646305200000|2022-03-03 11:00:00|3970.6|3964.6|3978.8|3972.8|4000.4|3994.4|3968.9|3962.9|745
1646308800000|2022-03-03 12:00:00|3977.8|3971.8|3976|3970|3997|3991|3966.5|3960.5|1101
1646312400000|2022-03-03 13:00:00|3976.3|3970.3|3979.5|3973.5|3995.4|3989.4|3969.8|3963.8|1738
1646316000000|2022-03-03 14:00:00|3979.8|3973.8|4011.1|4005.1|4031|4025|3974.3|3968.3|1723
1646319600000|2022-03-03 15:00:00|4010.9|4004.9|3933.5|3927.5|4011.5|4005.5|3904.9|3898.9|1665
1646323200000|2022-03-03 16:00:00|3933.8|3927.8|3956|3950|3957.3|3951.3|3919.3|3913.3|1270
1646326800000|2022-03-03 17:00:00|3956.3|3950.3|3982.6|3976.6|3982.9|3976.9|3953.8|3947.8|884
1646355600000|2022-03-04 01:00:00|3957.5|3944.3|3992|3980.8|4009.8|3997.5|3957|3944.3|735
1646359200000|2022-03-04 02:00:00|3991.5|3980.3|3991.5|3980.3|4007.3|3996|3989.8|3977|928
1646362800000|2022-03-04 03:00:00|3992.3|3981|3992.8|3981.5|3999|3987.8|3977.5|3966|897
1646366400000|2022-03-04 04:00:00|3993.5|3982.3|4002.5|3991.3|4002.8|3991.5|3991|3979.8|214
1646370000000|2022-03-04 05:00:00|4002.3|3991|3983.5|3972.3|4004.8|3993.5|3981.5|3970.3|995
1646373600000|2022-03-04 06:00:00|3983|3971.8|4023.5|4012.3|4026|4014.8|3980.5|3969.3|790
1646377200000|2022-03-04 07:00:00|4022.8|4011.5|4004.4|3998.4|4025.8|4014.5|4001.3|3990|582
1646380800000|2022-03-04 08:00:00|4004.1|3998.1|4009.8|4003.8|4017.4|4011.4|3982.4|3976.4|1199
1646384400000|2022-03-04 09:00:00|4009.5|4003.5|4010.5|4004.5|4021.8|4015.8|4003.5|3997.5|659
1646388000000|2022-03-04 10:00:00|4010.8|4004.8|4024.3|4018.3|4031.3|4025.3|4005.8|3999.8|1041
1646391600000|2022-03-04 11:00:00|4024.5|4018.5|4006.8|4000.8|4032.5|4026.5|4004|3998|807
1646395200000|2022-03-04 12:00:00|4006.5|4000.5|4004.3|3998.3|4027.5|4021.5|4003.8|3997.8|802
1646398800000|2022-03-04 13:00:00|4004|3998|4015.5|4009.5|4022.5|4016.5|3998.8|3992.8|1879
1646402400000|2022-03-04 14:00:00|4015.3|4009.3|4042.8|4036.8|4076|4070|4010.5|4004.5|2287
1646406000000|2022-03-04 15:00:00|4043|4037|4056.5|4050.5|4067.6|4061.6|4034|4028|1738
1646409600000|2022-03-04 16:00:00|4056.8|4050.8|4083.6|4077.6|4098.3|4092.3|4051.5|4045.5|1575
1646413200000|2022-03-04 17:00:00|4083.9|4077.9|4096|4090|4099.4|4093.4|4078.1|4072.1|1268
1646614800000|2022-03-07 01:00:00|4101.3|4082.5|4157.8|4145.8|4164.9|4152.3|4099|4082.5|2045
1646618400000|2022-03-07 02:00:00|4156.8|4145.5|4153.3|4142|4159.3|4148|4143.3|4132|1168
1646622000000|2022-03-07 03:00:00|4152.5|4141.3|4174.3|4163|4176|4164.8|4141|4128.5|1015
1646625600000|2022-03-07 04:00:00|4173.5|4162.3|4246.8|4235.5|4246.8|4235.5|4168.5|4157.3|453
1646629200000|2022-03-07 05:00:00|4247.5|4236.3|4179.5|4168.3|4254.8|4243.5|4167.5|4156.3|1099
1646632800000|2022-03-07 06:00:00|4179|4167.8|4151|4139.8|4187.3|4175|4151|4139.8|1357
1646636400000|2022-03-07 07:00:00|4150.5|4139.3|4164.6|4158.6|4243.3|4231|4150.5|4139.3|950
1646640000000|2022-03-07 08:00:00|4164.1|4158.1|4203|4197|4239.3|4226.8|4163.1|4157.1|754
1646643600000|2022-03-07 09:00:00|4203.5|4197.5|4207.5|4199|4207.8|4199|4175.5|4168.5|831
1646647200000|2022-03-07 10:00:00|4207.3|4198.8|4206|4200|4214.8|4208.8|4198.8|4192.8|1296
1646650800000|2022-03-07 11:00:00|4206.3|4200.3|4209|4203|4220.8|4213.8|4200|4193.5|595
1646654400000|2022-03-07 12:00:00|4211.8|4202|4213.8|4207.8|4224.8|4216|4196|4189.8|1151
1646658000000|2022-03-07 13:00:00|4214.3|4208.3|4115|4109|4229.3|4222|4107.3|4101.3|2990
1646661600000|2022-03-07 14:00:00|4115.3|4109.3|4110|4104|4144.5|4136.8|4105.5|4099|2144
1646665200000|2022-03-07 15:00:00|4109.8|4103.8|4093|4085|4151.3|4143.3|4091.8|4072.5|1998
1646668800000|2022-03-07 16:00:00|4092.4|4086.4|4118.5|4112.5|4122.3|4116.3|4078|4070.5|1163
1646672400000|2022-03-07 17:00:00|4118.8|4112.8|4102.8|4091.5|4118.8|4112.8|4088.5|4082.5|984
1646701200000|2022-03-08 01:00:00|4133.3|4113.3|4134.3|4114.3|4150|4130|4130.8|4110.8|291
1646704800000|2022-03-08 02:00:00|4135|4115|4200.8|4180.8|4221.5|4201.5|4135|4115|781
1646708400000|2022-03-08 03:00:00|4203|4183|4202.5|4182.5|4225|4205|4187.5|4167.5|1222
1646712000000|2022-03-08 04:00:00|4203.3|4183.3|4292.5|4272.5|4299|4279|4199.3|4179.3|450
1646715600000|2022-03-08 05:00:00|4293.5|4273.5|4575.5|4555.5|4575.5|4555.5|4247.5|4227.5|1587
1646719200000|2022-03-08 06:00:00|4606.3|4586.3|4519.9|4499.9|4932.8|4912.8|4519.9|4499.9|448
1646722800000|2022-03-08 07:00:00|4504.4|4484.4|4506.5|4486.5|4526.4|4506.4|4422.3|4402.3|261
1646726400000|2022-03-08 08:00:00|4507.5|4487.5|4220.5|4200.5|4570.1|4550.1|4213.5|4193.5|419
1646730000000|2022-03-08 09:00:00|4221.3|4201.3|4227.8|4207.8|4238.5|4218.5|4091.6|4071.6|471
1646733600000|2022-03-08 10:00:00|4226.5|4206.5|4186.3|4166.3|4226.5|4206.5|4161.3|4141.3|285
1646737200000|2022-03-08 11:00:00|4185.4|4165.4|4168|4148|4189.3|4169.3|4165.8|4145.8|192
1646740800000|2022-03-08 12:00:00|4167.3|4147.3|3979.3|3959.3|4169|4149|3979.3|3959.3|331
1646744400000|2022-03-08 13:00:00|3978|3958|4015|3995|4037.1|4017.1|3926.6|3906.6|924
1646748000000|2022-03-08 14:00:00|4014|3994|4104.5|4084.5|4130.9|4110.9|4007.5|3987.5|828
1646751600000|2022-03-08 15:00:00|4105.9|4085.9|4153.8|4133.8|4155.1|4135.1|4092.8|4072.8|560
1646755200000|2022-03-08 16:00:00|4154.4|4134.4|4189.9|4169.9|4196.8|4176.8|4151.3|4131.3|574
1646758800000|2022-03-08 17:00:00|4190.5|4170.5|4216|4196|4218.8|4198.8|4164.8|4144.8|316
1646787600000|2022-03-09 01:00:00|4235.3|4215.3|4205.3|4185.3|4246.5|4226.5|4194.8|4174.8|148
1646791200000|2022-03-09 02:00:00|4204.8|4184.8|4187.3|4167.3|4212.3|4192.3|4178.8|4158.8|96
1646794800000|2022-03-09 03:00:00|4186.1|4166.1|4131.5|4111.5|4204.5|4184.5|4131.5|4111.5|153
1646798400000|2022-03-09 04:00:00|4130.8|4110.8|4121.3|4101.3|4130.8|4110.8|4120.3|4100.3|47
1646802000000|2022-03-09 05:00:00|4121.8|4101.8|4117.1|4097.1|4135|4115|4101|4081|104
1646805600000|2022-03-09 06:00:00|4120|4100|4152.3|4132.3|4176.8|4156.8|4120|4100|167
1646809200000|2022-03-09 07:00:00|4153|4133|4137.3|4117.3|4172.3|4152.3|4137.3|4117.3|78
1646812800000|2022-03-09 08:00:00|4138.1|4118.1|4127.9|4107.9|4152.8|4132.8|4097.8|4077.8|313
1646816400000|2022-03-09 09:00:00|4129|4109|4093.8|4073.8|4129|4109|4090.5|4070.5|195
1646820000000|2022-03-09 10:00:00|4092.5|4072.5|4040.8|4020.8|4092.5|4072.5|4031|4011|236
1646823600000|2022-03-09 11:00:00|4040|4020|4012.8|3992.8|4040|4020|4010.5|3990.5|158
1646827200000|2022-03-09 12:00:00|4013|3993|3974|3954|4018|3998|3943.4|3923.4|472
1646830800000|2022-03-09 13:00:00|3975|3955|3977|3957|3992.8|3972.8|3945.8|3925.8|604
1646834400000|2022-03-09 14:00:00|3973.6|3953.6|4002.8|3982.8|4002.8|3982.8|3972.3|3952.3|389
1646838000000|2022-03-09 15:00:00|4002.3|3982.3|3942.8|3922.8|4003|3983|3934.3|3914.3|612
1646841600000|2022-03-09 16:00:00|3944.1|3924.1|3888.8|3868.8|3954.9|3934.9|3882.8|3862.8|544
1646845200000|2022-03-09 17:00:00|3888|3868|3902|3882|3913.6|3893.6|3882.3|3862.3|131
1646874000000|2022-03-10 01:00:00|3903|3883|3865.5|3845.5|3903|3883|3846.6|3826.6|127
1646877600000|2022-03-10 02:00:00|3865.8|3845.8|3936|3916|3936.5|3916.5|3863.5|3843.5|85
1646881200000|2022-03-10 03:00:00|3935.8|3915.8|3929.5|3909.5|3960.3|3940.3|3929.5|3909.5|89
1646884800000|2022-03-10 04:00:00|3929.3|3909.3|3936.3|3916.3|3947|3927|3925.3|3905.3|43
1646888400000|2022-03-10 05:00:00|3936.5|3916.5|3945.8|3925.8|3961.5|3941.5|3935.5|3915.5|75
1646892000000|2022-03-10 06:00:00|3947|3927|3965|3945|3966.3|3946.3|3947|3927|118
1646895600000|2022-03-10 07:00:00|3964.5|3944.5|3870.5|3850.5|3964.5|3944.5|3870.5|3850.5|104
1646899200000|2022-03-10 08:00:00|3868.4|3848.4|3953.5|3933.5|3954.9|3934.9|3843.8|3823.8|308
1646902800000|2022-03-10 09:00:00|3955|3935|3969.3|3949.3|3980|3960|3946.5|3926.5|205
1646906400000|2022-03-10 10:00:00|3968.8|3948.8|3940|3920|3977|3957|3938.5|3918.5|128
1646910000000|2022-03-10 11:00:00|3938.8|3918.8|3955.8|3940.8|3978|3960.3|3929.5|3909.5|158
1646913600000|2022-03-10 12:00:00|3956.8|3941.8|3970.8|3955.8|3975.5|3960.5|3956.8|3941.8|226
1646917200000|2022-03-10 13:00:00|3973.3|3953.5|3969.8|3953|3976.3|3959.3|3959.5|3944.5|304
1646920800000|2022-03-10 14:00:00|3969.3|3952.5|3932.8|3912.8|3969.3|3952.5|3911|3893.3|432
1646924400000|2022-03-10 15:00:00|3925.3|3910.3|3873.3|3858.3|3927|3912|3860.8|3844.8|864
1646928000000|2022-03-10 16:00:00|3872.3|3857.3|3847.8|3832.8|3883.5|3868.5|3847.8|3832.3|289
1646931600000|2022-03-10 17:00:00|3847.3|3832.3|3846|3826|3848.5|3832.3|3800.3|3785.3|171
1646960400000|2022-03-11 01:00:00|3859|3839|3854.3|3834.3|3866|3846|3854.3|3834.3|156
1646964000000|2022-03-11 02:00:00|3855.3|3835.3|3869|3849|3877|3857|3853.8|3833.8|101
1646967600000|2022-03-11 03:00:00|3870.8|3850.8|3867.3|3847.3|3873|3853|3865.3|3845.3|23
1646971200000|2022-03-11 04:00:00|3868.3|3848.3|3875|3855|3877.3|3857.3|3865.8|3845.8|16
1646974800000|2022-03-11 05:00:00|3875.9|3855.9|3872.3|3852.3|3876.8|3856.8|3864.5|3844.5|43
1646978400000|2022-03-11 06:00:00|3873.8|3853.8|3884.8|3864.8|3888.4|3868.4|3869|3849|101
1646982000000|2022-03-11 07:00:00|3886.3|3866.3|3832|3813.5|3910.8|3890.8|3832|3813.5|257
1646985600000|2022-03-11 08:00:00|3836.8|3817.3|3854.5|3839.5|3856.3|3841.3|3824.3|3809.3|269
1646989200000|2022-03-11 09:00:00|3853.8|3838.8|3848.3|3833.3|3855.8|3840.8|3840.8|3825.8|164
1646992800000|2022-03-11 10:00:00|3848.8|3833.8|3846.8|3831.8|3853.5|3838.5|3842|3827|118
1646996400000|2022-03-11 11:00:00|3846|3831|3838|3823|3848.5|3833.5|3833.5|3818.3|174
1647000000000|2022-03-11 12:00:00|3838.5|3823.5|3853.5|3838.5|3854|3839|3832.8|3817.8|207
1647003600000|2022-03-11 13:00:00|3854|3839|3840.3|3825.3|3862.3|3845.5|3838.3|3823.3|680
1647007200000|2022-03-11 14:00:00|3841.3|3826.3|3824.8|3808|3845.3|3830|3820.8|3805.8|412
1647010800000|2022-03-11 15:00:00|3824|3807.8|3821.3|3806.3|3831.3|3815.5|3813|3798|727
1647014400000|2022-03-11 16:00:00|3822.3|3807.3|3825.5|3810.5|3830.8|3815.8|3818|3803|157
1647018000000|2022-03-11 17:00:00|3826.3|3811.3|3830.5|3810.5|3831.3|3816.3|3825|3810|55
1647219600000|2022-03-14 01:00:00|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|1
1647241200000|2022-03-14 07:00:00|3834.5|3814.5|3848.3|3831.3|3854|3839|3825.5|3805.5|68
1647244800000|2022-03-14 08:00:00|3848.5|3833.3|3817.5|3802.5|3852.5|3837|3809.5|3793|258
1647248400000|2022-03-14 09:00:00|3817.8|3802.8|3815.8|3800.8|3828.5|3813.3|3812.5|3796.5|185
1647252000000|2022-03-14 10:00:00|3815.5|3800.5|3804.8|3789.8|3819|3804|3794.5|3778|161
1647255600000|2022-03-14 11:00:00|3804.5|3789.5|3795|3780|3805.8|3790.8|3755.3|3737.3|315
1647259200000|2022-03-14 12:00:00|3794.5|3779.5|3802|3785|3805.5|3788.5|3778.5|3763.3|327
1647262800000|2022-03-14 13:00:00|3802.5|3785.5|3800.1|3794.1|3817.8|3806.4|3793.9|3785.5|394
1647266400000|2022-03-14 14:00:00|3800|3790|3793|3785|3806.4|3800.4|3786.9|3780.9|385
1647270000000|2022-03-14 15:00:00|3791.1|3785.1|3807.6|3801.6|3821.1|3815.1|3771.6|3765.6|1359
1647273600000|2022-03-14 16:00:00|3807.1|3801.1|3816|3806.5|3820.8|3810|3791.1|3785.1|343
1647277200000|2022-03-14 17:00:00|3815.3|3806|3812.3|3803|3819.8|3807.5|3805|3794|67
1647306000000|2022-03-15 01:00:00|3814.9|3794.9|3797|3777|3814.9|3794.9|3780.4|3760.4|197
1647309600000|2022-03-15 02:00:00|3797.5|3777.5|3807.8|3787.8|3815.3|3795.3|3793.3|3773.3|115
1647313200000|2022-03-15 03:00:00|3809|3789|3812.5|3792.5|3821.3|3801.3|3805.3|3785.3|81
1647316800000|2022-03-15 04:00:00|3813.8|3793.8|3809.5|3789.5|3815.8|3795.8|3808.5|3788.5|29
1647320400000|2022-03-15 05:00:00|3809.3|3789.3|3801.5|3781.5|3809.3|3789.3|3794.4|3774.4|110
1647324000000|2022-03-15 06:00:00|3801.3|3781.3|3815.3|3795.3|3833.8|3813.8|3796.6|3776.6|197
1647327600000|2022-03-15 07:00:00|3814|3794|3771.8|3761.8|3814|3794|3766.6|3758.5|416
1647331200000|2022-03-15 08:00:00|3770.9|3764.9|3781.5|3775.5|3800.8|3789.4|3756.1|3750.1|385
1647334800000|2022-03-15 09:00:00|3782.1|3776.1|3762.6|3756.6|3782.8|3776.1|3759.4|3753.4|518
1647338400000|2022-03-15 10:00:00|3762.9|3756.9|3776.4|3770.4|3788.5|3781.6|3762.9|3756.9|168
1647342000000|2022-03-15 11:00:00|3775.9|3769.9|3768.9|3762.9|3779.6|3773.6|3766.4|3760.4|205
1647345600000|2022-03-15 12:00:00|3771.3|3762.8|3776.9|3770.9|3786.1|3780.1|3764.4|3758.4|390
1647349200000|2022-03-15 13:00:00|3777.6|3771.6|3754.1|3748.1|3780.6|3774.6|3738.6|3732.6|1020
1647352800000|2022-03-15 14:00:00|3754.6|3748.6|3771.1|3765.1|3773.3|3766.9|3741.9|3735.9|977
1647356400000|2022-03-15 15:00:00|3770.9|3764.9|3801.9|3795.9|3807.4|3801.4|3770.9|3764.9|950
1647360000000|2022-03-15 16:00:00|3801.4|3795.4|3799.8|3790.3|3818.8|3811.1|3790.6|3783.5|381
1647363600000|2022-03-15 17:00:00|3798.8|3789.3|3798.3|3789|3806|3794.3|3790.5|3781|296
1647392400000|2022-03-16 01:00:00|3809.6|3789.6|3798.5|3778.5|3819.8|3799.8|3790.8|3770.8|231
1647396000000|2022-03-16 02:00:00|3798.3|3778.3|3800|3780|3813.6|3793.6|3793.3|3773.3|249
1647399600000|2022-03-16 03:00:00|3799|3779|3803.5|3783.5|3806|3786|3794|3774|61
1647403200000|2022-03-16 04:00:00|3802.8|3782.8|3798.3|3778.3|3803.3|3783.3|3794.3|3774.3|32
1647406800000|2022-03-16 05:00:00|3799.8|3779.8|3809.3|3789.3|3812|3792|3798.3|3778.3|95
1647410400000|2022-03-16 06:00:00|3809|3789|3812.5|3792.5|3819|3799|3802.5|3782.5|167
1647414000000|2022-03-16 07:00:00|3812.8|3792.8|3801.5|3786.5|3813.3|3793.3|3782.5|3763.3|216
1647417600000|2022-03-16 08:00:00|3803.8|3787.3|3836.5|3824|3842.3|3829|3788.8|3776|400
1647421200000|2022-03-16 09:00:00|3837|3824.5|3821.1|3815.1|3837.5|3829.4|3819.9|3813.9|345
1647424800000|2022-03-16 10:00:00|3821.9|3815.9|3815.6|3809.6|3825.4|3819.4|3810.1|3804.1|284
1647428400000|2022-03-16 11:00:00|3816.1|3810.1|3830.4|3824.4|3841.4|3835.4|3814.1|3808.1|380
1647432000000|2022-03-16 12:00:00|3830.9|3824.9|3828.1|3822.1|3837.8|3830.4|3824.9|3818.8|273
1647435600000|2022-03-16 13:00:00|3830.5|3822|3820.4|3814.4|3843.9|3837.9|3812.1|3806.1|787
1647439200000|2022-03-16 14:00:00|3821.1|3815.1|3811.6|3805.6|3840.9|3834.9|3802.6|3796.6|577
1647442800000|2022-03-16 15:00:00|3812.9|3806.9|3810.1|3804.1|3818|3812|3802.4|3796.4|433
1647446400000|2022-03-16 16:00:00|3810.4|3804.4|3803.3|3793.8|3819.1|3813.1|3801.1|3793.8|230
1647450000000|2022-03-16 17:00:00|3802.8|3793.3|3805.8|3796.5|3808.5|3796.8|3798.3|3787.8|71
1647478800000|2022-03-17 01:00:00|3810.4|3790.4|3834.3|3815.5|3840.5|3821.8|3810.4|3790.4|268
1647482400000|2022-03-17 02:00:00|3834.8|3816|3847.3|3828.5|3848.8|3829|3831|3811|67
1647486000000|2022-03-17 03:00:00|3847.5|3828.8|3846.8|3828|3851.5|3832|3845.5|3826.8|69
1647489600000|2022-03-17 04:00:00|3846|3827.3|3847|3828.3|3850.3|3831.5|3845.5|3826.8|31
1647493200000|2022-03-17 05:00:00|3846.8|3828|3832.8|3814|3847.8|3829|3831.1|3811.1|88
1647496800000|2022-03-17 06:00:00|3831.8|3813|3838.3|3819.5|3844|3825.3|3820.6|3800.6|118
1647500400000|2022-03-17 07:00:00|3838|3819.3|3886|3875.8|3911.3|3892|3838|3819.3|295
1647504000000|2022-03-17 08:00:00|3887.3|3877.3|3758.5|3747.5|3900.3|3890.9|3740.5|3731.8|383
1647507600000|2022-03-17 09:00:00|3758|3749.3|3807.3|3791.5|3817.8|3809|3749.5|3740|439
1647511200000|2022-03-17 10:00:00|3807|3791.3|3797.8|3789|3811|3799.3|3790.5|3781.8|213
1647514800000|2022-03-17 11:00:00|3797.5|3788.8|3802.6|3796.6|3806.9|3800.9|3787|3778.3|135
1647518400000|2022-03-17 12:00:00|3802.5|3792.8|3804.1|3798.1|3819|3812.4|3798.4|3791.5|393
1647522000000|2022-03-17 13:00:00|3804.6|3798.6|3801.1|3795.1|3824.8|3818.6|3792.8|3785.5|712
1647525600000|2022-03-17 14:00:00|3800.9|3794.9|3825.6|3819.6|3826.6|3820.6|3788.9|3782.3|562
1647529200000|2022-03-17 15:00:00|3825.4|3819.4|3829.4|3823.4|3847.5|3841.1|3824.1|3818.1|652
1647532800000|2022-03-17 16:00:00|3829.6|3823.6|3822.8|3813.3|3836.4|3830.4|3819.9|3813|201
1647536400000|2022-03-17 17:00:00|3823.5|3813.5|3827.8|3818.5|3831.5|3822|3823.5|3813.5|61
1647565200000|2022-03-18 01:00:00|3839.6|3819.6|3828.3|3809.5|3844.3|3825.3|3826.3|3806.8|241
1647568800000|2022-03-18 02:00:00|3828.5|3809.8|3846.8|3828|3848.3|3829.5|3828.5|3809.8|564
1647572400000|2022-03-18 03:00:00|3845.8|3827|3862.8|3844|3863|3844.3|3845.8|3827|55
1647576000000|2022-03-18 04:00:00|3863|3844.3|3862.5|3843.8|3863|3844.3|3862.5|3843.8|5
1647579600000|2022-03-18 05:00:00|3864.5|3845.3|3861.8|3843|3875|3856.3|3858.8|3840|129
1647583200000|2022-03-18 06:00:00|3862.8|3844|3866.8|3848|3875.3|3856.5|3859|3840.3|207
1647586800000|2022-03-18 07:00:00|3866.3|3847.5|3894|3882.3|3908.9|3902.9|3839.4|3819.4|508
1647590400000|2022-03-18 08:00:00|3896|3882.8|3869.9|3863.9|3896|3884.1|3867.6|3861.6|198
1647594000000|2022-03-18 09:00:00|3871.1|3865.1|3849.1|3843.1|3872.6|3866.6|3826.6|3820.5|327
1647597600000|2022-03-18 10:00:00|3848.9|3842.9|3840.9|3834.9|3857.4|3851.4|3838.1|3831.8|164
1647601200000|2022-03-18 11:00:00|3840.6|3834.6|3845.1|3839.1|3849.5|3842.9|3840.4|3834.4|142
1647604800000|2022-03-18 12:00:00|3848.3|3839|3848.1|3842.1|3849.9|3843.9|3831.8|3823.5|270
1647608400000|2022-03-18 13:00:00|3847.9|3841.9|3835.6|3829.6|3851.3|3845.1|3831.8|3825.3|700
1647612000000|2022-03-18 14:00:00|3835.1|3829.1|3841.1|3835.1|3864.5|3858.5|3835.1|3829.1|513
1647615600000|2022-03-18 15:00:00|3840.9|3834.9|3829.9|3823.9|3856.5|3850.4|3820.9|3814.9|537
1647619200000|2022-03-18 16:00:00|3832.5|3824|3843|3833.8|3844.8|3835.5|3826.6|3818.5|145
1647622800000|2022-03-18 17:00:00|3842.8|3833.5|3847.3|3837.8|3849.3|3838.3|3840.3|3829.5|45
1647824400000|2022-03-21 01:00:00|3852.6|3832.6|3854.5|3835.8|3871.5|3851.5|3852.6|3832.6|241
1647828000000|2022-03-21 02:00:00|3855|3836.3|3856.8|3838|3857.3|3838|3848.8|3830|135
1647831600000|2022-03-21 03:00:00|3856.5|3837.8|3857.3|3837.3|3858.3|3839.5|3850|3831.3|73
1647835200000|2022-03-21 04:00:00|3857.8|3839|3856.8|3838|3858.8|3840|3856.8|3838|7
1647838800000|2022-03-21 05:00:00|3856.3|3837.5|3872.3|3853.5|3874.4|3855.3|3855.3|3836.5|134
1647842400000|2022-03-21 06:00:00|3872.5|3853.8|3897.3|3878.5|3907.3|3888.5|3872.5|3853.8|303
1647846000000|2022-03-21 07:00:00|3896.8|3878|3885.6|3879.6|3902|3883.3|3885.3|3865.9|98
1647849600000|2022-03-21 08:00:00|3885.4|3879.4|3895.1|3889.1|3899.3|3890.6|3872.9|3866.9|231
1647853200000|2022-03-21 09:00:00|3898|3889.3|3902.4|3896.4|3915.9|3909.9|3894.1|3888.1|311
1647856800000|2022-03-21 10:00:00|3903.9|3897.9|3900.6|3894.6|3917.5|3911.4|3900.6|3894.6|196
1647860400000|2022-03-21 11:00:00|3901.6|3895.6|3905|3895.3|3912.4|3906.4|3899.4|3893.3|343
1647864000000|2022-03-21 12:00:00|3904.8|3895|3898.6|3892.6|3918|3910.4|3893.9|3887.8|388
1647867600000|2022-03-21 13:00:00|3898.1|3892.1|3949|3939.8|3949.5|3939.8|3886.1|3879.8|799
1647871200000|2022-03-21 14:00:00|3948.8|3939.5|3949.9|3943.9|3953.5|3946.6|3944.4|3938.4|498
1647874800000|2022-03-21 15:00:00|3950.1|3944.1|3942.5|3936.5|3971|3963.9|3936.9|3930.3|967
1647878400000|2022-03-21 16:00:00|3942.8|3936.8|3941|3931.8|3949.8|3942.9|3937.4|3928.8|217
1647882000000|2022-03-21 17:00:00|3940.5|3931.3|3941.8|3932.5|3944.8|3934.5|3937|3926|84
1647910800000|2022-03-22 01:00:00|3931.9|3911.9|3922|3903.3|3941.8|3922.5|3920.8|3902|735
1647914400000|2022-03-22 02:00:00|3922.8|3904|3914.5|3895.8|3926|3907.3|3908.3|3889.5|302
1647918000000|2022-03-22 03:00:00|3913.8|3895|3916.8|3898|3920.3|3901.5|3909|3890.3|221
1647921600000|2022-03-22 04:00:00|3917|3898.3|3914.8|3896|3917|3898.3|3914.3|3895.5|10
1647925200000|2022-03-22 05:00:00|3914.3|3895.5|3909.8|3891|3914.5|3895.8|3906.8|3888|139
1647928800000|2022-03-22 06:00:00|3911.5|3891.5|3894|3875.3|3912|3893.3|3894|3875.3|68
1647932400000|2022-03-22 07:00:00|3894.5|3875.8|3894|3885.8|3913.8|3893.8|3894|3875.8|81
1647936000000|2022-03-22 08:00:00|3893.8|3887.6|3878.9|3872.9|3896.5|3890.1|3874.9|3868.9|152
1647939600000|2022-03-22 09:00:00|3879.4|3873.4|3922.8|3916.8|3927.5|3921.4|3877.9|3871.9|312
1647943200000|2022-03-22 10:00:00|3922.9|3916.9|3915.4|3909.4|3922.9|3916.9|3914.6|3908.6|108
1647946800000|2022-03-22 11:00:00|3915.1|3909.1|3920.9|3914.9|3929.6|3923.6|3913.9|3907.9|239
1647950400000|2022-03-22 12:00:00|3920.6|3914.6|3930.9|3924.9|3935|3928.4|3918.4|3912.4|376
1647954000000|2022-03-22 13:00:00|3930.6|3924.6|3933|3927|3937.6|3931.6|3924.9|3918.9|603
1647957600000|2022-03-22 14:00:00|3932.9|3926.9|3919.6|3913.6|3933.6|3927.6|3906.4|3900.4|423
1647961200000|2022-03-22 15:00:00|3919.1|3913.1|3891.9|3885.9|3930|3923.1|3884.1|3878.1|576
1647964800000|2022-03-22 16:00:00|3891.6|3885.6|3906.5|3897|3906.8|3900.1|3891.1|3885.1|338
1647968400000|2022-03-22 17:00:00|3906.8|3897.3|3907.5|3898|3907.8|3898.3|3899.5|3888.8|82
1647997200000|2022-03-23 01:00:00|3917.9|3897.9|3927.5|3908.8|3928.5|3909.8|3909.8|3891|86
1648000800000|2022-03-23 02:00:00|3927.3|3908.5|3942.8|3924|3947.3|3928.5|3923.5|3904.8|118
1648004400000|2022-03-23 03:00:00|3943.5|3924.8|3940.5|3921.8|3945.8|3927|3936.3|3917.1|125
1648008000000|2022-03-23 04:00:00|3940.3|3921.5|3937.5|3918.8|3940.3|3921.5|3937|3918.3|13
1648011600000|2022-03-23 05:00:00|3938|3919.3|3938.8|3920|3946.3|3927.5|3936.8|3918|67
1648015200000|2022-03-23 06:00:00|3940|3921.3|3946.3|3927.5|3956.8|3938|3938.8|3920|100
1648018800000|2022-03-23 07:00:00|3945.5|3926.8|3946.1|3940.1|3966.5|3947.8|3930|3911.3|162
1648022400000|2022-03-23 08:00:00|3946.4|3940.4|3965.6|3959.6|3966.4|3960.4|3942.3|3936|373
1648026000000|2022-03-23 09:00:00|3966.1|3960.1|3988.9|3982.9|3996.4|3990.4|3951.3|3944.5|459
1648029600000|2022-03-23 10:00:00|3988.6|3982.6|3998.9|3992.9|4019.5|4010.4|3988.6|3982.6|288
1648033200000|2022-03-23 11:00:00|3998.4|3992.4|3999.9|3993.9|4000.8|3994.6|3993.1|3986.3|257
1648036800000|2022-03-23 12:00:00|3999.8|3991.3|4007.9|4001.9|4014.8|4008.1|3996.6|3989|380
1648040400000|2022-03-23 13:00:00|4007.6|4001.6|4077.4|4071.4|4089.1|4083.1|4000.6|3993.8|1277
1648044000000|2022-03-23 14:00:00|4077.6|4071.6|4117.9|4111.9|4134.3|4122.5|4077.6|4071.6|1039
1648047600000|2022-03-23 15:00:00|4118.1|4112.1|4102.6|4096.6|4130.1|4124.1|4098.4|4091.3|930
1648051200000|2022-03-23 16:00:00|4102.9|4096.9|4113|4103.5|4124.5|4116.6|4092.6|4086.6|335
1648054800000|2022-03-23 17:00:00|4115|4103.8|4160.5|4151|4175.5|4164.3|4112.5|4103|402
1648083600000|2022-03-24 01:00:00|4173.1|4153.1|4130.5|4111.8|4173.1|4153.1|4127.3|4108.3|827
1648087200000|2022-03-24 02:00:00|4132|4113.3|4120.8|4102|4146|4127.3|4120.5|4101.4|530
1648090800000|2022-03-24 03:00:00|4122.3|4102.3|4161.8|4143|4163|4144.3|4121.3|4101.4|232
1648094400000|2022-03-24 04:00:00|4161.5|4142.8|4157.5|4138.8|4165.8|4147|4156.3|4137.5|137
1648098000000|2022-03-24 05:00:00|4157.3|4138.5|4105.5|4086.8|4158|4139.3|4104.8|4086|358
1648101600000|2022-03-24 06:00:00|4105.6|4085.6|4115.5|4095.5|4129.3|4109.3|4105|4085.6|441
1648105200000|2022-03-24 07:00:00|4114.8|4094.8|4159.8|4151.3|4187|4167|4111.3|4092.5|362
1648108800000|2022-03-24 08:00:00|4158.4|4151.5|4129.4|4123.4|4178.3|4171.9|4129.4|4119.5|549
1648112400000|2022-03-24 09:00:00|4128.9|4122.9|4091.5|4072.3|4128.9|4122.9|4060.9|4054.9|667
1648116000000|2022-03-24 10:00:00|4090.8|4072.8|4075.1|4069.1|4105.8|4099.4|4072.9|4066.8|517
1648119600000|2022-03-24 11:00:00|4075.4|4069.4|4121.1|4115.1|4124|4115.6|4075.4|4069.4|455
1648123200000|2022-03-24 12:00:00|4121.4|4115.4|4101.4|4095.4|4135.8|4129.6|4090.4|4084.4|760
1648126800000|2022-03-24 13:00:00|4101.6|4095.6|4115.4|4109.4|4125.6|4119.6|4098.4|4091.3|1138
1648130400000|2022-03-24 14:00:00|4114.9|4108.9|4049.6|4043.6|4117.1|4111.1|4048.6|4042.6|1173
1648134000000|2022-03-24 15:00:00|4049.1|4043.1|4049|4041|4055|4048.9|4008.6|3999|1393
1648137600000|2022-03-24 16:00:00|4047.6|4041.6|4032|4022.8|4054.6|4048.6|4026.9|4017.8|321
1648141200000|2022-03-24 17:00:00|4032.3|4022.5|4020|4010.5|4032.5|4023|4018.3|4007.5|137
1648170000000|2022-03-25 01:00:00|4022.9|4002.9|4065.8|4047|4070.5|4051.3|4022.9|4002.9|390
1648173600000|2022-03-25 02:00:00|4065.3|4046.5|4075|4056.3|4078.5|4059.8|4064.3|4045.5|97
1648177200000|2022-03-25 03:00:00|4076.3|4057.5|4084|4065.3|4091.5|4072.8|4075|4056.3|108
1648180800000|2022-03-25 04:00:00|4085|4066.3|4082.8|4064|4086|4066.5|4082.5|4063.8|18
1648184400000|2022-03-25 05:00:00|4082|4063.3|4058.8|4039.3|4083.3|4064.5|4051|4031|206
1648188000000|2022-03-25 06:00:00|4059.9|4039.9|4070.8|4052|4085.5|4066.8|4059.9|4039.9|201
1648191600000|2022-03-25 07:00:00|4071|4052.3|4066.3|4056|4076.3|4061.4|4056.8|4038|171
1648195200000|2022-03-25 08:00:00|4062.1|4056.1|4051.1|4045.1|4072|4064.4|4040.1|4033.3|309
1648198800000|2022-03-25 09:00:00|4051.9|4045.9|4046.9|4040.9|4052.1|4046.1|4043.9|4037.8|230
1648202400000|2022-03-25 10:00:00|4047.1|4041.1|4046.4|4040.4|4050.9|4044.9|4044.6|4038.6|178
1648206000000|2022-03-25 11:00:00|4046.9|4040.9|4070.9|4064.9|4083|4074.8|4043.6|4037.6|278
1648209600000|2022-03-25 12:00:00|4070.6|4064.6|4063.1|4057.1|4073|4066.4|4053.4|4047.4|392
1648213200000|2022-03-25 13:00:00|4062.6|4056.6|4066.1|4060.1|4076.4|4070.4|4048.8|4042.3|972
1648216800000|2022-03-25 14:00:00|4065.9|4059.9|4066.9|4060.9|4080|4074|4061.3|4053.3|459
1648220400000|2022-03-25 15:00:00|4066.4|4060.4|4065.9|4059.9|4081.6|4075.6|4063.9|4057.9|476
1648224000000|2022-03-25 16:00:00|4066.4|4060.4|4077|4067.5|4081.3|4072.9|4065.4|4059.4|213
1648227600000|2022-03-25 17:00:00|4077.3|4067.8|4079.8|4070.5|4082.3|4071.3|4075|4064.3|58
1648425600000|2022-03-28 00:00:00|4085.6|4065.6|4067|4048.3|4085.6|4065.6|4059.1|4039.1|53
1648429200000|2022-03-28 01:00:00|4065.8|4047|4055.8|4037|4066.8|4048|4051|4032.3|183
1648432800000|2022-03-28 02:00:00|4055|4036.3|4070.3|4051.5|4073|4053|4050|4030|203
1648436400000|2022-03-28 03:00:00|4070.5|4051.8|4080.3|4061.5|4087.3|4068.5|4070|4051.3|262
1648440000000|2022-03-28 04:00:00|4081.4|4061.4|4100|4081.3|4101.8|4082.3|4079.8|4060.8|222
1648443600000|2022-03-28 05:00:00|4099.5|4080.8|4074.3|4055.5|4099.5|4080.8|4056.3|4037.5|295
1648447200000|2022-03-28 06:00:00|4073.9|4053.9|4069.4|4063.4|4076.5|4068.5|4049.5|4030.3|504
1648450800000|2022-03-28 07:00:00|4068.5|4059|4059.1|4053.1|4068.5|4061.9|4050.4|4044|283
1648454400000|2022-03-28 08:00:00|4058.9|4052.9|4061.1|4055.1|4066.6|4060.6|4053.9|4047.9|193
1648458000000|2022-03-28 09:00:00|4060.9|4054.9|4060.6|4054.6|4068.6|4062.6|4054.1|4048.1|129
1648461600000|2022-03-28 10:00:00|4060.4|4054.4|4061.4|4055.4|4061.9|4055.9|4053.9|4047.9|167
1648465200000|2022-03-28 11:00:00|4060.4|4054.4|4058.1|4052.1|4070.9|4064.9|4053.6|4047.6|208
1648468800000|2022-03-28 12:00:00|4058.9|4052.9|4058.6|4052.6|4063.1|4057.1|4055.1|4049.1|151
1648472400000|2022-03-28 13:00:00|4058.9|4052.9|4069.9|4063.9|4078|4069.9|4054.4|4048.4|958
1648476000000|2022-03-28 14:00:00|4070.1|4064.1|4091.9|4085.9|4092.9|4086.9|4061.6|4055.6|567
1648479600000|2022-03-28 15:00:00|4091.4|4085.4|4089.4|4083.4|4096.8|4090.1|4080.9|4074.9|284
1648483200000|2022-03-28 16:00:00|4089.1|4083.1|4089.8|4080.3|4094.4|4088.4|4085.9|4079.3|69
1648512000000|2022-03-29 00:00:00|4101|4082.3|4099.3|4080.5|4102.5|4083.8|4098.3|4079.5|31
1648515600000|2022-03-29 01:00:00|4100|4081.3|4130|4111.3|4135.3|4116.5|4098|4079.3|374
1648519200000|2022-03-29 02:00:00|4128.8|4110|4124|4105.3|4140.4|4120.4|4118.8|4099.5|261
1648522800000|2022-03-29 03:00:00|4125.5|4106.8|4100.8|4082|4126.5|4107.8|4097|4078.3|101
1648526400000|2022-03-29 04:00:00|4101.8|4083|4111.3|4092.5|4124.3|4105.5|4101.8|4083|106
1648530000000|2022-03-29 05:00:00|4111|4092.3|4111|4092.3|4113.5|4094.8|4098|4079.3|146
1648533600000|2022-03-29 06:00:00|4110|4091.3|4104.6|4098.6|4116.8|4100.1|4099.3|4080.5|111
1648537200000|2022-03-29 07:00:00|4104.4|4098.4|4107.9|4101.9|4128.3|4121.8|4092.1|4086.1|476
1648540800000|2022-03-29 08:00:00|4107.4|4101.4|4098.1|4092.1|4120.8|4114.4|4094.1|4088.1|288
1648544400000|2022-03-29 09:00:00|4098.4|4092.4|4097.9|4091.9|4101.9|4095.9|4090.9|4084.9|246
1648548000000|2022-03-29 10:00:00|4098.1|4092.1|4100.6|4094.6|4109.4|4103.4|4097.6|4091.6|603
1648551600000|2022-03-29 11:00:00|4100.9|4094.9|4097.9|4091.9|4109.6|4103.6|4090.6|4084.6|353
1648555200000|2022-03-29 12:00:00|4097.4|4091.4|4066.1|4060.1|4097.4|4091.4|4056.4|4050.4|738
1648558800000|2022-03-29 13:00:00|4065.9|4059.9|4056.6|4050.6|4067.6|4061.6|4050.1|4040.8|992
1648562400000|2022-03-29 14:00:00|4056.9|4050.9|4032.9|4026.9|4071.4|4065.4|4026.4|4020.4|761
1648566000000|2022-03-29 15:00:00|4033.1|4027.1|4035|4026.8|4047.1|4041.1|4029.4|4023.4|352
1648569600000|2022-03-29 16:00:00|4035.5|4027.5|4048.5|4039|4048.8|4039.9|4034.4|4027.5|212
1648598400000|2022-03-30 00:00:00|4066.8|4048|4066.5|4047.8|4067|4048.3|4061.5|4042.1|31
1648602000000|2022-03-30 01:00:00|4067|4048.3|4086.5|4067.8|4086.5|4067.8|4063.5|4044.8|406
1648605600000|2022-03-30 02:00:00|4086|4067.3|4112.8|4093.5|4131.3|4111.3|4085.5|4065.8|558
1648609200000|2022-03-30 03:00:00|4112.3|4094|4109.3|4090.5|4118.1|4099|4109|4090.3|272
1648612800000|2022-03-30 04:00:00|4110|4091.3|4109.8|4089.8|4116.3|4097.5|4107.3|4088.5|166
1648616400000|2022-03-30 05:00:00|4109.5|4090.8|4132.3|4113.5|4133.8|4115|4109.5|4090.8|115
1648620000000|2022-03-30 06:00:00|4133.3|4114.5|4102.1|4096.1|4137.4|4118|4101|4087.5|352
1648623600000|2022-03-30 07:00:00|4102.4|4096.4|4103.9|4097.9|4125.4|4119.4|4102.4|4095.3|209
1648627200000|2022-03-30 08:00:00|4104.1|4098.1|4110.1|4104.1|4110.1|4104.1|4086.1|4080.1|444
1648630800000|2022-03-30 09:00:00|4110.4|4104.4|4113.1|4107.1|4119.8|4112.9|4107.9|4101.9|246
1648634400000|2022-03-30 10:00:00|4113.9|4107.9|4115.4|4109.4|4123.9|4117.9|4103.6|4097.3|224
1648638000000|2022-03-30 11:00:00|4115.6|4109.6|4119.1|4113.1|4123.4|4117.4|4108.1|4102.1|336
1648641600000|2022-03-30 12:00:00|4118.9|4112.9|4121.4|4115.4|4126.1|4120.1|4110.6|4104.6|363
1648645200000|2022-03-30 13:00:00|4121.1|4115.1|4123.9|4117.9|4131.6|4125.6|4113.1|4107.1|762
1648648800000|2022-03-30 14:00:00|4123.6|4117.6|4152.3|4143.5|4157.5|4149.1|4100.1|4094|775
1648652400000|2022-03-30 15:00:00|4149.6|4143.6|4171.6|4165.6|4186.8|4176.3|4148.9|4142.9|593
1648656000000|2022-03-30 16:00:00|4171.9|4165.9|4177.3|4168|4180.9|4174.9|4171.9|4164.8|103
1648684800000|2022-03-31 00:00:00|4185.8|4167|4185|4166.3|4195.4|4175.4|4184.8|4166|84
1648688400000|2022-03-31 01:00:00|4184.3|4165.5|4174.3|4155.5|4184.3|4165.5|4169|4149.9|176
1648692000000|2022-03-31 02:00:00|4175.8|4155.8|4152.3|4133.5|4175.8|4156.8|4152.3|4133.5|231
1648695600000|2022-03-31 03:00:00|4152|4133.3|4157.8|4139|4158|4139.3|4152|4133.3|26
1648699200000|2022-03-31 04:00:00|4157.3|4138.5|4167|4148.3|4172.1|4152.8|4157.3|4138.5|123
1648702800000|2022-03-31 05:00:00|4168.3|4149.5|4176.3|4157.5|4185|4166.3|4168.3|4148.5|130
1648706400000|2022-03-31 06:00:00|4176.5|4157.8|4162.6|4156.6|4180.5|4162.4|4161.9|4146.5|142
1648710000000|2022-03-31 07:00:00|4162.4|4156.4|4130.9|4124.9|4162.4|4156.4|4117.4|4110.5|417
1648713600000|2022-03-31 08:00:00|4130.6|4124.6|4130.4|4124.4|4133.9|4127.9|4123.1|4115.5|249
1648717200000|2022-03-31 09:00:00|4132.8|4124.5|4125.1|4119.1|4132.8|4125.9|4122|4116|202
1648720800000|2022-03-31 10:00:00|4126.1|4120.1|4132.1|4126.1|4146.6|4140.6|4122.9|4116.9|218
1648724400000|2022-03-31 11:00:00|4132.4|4126.4|4160.9|4154.9|4186.6|4180.6|4132.4|4126.4|599
1648728000000|2022-03-31 12:00:00|4161.1|4155.1|4163.4|4157.4|4175.8|4167.9|4147.9|4139.5|396
1648731600000|2022-03-31 13:00:00|4163.6|4157.6|4201.4|4195.4|4247.1|4234.3|4163.6|4157.6|1249
1648735200000|2022-03-31 14:00:00|4201.6|4195.6|4181|4171.8|4223.8|4217.6|4162.8|4151.6|1261
1648738800000|2022-03-31 15:00:00|4180.8|4172.3|4177.9|4171.9|4187|4180.1|4175.6|4169.5|261
1648742400000|2022-03-31 16:00:00|4178.1|4172.1|4170.8|4161.5|4180.6|4174.6|4165.4|4157.3|133
1648771200000|2022-04-01 00:00:00|4175.5|4156.8|4182.8|4164|4185.3|4165.3|4171|4151.9|81
1648774800000|2022-04-01 01:00:00|4183|4164.3|4169|4150.3|4183.9|4164.3|4155.3|4135.3|176
1648778400000|2022-04-01 02:00:00|4168.8|4148.8|4160.5|4141.8|4174|4155.3|4156|4137.3|111
1648782000000|2022-04-01 03:00:00|4161.3|4142.5|4179.4|4159.4|4182.3|4163.5|4157.3|4138.5|281
1648785600000|2022-04-01 04:00:00|4177|4158.3|4171.3|4152.5|4180.8|4162|4171.3|4151.8|103
1648789200000|2022-04-01 05:00:00|4171.5|4152.8|4162|4143.3|4175|4156.3|4158|4138.9|112
1648792800000|2022-04-01 06:00:00|4162.5|4143.8|4168.9|4162.9|4186|4175.9|4155.3|4136.5|327
1648796400000|2022-04-01 07:00:00|4169.1|4163.1|4237.3|4228|4237.5|4230.1|4169|4163|489
1648800000000|2022-04-01 08:00:00|4234.3|4227|4231.4|4225.4|4273|4265.1|4227.6|4221.6|475
1648803600000|2022-04-01 09:00:00|4231.6|4225.6|4233.9|4227.9|4242.4|4236.4|4230.9|4224.9|455
1648807200000|2022-04-01 10:00:00|4236|4227.8|4226.4|4220.4|4240.6|4234.6|4224.6|4218.6|170
1648810800000|2022-04-01 11:00:00|4229|4220.3|4267.9|4261.9|4278|4269.9|4229|4220.3|369
1648814400000|2022-04-01 12:00:00|4268.1|4262.1|4286.1|4280.1|4300.5|4288.9|4268.1|4262.1|439
1648818000000|2022-04-01 13:00:00|4285.1|4279.1|4289|4280.3|4295.9|4289.9|4269.4|4263.3|675
1648821600000|2022-04-01 14:00:00|4289.3|4280.5|4348.3|4339.5|4348.3|4341.1|4286.6|4280.5|995
1648825200000|2022-04-01 15:00:00|4347.5|4339|4335|4324.8|4351.8|4345.6|4334.1|4323|298
1648828800000|2022-04-01 16:00:00|4335.3|4325.5|4333.5|4324.3|4342.3|4335.6|4327.1|4320.8|129
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4350.3|4331.5|4338.9|4318.9|20
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4363|4344.3|4367.4|4347.4|4346.3|4327.5|51
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358.5|4339.8|4362.3|4343.5|4356|4337.1|29
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4379.5|4359.8|4383|4364.3|4356|4337.3|196
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4382.5|4363.8|4384|4365.3|4376.3|4357.3|62
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4380.5|4361.8|4401.3|4382.5|4371.8|4353|121
1649052000000|2022-04-04 06:00:00|4380.8|4362|4368.9|4362.9|4395.3|4376.5|4368.4|4358.8|105
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4376.6|4370.6|4379.1|4373.1|4357.6|4351.6|618
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4391.1|4385.1|4433|4413|4374.9|4367|662
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4419.6|4413.6|4424.5|4417.6|4391.4|4385.4|524
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4431.9|4425.9|4436.6|4430.6|4413.8|4406.3|528
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4405.4|4399.4|4435|4428.1|4405.4|4399.3|587
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4389.9|4383.9|4412.1|4406.1|4380.4|4374.4|837
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4382.4|4376.4|4401.1|4395.1|4374.1|4365.8|1002
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4369.9|4363.9|4401.1|4395.1|4365.9|4359.9|981
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4333.6|4327.6|4376.8|4370.6|4332.6|4323.6|260
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4317|4307.5|4339.3|4329.1|4310.9|4304.5|553
1649116800000|2022-04-05 00:00:00|4293|4274.3|4315.5|4296.8|4315.5|4296.8|4291.3|4272.5|24
1649120400000|2022-04-05 01:00:00|4317.9|4297.9|4337.3|4318.5|4337.3|4318.5|4317.9|4297.9|32
1649124000000|2022-04-05 02:00:00|4337.8|4319|4329.8|4311|4342|4323.3|4329.8|4311|14
1649127600000|2022-04-05 03:00:00|4329.3|4310.5|4326|4307.3|4329.3|4310.5|4318.8|4300|26
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4322.8|4304|4325.5|4306.8|4320.8|4302|12
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4349.5|4330.8|4349.5|4330.8|4323.3|4304.5|127
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4353.4|4347.4|4362.8|4347.4|4338.3|4319.5|82
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4312.6|4306.6|4359.6|4353.6|4308.6|4302.5|301
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4320.9|4314.9|4335.8|4328.9|4306.1|4298.3|261
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4318.9|4312.9|4326.9|4320.9|4315.4|4309.4|170
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4326.8|4308|4331.6|4316.1|4319.4|4302.5|142
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4282.5|4262.5|4330|4311.3|4270.5|4251.8|283
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4299.1|4279.1|4302.9|4283.3|4285.5|4266.4|180
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4320.8|4302|4335|4316.3|4295|4276.3|288
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4303.5|4284.8|4320.8|4302|4292|4273.3|313
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305.5|4286.8|4312|4293.3|4300|4280|91
1649174400000|2022-04-05 16:00:00|4304.8|4286|4295.5|4275.5|4304.8|4286|4290.6|4270.6|73
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4270.1|4250.1|4290.9|4270.9|4267.5|4247.5|45
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4272.9|4252.9|4284.6|4264.6|4265.6|4245.6|150
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4281.9|4261.9|4284.1|4264.1|4270.6|4250.6|42
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4285.1|4265.1|4285.6|4265.6|4270.6|4250.6|59
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4278.6|4258.6|4287.1|4267.1|4276.4|4256.4|23
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4277.9|4257.9|4292.1|4272.1|4277.9|4257.9|71
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4268|4249.3|4281.9|4261.9|4262.5|4243.8|107
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4274.3|4255.5|4284.5|4265.8|4262.5|4243.8|159
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4322|4303.3|4327.6|4307.6|4273.5|4254.8|374
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4317|4298.3|4328.8|4310|4305.8|4287|171
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316|4297.3|4320.5|4301.8|4311.3|4292.5|145
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4283.3|4263.3|4318.9|4299.5|4277|4258.3|237
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4294.8|4276|4295.5|4276.8|4279.5|4260.4|203
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4285.5|4266.8|4300.3|4281.5|4282.3|4263.5|318
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4285.8|4267|4295.8|4277|4277.3|4258.5|466
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4278.3|4259.5|4287.8|4269|4273|4253.8|228
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4277.4|4257.4|4281.3|4262.5|4273.8|4253.9|91
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4261.9|4241.9|4275.9|4255.9|4261.9|4241.9|14
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4264.4|4244.4|4271.1|4251.1|4251.9|4231.9|87
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4263.9|4243.9|4265.4|4245.4|4252.9|4232.9|105
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4264.6|4244.6|4264.9|4244.9|4252.4|4232.4|71
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.4|4244.4|4264.9|4244.9|4263.1|4243.1|13
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4269.4|4249.4|4270.1|4250.1|4241.9|4221.9|82
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4254.3|4235.5|4269.1|4249.1|4253.6|4233.6|79
1649314800000|2022-04-07 07:00:00|4255|4236.3|4234|4215.3|4268.3|4249.3|4222.6|4202.6|167
1649318400000|2022-04-07 08:00:00|4233|4213|4230.8|4212|4233|4213|4192.3|4172.3|175
1649322000000|2022-04-07 09:00:00|4229.8|4211|4228.8|4210|4234|4214.3|4223|4203|65
1649325600000|2022-04-07 10:00:00|4229|4210.3|4225.3|4206.5|4232.5|4213.8|4222.5|4203.8|81
1649329200000|2022-04-07 11:00:00|4226|4207.3|4239|4220.3|4244.5|4225.3|4224.8|4206|226
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4213.8|4195|4242.5|4223|4201.8|4183|273
1649336400000|2022-04-07 13:00:00|4212.8|4194|4192.3|4173.5|4232.3|4213.5|4190.3|4171.5|521
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4193.3|4174.5|4201.3|4182.5|4171.8|4153|378
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4188.5|4169.8|4204|4185.3|4173.3|4153.8|210
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4177.6|4157.6|4187.5|4168.8|4176.3|4156.4|50
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4166.6|4146.6|4180.1|4160.1|4165.6|4145.6|30
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.9|4155.9|4179|4159|4168.9|4148.9|65
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4164.6|4144.6|4176.9|4156.9|4163.4|4143.4|55
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4173.6|4153.6|4174.3|4154.3|4163.4|4143.4|59
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4173.4|4153.4|4174.9|4154.9|4169.1|4149.1|20
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4202.4|4182.4|4207.6|4187.6|4173.6|4153.6|87
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4204.3|4185.5|4212.9|4192.9|4193.9|4173.9|118
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4270.8|4252|4270.8|4252|4205.3|4186.5|296
1649404800000|2022-04-08 08:00:00|4270|4251.3|4250|4231.3|4270|4251.3|4243.5|4224.8|232
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4242.5|4223.8|4249.6|4229.6|4238|4218.6|112
1649412000000|2022-04-08 10:00:00|4242|4223.3|4240.3|4231.5|4243.5|4234.8|4236.8|4223.3|60
1649415600000|2022-04-08 11:00:00|4240.8|4232|4248.3|4239.5|4250|4241.3|4237.8|4229|244
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4262.8|4254|4272.5|4263.5|4241.8|4233|465
1649422800000|2022-04-08 13:00:00|4263|4254.3|4273.5|4264.8|4282.3|4273.5|4254.8|4246|965
1649426400000|2022-04-08 14:00:00|4273|4264.3|4266.5|4257.8|4277.5|4268.8|4252|4243.3|495
1649430000000|2022-04-08 15:00:00|4266|4257.3|4286.3|4277.5|4292.5|4282.8|4254.5|4245.8|435
1649433600000|2022-04-08 16:00:00|4287|4278.3|4289.8|4276.5|4292.5|4282.5|4278.3|4268.5|413
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4350.3|4331.5|4338.9|4318.9|20
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4363|4344.3|4367.4|4347.4|4346.3|4327.5|51
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358.5|4339.8|4362.3|4343.5|4356|4337.1|29
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4379.5|4359.8|4383|4364.3|4356|4337.3|196
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4382.5|4363.8|4384|4365.3|4376.3|4357.3|62
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4380.5|4361.8|4401.3|4382.5|4371.8|4353|121
1649052000000|2022-04-04 06:00:00|4380.8|4362|4368.9|4362.9|4395.3|4376.5|4368.4|4358.8|105
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4376.6|4370.6|4379.1|4373.1|4357.6|4351.6|618
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4391.1|4385.1|4433|4413|4374.9|4367|662
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4419.6|4413.6|4424.5|4417.6|4391.4|4385.4|524
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4431.9|4425.9|4436.6|4430.6|4413.8|4406.3|528
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4405.4|4399.4|4435|4428.1|4405.4|4399.3|587
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4389.9|4383.9|4412.1|4406.1|4380.4|4374.4|837
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4382.4|4376.4|4401.1|4395.1|4374.1|4365.8|1002
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4369.9|4363.9|4401.1|4395.1|4365.9|4359.9|981
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4333.6|4327.6|4376.8|4370.6|4332.6|4323.6|260
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4317|4307.5|4339.3|4329.1|4310.9|4304.5|553
1649116800000|2022-04-05 00:00:00|4293|4274.3|4315.5|4296.8|4315.5|4296.8|4291.3|4272.5|24
1649120400000|2022-04-05 01:00:00|4317.9|4297.9|4337.3|4318.5|4337.3|4318.5|4317.9|4297.9|32
1649124000000|2022-04-05 02:00:00|4337.8|4319|4329.8|4311|4342|4323.3|4329.8|4311|14
1649127600000|2022-04-05 03:00:00|4329.3|4310.5|4326|4307.3|4329.3|4310.5|4318.8|4300|26
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4322.8|4304|4325.5|4306.8|4320.8|4302|12
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4349.5|4330.8|4349.5|4330.8|4323.3|4304.5|127
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4353.4|4347.4|4362.8|4347.4|4338.3|4319.5|82
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4312.6|4306.6|4359.6|4353.6|4308.6|4302.5|301
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4320.9|4314.9|4335.8|4328.9|4306.1|4298.3|261
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4318.9|4312.9|4326.9|4320.9|4315.4|4309.4|170
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4326.8|4308|4331.6|4316.1|4319.4|4302.5|142
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4282.5|4262.5|4330|4311.3|4270.5|4251.8|283
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4299.1|4279.1|4302.9|4283.3|4285.5|4266.4|180
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4320.8|4302|4335|4316.3|4295|4276.3|288
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4303.5|4284.8|4320.8|4302|4292|4273.3|313
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305.5|4286.8|4312|4293.3|4300|4280|91
1649174400000|2022-04-05 16:00:00|4304.8|4286|4295.5|4275.5|4304.8|4286|4290.6|4270.6|73
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4270.1|4250.1|4290.9|4270.9|4267.5|4247.5|45
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4272.9|4252.9|4284.6|4264.6|4265.6|4245.6|150
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4281.9|4261.9|4284.1|4264.1|4270.6|4250.6|42
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4285.1|4265.1|4285.6|4265.6|4270.6|4250.6|59
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4278.6|4258.6|4287.1|4267.1|4276.4|4256.4|23
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4277.9|4257.9|4292.1|4272.1|4277.9|4257.9|71
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4268|4249.3|4281.9|4261.9|4262.5|4243.8|107
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4274.3|4255.5|4284.5|4265.8|4262.5|4243.8|159
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4322|4303.3|4327.6|4307.6|4273.5|4254.8|374
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4317|4298.3|4328.8|4310|4305.8|4287|171
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316|4297.3|4320.5|4301.8|4311.3|4292.5|145
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4283.3|4263.3|4318.9|4299.5|4277|4258.3|237
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4294.8|4276|4295.5|4276.8|4279.5|4260.4|203
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4285.5|4266.8|4300.3|4281.5|4282.3|4263.5|318
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4285.8|4267|4295.8|4277|4277.3|4258.5|466
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4278.3|4259.5|4287.8|4269|4273|4253.8|228
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4277.4|4257.4|4281.3|4262.5|4273.8|4253.9|91
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4261.9|4241.9|4275.9|4255.9|4261.9|4241.9|14
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4264.4|4244.4|4271.1|4251.1|4251.9|4231.9|87
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4263.9|4243.9|4265.4|4245.4|4252.9|4232.9|105
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4264.6|4244.6|4264.9|4244.9|4252.4|4232.4|71
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.4|4244.4|4264.9|4244.9|4263.1|4243.1|13
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4269.4|4249.4|4270.1|4250.1|4241.9|4221.9|82
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4254.3|4235.5|4269.1|4249.1|4253.6|4233.6|79
1649314800000|2022-04-07 07:00:00|4255|4236.3|4234|4215.3|4268.3|4249.3|4222.6|4202.6|167
1649318400000|2022-04-07 08:00:00|4233|4213|4230.8|4212|4233|4213|4192.3|4172.3|175
1649322000000|2022-04-07 09:00:00|4229.8|4211|4228.8|4210|4234|4214.3|4223|4203|65
1649325600000|2022-04-07 10:00:00|4229|4210.3|4225.3|4206.5|4232.5|4213.8|4222.5|4203.8|81
1649329200000|2022-04-07 11:00:00|4226|4207.3|4239|4220.3|4244.5|4225.3|4224.8|4206|226
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4213.8|4195|4242.5|4223|4201.8|4183|273
1649336400000|2022-04-07 13:00:00|4212.8|4194|4192.3|4173.5|4232.3|4213.5|4190.3|4171.5|521
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4193.3|4174.5|4201.3|4182.5|4171.8|4153|378
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4188.5|4169.8|4204|4185.3|4173.3|4153.8|210
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4177.6|4157.6|4187.5|4168.8|4176.3|4156.4|50
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4166.6|4146.6|4180.1|4160.1|4165.6|4145.6|30
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.9|4155.9|4179|4159|4168.9|4148.9|65
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4164.6|4144.6|4176.9|4156.9|4163.4|4143.4|55
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4173.6|4153.6|4174.3|4154.3|4163.4|4143.4|59
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4173.4|4153.4|4174.9|4154.9|4169.1|4149.1|20
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4202.4|4182.4|4207.6|4187.6|4173.6|4153.6|87
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4204.3|4185.5|4212.9|4192.9|4193.9|4173.9|118
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4270.8|4252|4270.8|4252|4205.3|4186.5|296
1649404800000|2022-04-08 08:00:00|4270|4251.3|4250|4231.3|4270|4251.3|4243.5|4224.8|232
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4242.5|4223.8|4249.6|4229.6|4238|4218.6|112
1649412000000|2022-04-08 10:00:00|4242|4223.3|4240.3|4231.5|4243.5|4234.8|4236.8|4223.3|60
1649415600000|2022-04-08 11:00:00|4240.8|4232|4248.3|4239.5|4250|4241.3|4237.8|4229|244
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4262.8|4254|4272.5|4263.5|4241.8|4233|465
1649422800000|2022-04-08 13:00:00|4263|4254.3|4273.5|4264.8|4282.3|4273.5|4254.8|4246|965
1649426400000|2022-04-08 14:00:00|4273|4264.3|4266.5|4257.8|4277.5|4268.8|4252|4243.3|495
1649430000000|2022-04-08 15:00:00|4266|4257.3|4286.3|4277.5|4292.5|4282.8|4254.5|4245.8|435
1649433600000|2022-04-08 16:00:00|4287|4278.3|4289.8|4276.5|4292.5|4282.5|4278.3|4268.5|413
1649635200000|2022-04-11 00:00:00|4307.8|4287.8|4303.9|4283.9|4307.8|4287.8|4291.9|4271.9|45
1649638800000|2022-04-11 01:00:00|4301.9|4281.9|4280.1|4260.1|4302.9|4282.9|4275.4|4255.4|300
1649642400000|2022-04-11 02:00:00|4279.1|4259.1|4271.9|4251.9|4283.4|4263.4|4263.6|4243.6|656
1649646000000|2022-04-11 03:00:00|4272.6|4252.6|4285.1|4265.1|4285.6|4265.6|4269.6|4249.6|388
1649649600000|2022-04-11 04:00:00|4285.9|4265.9|4286.4|4266.4|4288.5|4268.5|4279.6|4259.6|174
1649653200000|2022-04-11 05:00:00|4287.4|4267.4|4284.1|4264.1|4290.1|4270.1|4267.6|4247.6|447
1649656800000|2022-04-11 06:00:00|4285.6|4265.6|4268.5|4259.8|4295.6|4275.6|4264|4249.1|376
1649660400000|2022-04-11 07:00:00|4271.8|4260|4264.3|4255.5|4277.8|4267.5|4240.5|4230.3|332
1649664000000|2022-04-11 08:00:00|4263.3|4254.5|4331.5|4322.8|4333.3|4324.5|4261.8|4251.3|351
1649667600000|2022-04-11 09:00:00|4332|4323.3|4334.5|4325.8|4342.8|4333.5|4326.8|4317.3|191
1649671200000|2022-04-11 10:00:00|4333.5|4324.8|4324.5|4315.8|4334|4325.3|4322.8|4314|142
1649674800000|2022-04-11 11:00:00|4324.8|4316|4314.5|4305.8|4329.3|4320.5|4303.5|4294.8|343
1649678400000|2022-04-11 12:00:00|4314.3|4305.5|4323.3|4314.5|4329|4320.3|4311.5|4302.8|400
1649682000000|2022-04-11 13:00:00|4322.5|4313.8|4281.8|4273|4328|4319.3|4264.5|4255.8|1010
1649685600000|2022-04-11 14:00:00|4282.8|4274|4294.8|4286|4309.5|4300.8|4267.5|4258.8|940
1649689200000|2022-04-11 15:00:00|4294|4285.3|4290.8|4282|4299|4289.5|4281.5|4271|272
1649692800000|2022-04-11 16:00:00|4290.5|4281.8|4286.3|4273.3|4291.3|4282.5|4280.8|4270.3|194
1649721600000|2022-04-12 00:00:00|4289.4|4269.4|4283.4|4263.4|4289.4|4269.4|4283.4|4263.4|29
1649725200000|2022-04-12 01:00:00|4284.4|4264.4|4296.6|4276.6|4297.6|4277.6|4275.6|4255.6|338
1649728800000|2022-04-12 02:00:00|4297.6|4277.6|4330.9|4310.9|4331.9|4311.9|4291.6|4271.6|321
1649732400000|2022-04-12 03:00:00|4331.4|4311.4|4327.4|4307.4|4333.8|4313.8|4321.9|4301.9|378
1649736000000|2022-04-12 04:00:00|4326.5|4306.5|4322.6|4302.6|4326.5|4306.5|4320.4|4300.4|31
1649739600000|2022-04-12 05:00:00|4323.4|4303.4|4323.9|4303.9|4332.1|4312.1|4317.1|4297.1|96
1649743200000|2022-04-12 06:00:00|4323.4|4303.4|4318.5|4309.8|4336.9|4316.9|4318.5|4299.1|120
1649746800000|2022-04-12 07:00:00|4318.3|4309.5|4297.8|4287.5|4325.8|4317|4296|4287|315
1649750400000|2022-04-12 08:00:00|4296.5|4288|4293|4284.3|4306|4297|4265.8|4257|337
1649754000000|2022-04-12 09:00:00|4293.3|4284.5|4292.5|4283.8|4298.8|4289.8|4289.8|4281|113
1649757600000|2022-04-12 10:00:00|4293|4284.3|4289.5|4280.8|4303.3|4294.5|4288.5|4279.8|234
1649761200000|2022-04-12 11:00:00|4289.3|4280.5|4306.8|4298|4307.8|4299|4285.3|4276.5|291
1649764800000|2022-04-12 12:00:00|4307.3|4298.5|4308.3|4299.5|4319|4310|4302.8|4294|362
1649768400000|2022-04-12 13:00:00|4307.8|4299|4351|4342.3|4352.5|4343.8|4306.8|4298|907
1649772000000|2022-04-12 14:00:00|4352.5|4343.3|4385.5|4376.8|4397.3|4388.5|4342.5|4333.8|707
1649775600000|2022-04-12 15:00:00|4385.3|4376.5|4400.3|4391.5|4410.3|4401.5|4381.5|4372.8|324
1649779200000|2022-04-12 16:00:00|4400.8|4392|4408|4395|4409.5|4399|4400.8|4392|123
1649808000000|2022-04-13 00:00:00|4421.1|4401.1|4415.4|4395.4|4421.6|4401.6|4411.9|4391.9|95
1649811600000|2022-04-13 01:00:00|4414.4|4394.4|4431.4|4411.4|4433.1|4413.1|4400.1|4380.1|345
1649815200000|2022-04-13 02:00:00|4430.6|4410.6|4463.9|4443.9|4464.6|4444.6|4427.6|4407.6|282
1649818800000|2022-04-13 03:00:00|4465.6|4445.6|4514.9|4494.9|4523.4|4503.4|4463.6|4443.6|772
1649822400000|2022-04-13 04:00:00|4514.1|4494.1|4513.4|4493.4|4518.6|4498.6|4511.1|4491.1|85
1649826000000|2022-04-13 05:00:00|4513.6|4493.6|4526.4|4506.4|4533.1|4513.1|4509.8|4489.8|175
1649829600000|2022-04-13 06:00:00|4525.4|4505.4|4471.8|4461.3|4525.4|4505.4|4460.5|4448.8|564
1649833200000|2022-04-13 07:00:00|4472.5|4462|4481.5|4472.8|4498|4488|4465.5|4456.3|526
1649836800000|2022-04-13 08:00:00|4481|4472.3|4499.3|4490.5|4502.3|4493.5|4476.8|4468|432
1649840400000|2022-04-13 09:00:00|4499|4490.3|4484.5|4475.8|4517.3|4508.5|4479|4470.3|452
1649844000000|2022-04-13 10:00:00|4484.8|4476|4475.8|4467|4500.8|4492|4471.8|4458.3|565
1649847600000|2022-04-13 11:00:00|4475|4466.3|4467.8|4459|4479|4470.3|4458.3|4449.3|607
1649851200000|2022-04-13 12:00:00|4468|4459.3|4475|4465.5|4484.3|4475.5|4466.8|4458|453
1649854800000|2022-04-13 13:00:00|4475.3|4466|4443|4434.3|4482.5|4473.8|4435.5|4426.8|1363
1649858400000|2022-04-13 14:00:00|4442.8|4434|4463|4454.3|4471.3|4462.5|4438.5|4429.8|1013
1649862000000|2022-04-13 15:00:00|4462.5|4453.8|4471.5|4462.8|4473.5|4464.8|4460|4451.3|405
1649865600000|2022-04-13 16:00:00|4471|4462.3|4469.3|4456|4473.5|4463|4464|4454|190
1649894400000|2022-04-14 00:00:00|4457.6|4437.6|4459.9|4439.9|4462.9|4442.9|4452.1|4432.1|118
1649898000000|2022-04-14 01:00:00|4461.1|4441.1|4475.4|4455.4|4483.6|4463.6|4458.9|4438.9|411
1649901600000|2022-04-14 02:00:00|4476.6|4456.6|4460.4|4440.4|4477.6|4457.6|4460.1|4440.1|381
1649905200000|2022-04-14 03:00:00|4462.6|4442.6|4446.6|4426.6|4462.6|4442.6|4435.4|4415.4|311
1649908800000|2022-04-14 04:00:00|4445.6|4425.6|4457.1|4437.1|4458.6|4438.6|4445.4|4425.4|101
1649912400000|2022-04-14 05:00:00|4458.1|4438.1|4439.6|4419.6|4460.4|4440.4|4436.6|4416.6|404
1649916000000|2022-04-14 06:00:00|4440.6|4420.6|4392.5|4383.8|4455|4435|4387.5|4372.6|1021
1649919600000|2022-04-14 07:00:00|4393|4384.3|4420.8|4412|4427.3|4417.5|4393|4384.3|404
1649923200000|2022-04-14 08:00:00|4420.3|4411.5|4415|4406.3|4420.5|4411.8|4397|4388.3|338
1649926800000|2022-04-14 09:00:00|4415.3|4406.5|4438.5|4429.8|4439|4430.3|4412.8|4404|338
1649930400000|2022-04-14 10:00:00|4438|4429.3|4432|4423.3|4438|4429.3|4421.5|4412.8|286
1649934000000|2022-04-14 11:00:00|4433.3|4424.5|4428|4419.3|4447.8|4439|4425|4416.3|560
1649937600000|2022-04-14 12:00:00|4427.5|4418.8|4419.8|4411|4432.8|4424|4411.8|4402.8|382
1649941200000|2022-04-14 13:00:00|4419.3|4410.5|4408|4399.3|4423.8|4415|4396.8|4388|1085
1649944800000|2022-04-14 14:00:00|4407.8|4399|4422.3|4410.8|4424|4415.3|4401|4392.3|704
1649948400000|2022-04-14 15:00:00|4422|4411.3|4416.3|4407.5|4422.5|4411.5|4409.5|4400.8|382
1649952000000|2022-04-14 16:00:00|4415.8|4407|4422.5|4409.3|4427|4418.3|4414.3|4405.5|321
1650326400000|2022-04-19 00:00:00|4505.9|4485.9|4526.6|4506.6|4526.6|4506.6|4497.4|4477.4|236
1650330000000|2022-04-19 01:00:00|4527.9|4507.9|4514.4|4494.4|4543.9|4523.9|4514.4|4494.4|666
1650333600000|2022-04-19 02:00:00|4516.3|4496.3|4500.6|4480.6|4518.1|4498.1|4486.1|4466.1|752
1650337200000|2022-04-19 03:00:00|4502.1|4482.1|4510.6|4490.6|4519.3|4499.3|4491.8|4471.8|681
1650340800000|2022-04-19 04:00:00|4511.6|4491.6|4514.1|4494.1|4516.4|4496.4|4509|4489|143
1650344400000|2022-04-19 05:00:00|4514.4|4494.4|4499.4|4479.4|4514.9|4494.9|4486.6|4466.6|300
1650348000000|2022-04-19 06:00:00|4498.6|4478.6|4469.3|4460.5|4498.6|4478.6|4466.8|4452.3|471
1650351600000|2022-04-19 07:00:00|4469.5|4460.8|4484.5|4475.8|4496.8|4488|4469.5|4460.8|519
1650355200000|2022-04-19 08:00:00|4485|4476.3|4479.8|4471|4487.3|4478.5|4469.3|4460.3|368
1650358800000|2022-04-19 09:00:00|4479.3|4470.5|4470|4461.3|4487.8|4479|4470|4461.3|277
1650362400000|2022-04-19 10:00:00|4469.8|4461|4467|4458.3|4480|4471.3|4463.8|4455|308
1650366000000|2022-04-19 11:00:00|4466.5|4457.8|4470.5|4461.8|4477|4468.3|4447.5|4438.8|409
1650369600000|2022-04-19 12:00:00|4470.8|4462|4467.8|4459|4482.5|4473.8|4461|4452.3|626
1650373200000|2022-04-19 13:00:00|4466.8|4458|4439.5|4430.8|4468.3|4459.5|4435|4426.3|1386
1650376800000|2022-04-19 14:00:00|4439.3|4429.3|4507.5|4498.8|4511.8|4503|4434|4425.3|1893
1650380400000|2022-04-19 15:00:00|4509.3|4499.3|4504.8|4496|4514|4505.3|4494.8|4486|647
1650384000000|2022-04-19 16:00:00|4505|4496.3|4514.3|4501.3|4518.8|4510|4501.9|4494.5|344
1650412800000|2022-04-20 00:00:00|4518.6|4498.6|4515.1|4495.1|4521.4|4501.4|4515.1|4495.1|81
1650416400000|2022-04-20 01:00:00|4516.1|4496.1|4508.4|4488.4|4522.4|4502.4|4497.6|4477.6|673
1650420000000|2022-04-20 02:00:00|4507.4|4487.4|4507.9|4487.9|4511.1|4491.1|4501.1|4481.1|183
1650423600000|2022-04-20 03:00:00|4506.9|4486.9|4507.4|4487.4|4514.6|4494.6|4506.1|4486.1|88
1650427200000|2022-04-20 04:00:00|4507.1|4487.1|4503.6|4483.6|4507.6|4487.6|4502.9|4482.9|47
1650430800000|2022-04-20 05:00:00|4502.6|4482.6|4513.6|4493.6|4523.4|4503.4|4502.1|4482.1|433
1650434400000|2022-04-20 06:00:00|4512.9|4492.9|4482|4473.3|4515.1|4495.1|4480.8|4460.9|782
1650438000000|2022-04-20 07:00:00|4482.3|4473.5|4463|4454.3|4482.3|4473.5|4458.8|4450|512
1650441600000|2022-04-20 08:00:00|4463.5|4454.8|4462.5|4453.8|4468.5|4459.8|4455|4446.3|387
1650445200000|2022-04-20 09:00:00|4462.8|4454|4445|4434.5|4463.3|4454.5|4434.5|4425.8|332
1650448800000|2022-04-20 10:00:00|4445.8|4435.3|4445.8|4437|4453.5|4444.8|4440|4431.3|336
1650452400000|2022-04-20 11:00:00|4445.3|4436.5|4453.3|4444.5|4457|4448.3|4434.8|4426|465
1650456000000|2022-04-20 12:00:00|4452.8|4444|4445.8|4437|4454|4445.3|4441|4432.3|490
1650459600000|2022-04-20 13:00:00|4446.3|4437.5|4426|4417.3|4447.5|4438.8|4410.8|4402|1187
1650463200000|2022-04-20 14:00:00|4425.8|4417|4418.3|4409.5|4447.8|4439|4417.5|4408.8|916
1650466800000|2022-04-20 15:00:00|4418.8|4410|4417|4408.3|4423.8|4415|4406|4397.3|547
1650470400000|2022-04-20 16:00:00|4416.8|4408|4420.8|4407.8|4424|4414|4416.3|4407.5|233
1650499200000|2022-04-21 00:00:00|4423.4|4403.4|4418.6|4398.6|4424.4|4404.4|4413.4|4393.4|96
1650502800000|2022-04-21 01:00:00|4418.9|4398.9|4433.9|4413.9|4439.6|4419.6|4417.1|4397.1|155
1650506400000|2022-04-21 02:00:00|4432.9|4412.9|4426.6|4406.6|4435.6|4415.6|4424.6|4404.6|123
1650510000000|2022-04-21 03:00:00|4425.6|4405.6|4411.1|4391.1|4425.6|4405.6|4411.1|4391.1|248
1650513600000|2022-04-21 04:00:00|4411.4|4391.4|4412.1|4392.1|4413.4|4393.4|4411.1|4391.1|24
1650517200000|2022-04-21 05:00:00|4411.9|4391.9|4386.9|4366.9|4416.6|4396.6|4386.9|4366.9|128
1650520800000|2022-04-21 06:00:00|4388.4|4368.4|4377.8|4369|4389.6|4373.5|4374.1|4354.1|263
1650524400000|2022-04-21 07:00:00|4378.3|4369.5|4421.5|4412.8|4422.8|4414|4365.3|4355.3|500
1650528000000|2022-04-21 08:00:00|4422|4413.3|4413.3|4404.5|4423.5|4414.8|4402|4393.3|347
1650531600000|2022-04-21 09:00:00|4413|4404.3|4397.5|4388.8|4413|4404.3|4397.3|4388.5|252
1650535200000|2022-04-21 10:00:00|4398|4389.3|4413|4404.3|4413.8|4405|4396.5|4387.8|196
1650538800000|2022-04-21 11:00:00|4412|4403.3|4426|4417.3|4426|4417.3|4410|4401.3|240
1650542400000|2022-04-21 12:00:00|4426.3|4417.5|4420.5|4411.8|4433.3|4424.5|4416.5|4407.8|387
1650546000000|2022-04-21 13:00:00|4420|4411.3|4436.9|4430.9|4458.1|4444.3|4417.5|4408.8|1248
1650549600000|2022-04-21 14:00:00|4437.1|4431.1|4443.4|4437.4|4463.1|4457.1|4431.9|4425.9|955
1650553200000|2022-04-21 15:00:00|4444.1|4438.1|4437.6|4431.6|4454.1|4448.1|4425.9|4419.9|492
1650556800000|2022-04-21 16:00:00|4435.9|4429.9|4438.8|4429.3|4443.4|4437.4|4434.4|4427.5|226
1650585600000|2022-04-22 00:00:00|4451|4432.3|4446.8|4428|4455.5|4436.8|4443|4424.3|78
1650589200000|2022-04-22 01:00:00|4446|4427.3|4435.8|4417|4451.5|4432.8|4432.3|4413.5|772
1650592800000|2022-04-22 02:00:00|4436.3|4417.5|4428.8|4410|4437|4418.3|4428.8|4410|137
1650596400000|2022-04-22 03:00:00|4429.5|4410.8|4415.5|4396.8|4429.8|4411|4413.8|4395|253
1650600000000|2022-04-22 04:00:00|4415.3|4396.5|4415|4396.3|4418.3|4399.5|4414.5|4395.8|31
1650603600000|2022-04-22 05:00:00|4414.8|4396|4431.8|4413|4433.8|4415|4414.8|4396|248
1650607200000|2022-04-22 06:00:00|4432.5|4413.8|4413.6|4407.6|4446.5|4427.8|4409.1|4396.8|716
1650610800000|2022-04-22 07:00:00|4413.9|4407.9|4437.1|4431.1|4437.1|4431.1|4408.9|4402.9|623
1650614400000|2022-04-22 08:00:00|4438.6|4432.6|4460.5|4448|4487.5|4474.8|4437.4|4431.4|531
1650618000000|2022-04-22 09:00:00|4459.8|4447.3|4465.5|4453|4472|4459.3|4443.8|4431.3|373
1650621600000|2022-04-22 10:00:00|4466|4453.5|4445.3|4432.8|4472|4459.5|4438.3|4425.8|277
1650625200000|2022-04-22 11:00:00|4445.8|4433.3|4460.3|4447.8|4467.8|4455.3|4445|4432.5|361
1650628800000|2022-04-22 12:00:00|4459|4446.5|4457.5|4445|4466.5|4454|4455|4442.5|410
1650632400000|2022-04-22 13:00:00|4457|4444.5|4433|4420.5|4459|4446.5|4417.8|4405.3|920
1650636000000|2022-04-22 14:00:00|4432.5|4420|4445.5|4430.5|4446.3|4433.8|4421.3|4408.8|957
1650639600000|2022-04-22 15:00:00|4444.8|4430.8|4398.3|4385.8|4453.5|4440|4398.3|4385.8|1010
1650643200000|2022-04-22 16:00:00|4397.5|4385|4390.8|4372|4399.5|4387|4376.3|4362.8|837
1650844800000|2022-04-25 00:00:00|4399|4379|4402.5|4382.5|4414|4394|4399|4379|134
1650848400000|2022-04-25 01:00:00|4403.8|4383.8|4349.8|4329.8|4405.3|4385.3|4349.8|4329.8|459
1650852000000|2022-04-25 02:00:00|4348.3|4328.3|4325.8|4305.8|4352.5|4332.5|4320.8|4300.8|321
1650855600000|2022-04-25 03:00:00|4328.1|4308.1|4350.8|4330.8|4352.3|4332.3|4327.4|4307.4|94
1650859200000|2022-04-25 04:00:00|4351.3|4331.3|4345.8|4325.8|4351.3|4331.3|4344.5|4324.5|58
1650862800000|2022-04-25 05:00:00|4345.5|4325.5|4325.5|4305.5|4347.8|4327.8|4325.3|4305.3|93
1650866400000|2022-04-25 06:00:00|4325.8|4305.8|4316.3|4303.8|4328.8|4313.3|4311.8|4291.8|237
1650870000000|2022-04-25 07:00:00|4315.8|4303.3|4312|4299.5|4340.3|4327|4307.8|4295.3|411
1650873600000|2022-04-25 08:00:00|4311.5|4299|4173|4160.5|4316.5|4302.3|4160|4147.5|775
1650877200000|2022-04-25 09:00:00|4173.5|4161|4195.8|4183.3|4201.5|4189|4172.8|4160.3|309
1650880800000|2022-04-25 10:00:00|4194.3|4181.5|4180.5|4168|4209.5|4197|4175|4162.5|298
1650884400000|2022-04-25 11:00:00|4180|4167.5|4224.5|4212|4230|4216.8|4180|4167.5|566
1650888000000|2022-04-25 12:00:00|4223|4210.5|4211.5|4198.5|4234.5|4221.5|4192.8|4180|535
1650891600000|2022-04-25 13:00:00|4212|4199.5|4183|4170.5|4224|4211.5|4183|4170.5|985
1650895200000|2022-04-25 14:00:00|4182.8|4170.3|4178.3|4165.8|4191.5|4178.8|4141.8|4129.3|666
1650898800000|2022-04-25 15:00:00|4177.8|4165.3|4191|4178.5|4215.5|4202.8|4171.5|4159|578
1650902400000|2022-04-25 16:00:00|4189.5|4177|4199|4180.3|4199|4184.3|4177.5|4165|337
1650931200000|2022-04-26 00:00:00|4210.5|4190.5|4211.3|4191.3|4211.3|4191.3|4197.9|4177.9|56
1650934800000|2022-04-26 01:00:00|4210.3|4190.3|4230.5|4210.5|4235.3|4215.3|4210.3|4190.3|479
1650938400000|2022-04-26 02:00:00|4231.8|4211.8|4239.5|4219.5|4245.8|4225.8|4228.3|4208.3|373
1650942000000|2022-04-26 03:00:00|4238.3|4218.3|4258.5|4238.5|4259.5|4239.5|4238.3|4218.3|289
1650945600000|2022-04-26 04:00:00|4257.5|4237.5|4256|4236|4258.8|4238.8|4256|4236|27
1650949200000|2022-04-26 05:00:00|4254.8|4234.8|4238.3|4218.3|4254.8|4234.8|4222.5|4202.5|217
1650952800000|2022-04-26 06:00:00|4237|4217|4204.5|4192|4242.8|4222.8|4204|4191.3|368
1650956400000|2022-04-26 07:00:00|4204.3|4191.8|4209|4196.5|4212|4199.5|4191|4178.5|526
1650960000000|2022-04-26 08:00:00|4209.5|4197|4211.8|4199.3|4225.5|4213|4204|4191.5|331
1650963600000|2022-04-26 09:00:00|4212|4199.5|4225.5|4213|4229.8|4217.3|4210.8|4198.3|187
1650967200000|2022-04-26 10:00:00|4225.3|4212.8|4239.3|4226.8|4247.5|4235|4224|4211.5|219
1650970800000|2022-04-26 11:00:00|4239.8|4227.3|4242.3|4229.8|4251|4238.5|4233.5|4221|414
1650974400000|2022-04-26 12:00:00|4241.8|4229.3|4219.3|4206.8|4242.8|4230.3|4218|4205.5|279
1650978000000|2022-04-26 13:00:00|4218.8|4206.3|4192.5|4180|4235.3|4222.8|4190.3|4177.8|682
1650981600000|2022-04-26 14:00:00|4192|4179.5|4190.1|4184.1|4209.3|4194.5|4155.1|4149.1|1307
1650985200000|2022-04-26 15:00:00|4190.4|4184.4|4217.1|4211.1|4223|4215.9|4190.4|4184.4|896
1650988800000|2022-04-26 16:00:00|4217.4|4211.4|4217.5|4208.3|4221.9|4215.9|4213.9|4207.5|328
1651017600000|2022-04-27 00:00:00|4213.3|4194.5|4212.3|4193.5|4214.5|4195.8|4207.1|4187.1|231
1651021200000|2022-04-27 01:00:00|4213|4194.3|4218.5|4199.8|4233.3|4214.5|4213|4194.3|961
1651024800000|2022-04-27 02:00:00|4217.8|4199|4205.8|4187|4219.8|4201|4205.5|4186.8|486
1651028400000|2022-04-27 03:00:00|4205.5|4186.8|4185.5|4166.8|4205.5|4186.8|4182|4163.3|197
1651032000000|2022-04-27 04:00:00|4185|4166.3|4192|4173.3|4192|4173.3|4183|4164.3|81
1651035600000|2022-04-27 05:00:00|4193.8|4175|4198|4179.3|4206.8|4188|4188.5|4169.8|613
1651039200000|2022-04-27 06:00:00|4196.3|4177.5|4206.6|4200.6|4222.8|4204|4195.5|4176.8|486
1651042800000|2022-04-27 07:00:00|4206.4|4200.4|4239.1|4233.1|4239.1|4233.1|4206.4|4200.4|592
1651046400000|2022-04-27 08:00:00|4238.9|4232.9|4264.6|4258.6|4269.6|4263.6|4223.3|4217.3|608
1651050000000|2022-04-27 09:00:00|4264.1|4258.1|4256.6|4250.6|4275.3|4267.9|4255.9|4249.9|340
1651053600000|2022-04-27 10:00:00|4257.1|4251.1|4269.6|4263.6|4274.5|4268.1|4257.1|4251.1|436
1651057200000|2022-04-27 11:00:00|4269.4|4263.4|4245.6|4239.6|4274.6|4268.6|4244.6|4238.6|583
1651060800000|2022-04-27 12:00:00|4245.9|4239.9|4236.6|4230.6|4249.6|4243.6|4230.4|4224.3|612
1651064400000|2022-04-27 13:00:00|4236.9|4230.9|4223.9|4217.9|4239.4|4233.4|4213.4|4207.4|1090
1651068000000|2022-04-27 14:00:00|4224.1|4218.1|4223.4|4217.4|4241.1|4235.1|4211.6|4205.5|833
1651071600000|2022-04-27 15:00:00|4223.1|4217.1|4226.9|4220.9|4229.9|4223.9|4208.9|4202.9|830
1651075200000|2022-04-27 16:00:00|4227|4221|4240|4230.8|4244.1|4238.1|4224.6|4218.6|381
1651104000000|2022-04-28 00:00:00|4218.8|4200|4231.5|4212.8|4231.5|4212.8|4218.8|4200|53
1651107600000|2022-04-28 01:00:00|4230.8|4212|4234|4215.3|4244|4225.3|4226|4207.3|354
1651111200000|2022-04-28 02:00:00|4234.5|4215.8|4246.8|4228|4251.8|4233|4234.3|4215.5|350
1651114800000|2022-04-28 03:00:00|4246.5|4227.8|4212.3|4193.5|4246.5|4227.8|4212.3|4193.5|110
1651118400000|2022-04-28 04:00:00|4212.8|4194|4214.3|4195.5|4216.5|4197|4211|4192.1|41
1651122000000|2022-04-28 05:00:00|4212.8|4192.8|4204|4185.3|4213.3|4194.5|4196.8|4178|194
1651125600000|2022-04-28 06:00:00|4203.8|4185|4212.5|4206.5|4238.6|4218.6|4203.8|4185|270
1651129200000|2022-04-28 07:00:00|4212.6|4206.6|4236.4|4230.4|4257.4|4251.4|4208.9|4202.9|269
1651132800000|2022-04-28 08:00:00|4236.6|4230.6|4236.6|4230.6|4250.1|4244.1|4234.4|4228.4|215
1651136400000|2022-04-28 09:00:00|4236.4|4230.4|4209.6|4203.6|4236.4|4230.4|4205.9|4199.9|129
1651140000000|2022-04-28 10:00:00|4209.9|4203.9|4204.6|4198.6|4223.4|4217.4|4202.4|4196.4|550
1651143600000|2022-04-28 11:00:00|4204.1|4198.1|4168.1|4162.1|4204.9|4198.9|4168.1|4162.1|648
1651147200000|2022-04-28 12:00:00|4167.9|4161.9|4178.9|4172.9|4180.1|4174.1|4158.4|4152.4|775
1651150800000|2022-04-28 13:00:00|4178.6|4172.6|4157.1|4151.1|4180.4|4174.4|4153.9|4147.9|1141
1651154400000|2022-04-28 14:00:00|4156.9|4150.9|4135.6|4129.6|4174.6|4168.6|4128|4120.8|1108
1651158000000|2022-04-28 15:00:00|4136.1|4130.1|4119.6|4113.6|4141.6|4135.6|4112.9|4106.9|815
1651161600000|2022-04-28 16:00:00|4119.4|4113.4|4133.5|4124|4134.3|4125.4|4109.4|4103.4|558
1651190400000|2022-04-29 00:00:00|4140.5|4121.8|4149.8|4131|4150|4131.3|4140.5|4121.8|88
1651194000000|2022-04-29 01:00:00|4150.5|4131.8|4146.3|4127.5|4157|4138.3|4144.8|4126|425
1651197600000|2022-04-29 02:00:00|4147.8|4129|4138.5|4119.8|4149.3|4130.5|4126.5|4107.8|295
1651201200000|2022-04-29 03:00:00|4140|4121.3|4143.3|4124.5|4146|4126.3|4135.8|4117|243
1651204800000|2022-04-29 04:00:00|4143|4124.3|4132|4113.3|4143|4124.3|4130.5|4111.8|157
1651208400000|2022-04-29 05:00:00|4132.8|4114|4167.5|4148.8|4173.3|4154.5|4132.3|4113.5|684
1651212000000|2022-04-29 06:00:00|4167.3|4147.3|4168.6|4162.6|4172.5|4164.6|4162|4143.3|433
1651215600000|2022-04-29 07:00:00|4168.4|4162.4|4195.9|4189.9|4196.9|4190.9|4138.4|4132.4|732
1651219200000|2022-04-29 08:00:00|4195.6|4189.6|4156.9|4150.9|4197.1|4191.1|4145.6|4139.6|672
1651222800000|2022-04-29 09:00:00|4157.9|4151.9|4145.4|4139.4|4160.6|4154.6|4138.9|4132.9|533
1651226400000|2022-04-29 10:00:00|4146.1|4140.1|4165.9|4159.9|4169.4|4163.4|4143.1|4137.1|396
1651230000000|2022-04-29 11:00:00|4166.1|4160.1|4158.4|4152.4|4186.1|4180.1|4148.1|4142.1|1049
1651233600000|2022-04-29 12:00:00|4158.1|4152.1|4140.6|4134.6|4163.1|4157.1|4131.9|4125.9|622
1651237200000|2022-04-29 13:00:00|4140.9|4134.9|4139.9|4133.9|4145.4|4139.4|4125.4|4119.4|765
1651240800000|2022-04-29 14:00:00|4139.4|4133.4|4107.9|4101.9|4143.4|4137.4|4104.6|4098.6|856
1651244400000|2022-04-29 15:00:00|4107.6|4101.6|4062.9|4056.9|4108.4|4102.4|4060.9|4054.9|862
1651248000000|2022-04-29 16:00:00|4062.6|4056.6|4060|4050.5|4071.3|4064.6|4056.1|4048.3|367
1651536000000|2022-05-03 00:00:00|4025|4006.3|3999.3|3980.5|4042.3|4023.5|3972.5|3953.8|266
1651539600000|2022-05-03 01:00:00|3999|3980.3|3998.3|3979.5|4007.8|3989|3996.8|3978|63
1651543200000|2022-05-03 02:00:00|3998|3979.3|3973.3|3954.5|3998.3|3979.5|3962.3|3943.3|102
1651546800000|2022-05-03 03:00:00|3975.3|3955.3|3975.3|3955.3|3981.5|3962.8|3973|3954.3|41
1651550400000|2022-05-03 04:00:00|3973.3|3954.5|3966.5|3947.8|3974.5|3955.8|3965.3|3946.5|47
1651554000000|2022-05-03 05:00:00|3966.8|3948|3955.3|3936.5|3971.3|3952.5|3951|3932.3|95
1651557600000|2022-05-03 06:00:00|3955.8|3937|3973.9|3967.9|3995.3|3981.4|3955.8|3937|193
1651561200000|2022-05-03 07:00:00|3974.1|3968.1|4024.4|4018.4|4035.6|4029.6|3971.4|3965.4|780
1651564800000|2022-05-03 08:00:00|4024.1|4018.1|4004.1|3998.1|4030.4|4024.4|3974.9|3968.3|901
1651568400000|2022-05-03 09:00:00|4004.6|3998.6|4016.1|4010.1|4018.8|4012.1|4003.4|3997.4|527
1651572000000|2022-05-03 10:00:00|4016.4|4010.4|4009.4|4003.4|4022.6|4016.6|4009.1|4003.1|351
1651575600000|2022-05-03 11:00:00|4009.9|4003.9|4002.9|3996.9|4010.4|4004.4|3988.9|3982.9|640
1651579200000|2022-05-03 12:00:00|4002.6|3996.6|3984.9|3978.9|4005.9|3999.9|3978.6|3972.6|685
1651582800000|2022-05-03 13:00:00|3984.6|3978.6|3972.9|3966.9|3987.1|3981.1|3958.9|3952.9|872
1651586400000|2022-05-03 14:00:00|3972.4|3966.4|3961.9|3955.9|3982.9|3976.9|3959.6|3953.6|855
1651590000000|2022-05-03 15:00:00|3962|3952.8|3912.9|3906.9|3962|3952.8|3903.9|3897.9|742
1651593600000|2022-05-03 16:00:00|3913.6|3907.6|3910.5|3901|3930.6|3924.6|3907.9|3900.3|875
1651622400000|2022-05-04 00:00:00|3924.5|3905.8|3880.5|3861.8|3929.8|3911|3863.5|3844.8|205
1651626000000|2022-05-04 01:00:00|3880.3|3861.5|3903.5|3884.8|3905|3886.3|3874.8|3856|150
1651629600000|2022-05-04 02:00:00|3903.8|3885|3915.3|3896.5|3916.5|3897.8|3903.5|3884.8|95
1651633200000|2022-05-04 03:00:00|3913.5|3894.8|3921.5|3902.8|3923.3|3904.5|3910.5|3891.8|53
1651636800000|2022-05-04 04:00:00|3920.5|3901.8|3921|3902.3|3922.8|3904|3919.5|3900.8|29
1651640400000|2022-05-04 05:00:00|3920.3|3901.5|3902.8|3884|3921.3|3902.5|3902|3883.3|64
1651644000000|2022-05-04 06:00:00|3903|3884.3|3907.9|3901.9|3914|3903.4|3900.5|3881.8|113
1651647600000|2022-05-04 07:00:00|3907.6|3901.6|3922.1|3916.1|3942.4|3936.4|3899.6|3893.6|568
1651651200000|2022-05-04 08:00:00|3921.1|3915.1|3916.4|3910.4|3924.9|3918.9|3909.4|3903.4|590
1651654800000|2022-05-04 09:00:00|3915.9|3909.9|3916.9|3910.9|3919.6|3913.6|3899.4|3893.4|474
1651658400000|2022-05-04 10:00:00|3916.6|3910.6|3918.1|3912.1|3929.9|3923.9|3915.6|3909.6|463
1651662000000|2022-05-04 11:00:00|3917.9|3911.9|3932.1|3926.1|3934.9|3928.9|3913.6|3907.6|712
1651665600000|2022-05-04 12:00:00|3931.6|3925.6|3927.4|3921.4|3935.9|3929.9|3920.6|3914.6|723
1651669200000|2022-05-04 13:00:00|3927.6|3921.6|3896.4|3890.4|3929.9|3923.9|3895.4|3889.4|930
1651672800000|2022-05-04 14:00:00|3896.9|3890.9|3972|3963|3975.1|3969.1|3893.6|3887.6|1352
1651676400000|2022-05-04 15:00:00|3972.3|3963.3|3960.9|3954.9|3972.5|3965.9|3944.6|3938.6|775
1651680000000|2022-05-04 16:00:00|3960.4|3954.4|3978.3|3968.5|3983.5|3974.4|3960.1|3954.1|533
1651708800000|2022-05-05 00:00:00|4019.5|3999.5|4030.8|4012|4039|4020.3|4017.3|3998.5|260
1651712400000|2022-05-05 01:00:00|4031.3|4012.5|4050|4031.3|4062|4043.3|4029.1|4009.1|1176
1651716000000|2022-05-05 02:00:00|4049.3|4030.5|4070.3|4051.5|4074|4055.3|4048.8|4030|300
1651719600000|2022-05-05 03:00:00|4069.3|4050.5|4054|4035.3|4070.3|4051.5|4051.3|4032.3|254
1651723200000|2022-05-05 04:00:00|4052.3|4033.5|4052.3|4033.5|4058.3|4039.5|4050|4031.3|72
1651726800000|2022-05-05 05:00:00|4051.8|4033|4054.5|4035.8|4060|4041|4039.3|4020.5|265
1651730400000|2022-05-05 06:00:00|4054.8|4036|4024.4|4018.4|4059|4040.3|4022.4|4013.8|614
1651734000000|2022-05-05 07:00:00|4020.6|4014.6|3977.6|3971.6|4023.6|4017.6|3969.9|3963.9|544
1651737600000|2022-05-05 08:00:00|3977.4|3971.4|3979.4|3973.4|3981.9|3975.9|3963.6|3957.6|577
1651741200000|2022-05-05 09:00:00|3979.1|3973.1|3977.9|3971.9|3981.1|3975.1|3965.9|3959.9|418
1651744800000|2022-05-05 10:00:00|3978.1|3972.1|3974.1|3968.1|3984.4|3978.4|3965.6|3959.6|310
1651748400000|2022-05-05 11:00:00|3974.9|3968.9|3964.9|3958.9|3984.8|3978.8|3957.9|3951.9|605
1651752000000|2022-05-05 12:00:00|3964.6|3958.6|3948.9|3942.9|3965.4|3959.4|3934.1|3928.1|715
1651755600000|2022-05-05 13:00:00|3948.6|3942.6|3923.6|3917.6|3976.4|3970.4|3918.4|3912.4|1666
1651759200000|2022-05-05 14:00:00|3923.4|3917.4|3904.6|3898.6|3946.9|3940.9|3904.4|3898.4|1421
1651762800000|2022-05-05 15:00:00|3904.9|3898.9|3888.1|3882.1|3912.1|3906.1|3884.5|3878.5|1193
1651766400000|2022-05-05 16:00:00|3887.6|3881.6|3888.5|3882.5|3892.9|3886.9|3882.9|3876.9|619
1651795200000|2022-05-06 00:00:00|3885.3|3879.3|3890.6|3884.6|3896.4|3890.4|3884.9|3878.9|274
1651798800000|2022-05-06 01:00:00|3890.9|3884.9|3853.6|3847.6|3898.4|3892.4|3841.5|3835.1|1011
1651802400000|2022-05-06 02:00:00|3853.4|3847.4|3866.9|3860.9|3869.9|3863.9|3849.6|3843.6|623
1651806000000|2022-05-06 03:00:00|3867.1|3861.1|3859.4|3853.4|3867.4|3861.4|3854.6|3848.6|281
1651809600000|2022-05-06 04:00:00|3859.6|3853.6|3855.1|3849.1|3860.6|3854.6|3853.9|3847.9|162
1651813200000|2022-05-06 05:00:00|3855.4|3849.4|3855.6|3849.6|3865.4|3859.4|3853.1|3847.1|516
1651816800000|2022-05-06 06:00:00|3855.9|3849.9|3862.5|3856.5|3869.1|3863.1|3852.1|3846.1|756
1651820400000|2022-05-06 07:00:00|3862.6|3856.6|3854.9|3848.9|3863.9|3857.9|3832.3|3826.3|569
1651824000000|2022-05-06 08:00:00|3855.4|3849.4|3838.9|3832.9|3856.4|3850.4|3833.1|3827.1|630
1651827600000|2022-05-06 09:00:00|3839.4|3833.4|3826.6|3820.6|3839.6|3833.6|3820.4|3814.4|417
1651831200000|2022-05-06 10:00:00|3827.4|3821.4|3822.6|3816.6|3828.6|3822.6|3816.6|3810.6|396
1651834800000|2022-05-06 11:00:00|3822.9|3816.9|3810.4|3804.4|3823.6|3817.6|3796.9|3790.9|567
1651838400000|2022-05-06 12:00:00|3810.1|3804.1|3803.4|3797.4|3815.1|3809.1|3796.9|3790.9|848
1651842000000|2022-05-06 13:00:00|3803.6|3797.6|3753.6|3747.6|3804.6|3798.6|3745.4|3739.4|1366
1651845600000|2022-05-06 14:00:00|3753.4|3747.4|3776.4|3770.4|3781.9|3775.9|3746.5|3740.5|1547
1651849200000|2022-05-06 15:00:00|3776.1|3770.1|3765.6|3759.6|3784.1|3778.1|3765.1|3759.1|1018
1651852800000|2022-05-06 16:00:00|3765.9|3759.9|3784.6|3778.6|3791.9|3785.9|3763.6|3757.6|527
1652054400000|2022-05-09 00:00:00|3801.5|3781.5|3786|3780|3803.9|3797.9|3784.3|3778.3|358
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3774.5|3768.5|3785.8|3779.8|3747.6|3741.6|1438
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3776.3|3770.3|3781.8|3775.8|3768.3|3762.3|1432
1652065200000|2022-05-09 03:00:00|3776|3770|3767.8|3761.8|3785.8|3779.8|3767.8|3761.8|628
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3769.8|3763.8|3771.3|3765.3|3767.5|3761.5|60
1652072400000|2022-05-09 05:00:00|3769.5|3763.5|3748.8|3742.8|3771.5|3765.5|3745.5|3739.5|634
1652076000000|2022-05-09 06:00:00|3748|3742|3759.9|3753.9|3778.3|3772.3|3746.8|3740.8|2047
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3704.4|3698.4|3759.9|3753.9|3698.9|3692.9|946
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3686.6|3680.6|3710.4|3704.4|3681.1|3675.1|1231
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3672.4|3666.4|3696.1|3690.1|3670.8|3664.8|628
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3657.6|3651.6|3679.4|3673.4|3652.1|3646.1|815
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3639.9|3633.9|3657.6|3651.6|3634.4|3628.4|846
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3628.6|3622.6|3644.1|3638.1|3627.1|3621.1|1330
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3647.1|3641.1|3665.4|3659.4|3613.3|3607.3|2900
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3615.1|3609.1|3654.1|3648.1|3607.1|3601.1|1652
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3612.1|3606.1|3622.6|3616.6|3589.9|3583.9|1666
1652112000000|2022-05-09 16:00:00|3611.6|3605.6|3625.8|3619.8|3656.1|3650.1|3602.1|3596.1|1349
1652140800000|2022-05-10 00:00:00|3618|3612|3635.3|3629.3|3635.3|3629.3|3610.8|3604.8|484
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3633.3|3627.3|3639.5|3633.5|3616.5|3610.5|1310
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3663.8|3657.8|3664.8|3658.8|3632.3|3626.3|1482
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3672.8|3666.8|3687.3|3681.3|3651.8|3645.8|1104
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3660.4|3654.4|3674.5|3668.5|3656.5|3650.5|266
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3688.8|3682.8|3692|3686|3658|3652|831
1652162400000|2022-05-10 06:00:00|3688|3682|3681.5|3675.5|3688|3682|3656.9|3650.9|908
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3655.6|3649.6|3691.9|3685.9|3653.6|3647.6|924
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3621.9|3615.9|3660.9|3654.9|3618.1|3612.1|945
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3600.1|3594.1|3627.6|3621.6|3596.6|3590.6|606
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3608.9|3602.9|3618.6|3612.6|3595.9|3589.9|584
1652180400000|2022-05-10 11:00:00|3607.9|3601.9|3632.6|3626.6|3645.6|3639.6|3604.1|3598.1|652
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3622.1|3616.1|3632.4|3626.4|3609.4|3603.4|834
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3604.4|3598.4|3631.9|3625.9|3603.6|3597.6|1719
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3602.4|3596.4|3627.8|3621.8|3579.9|3573.9|1500
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3579.4|3573.4|3606.1|3600.1|3578.6|3572.6|1076
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3574|3568|3582.9|3576.9|3567.4|3561.4|847
1652227200000|2022-05-11 00:00:00|3584.4|3578.4|3568.8|3562.8|3589|3583|3560.5|3554.5|377
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3605|3599|3607.8|3601.8|3563.8|3557.8|1402
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3609.8|3603.8|3621.5|3615.5|3598.3|3592.3|1773
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3612.8|3606.8|3613.8|3607.8|3607.8|3601.8|337
1652241600000|2022-05-11 04:00:00|3613|3607|3615.8|3609.8|3616|3610|3613|3607|78
1652245200000|2022-05-11 05:00:00|3616|3610|3645.8|3639.8|3647.8|3641.8|3614.5|3608.5|879
1652248800000|2022-05-11 06:00:00|3646|3640|3653.1|3647.1|3656|3650|3631.8|3625.8|1128
1652252400000|2022-05-11 07:00:00|3660|3652|3630.1|3624.1|3665.4|3659.4|3629.6|3623.6|787
1652256000000|2022-05-11 08:00:00|3629.9|3623.9|3645.4|3639.4|3649.4|3643.4|3626.6|3620.6|699
1652259600000|2022-05-11 09:00:00|3646.1|3640.1|3635.4|3629.4|3647.1|3641.1|3626.9|3620.9|466
1652263200000|2022-05-11 10:00:00|3634.9|3628.9|3643.9|3637.9|3650.6|3644.6|3632.6|3626.6|415
1652266800000|2022-05-11 11:00:00|3643.6|3637.6|3651.6|3645.6|3658.1|3652.1|3635.4|3629.4|626
1652270400000|2022-05-11 12:00:00|3651.9|3645.9|3627.4|3621.4|3655.6|3649.6|3624.9|3618.9|1053
1652274000000|2022-05-11 13:00:00|3627.6|3621.6|3682.1|3676.1|3709.4|3703.4|3616.4|3610.4|2052
1652277600000|2022-05-11 14:00:00|3682.4|3676.4|3673.9|3667.9|3683.4|3677.4|3664.1|3658.1|1356
1652281200000|2022-05-11 15:00:00|3674.1|3668.1|3665.6|3659.6|3686.6|3680.6|3663.6|3657.6|1150
1652284800000|2022-05-11 16:00:00|3665.9|3659.9|3669|3663|3679.4|3673.4|3663.6|3657.6|657
1652313600000|2022-05-12 00:00:00|3650.4|3644.4|3673.8|3667.8|3677.8|3671.8|3650.4|3644.4|336
1652317200000|2022-05-12 01:00:00|3673.5|3667.5|3657.5|3651.5|3674|3668|3648|3642|929
1652320800000|2022-05-12 02:00:00|3657.8|3651.8|3630|3624|3662.8|3656.8|3629.3|3623.3|865
1652324400000|2022-05-12 03:00:00|3629.5|3623.5|3619.8|3613.8|3633.5|3627.5|3616.3|3610.3|782
1652328000000|2022-05-12 04:00:00|3620|3614|3610.3|3604.3|3622|3616|3609.3|3603.3|364
1652331600000|2022-05-12 05:00:00|3610.5|3604.5|3585.3|3579.3|3612.5|3606.5|3583.3|3577.3|1245
1652335200000|2022-05-12 06:00:00|3585.5|3579.5|3605.6|3599.6|3618.6|3612.6|3584.8|3578.8|1541
1652338800000|2022-05-12 07:00:00|3604.4|3598.4|3561.1|3555.1|3608|3602|3560.6|3554.6|1090
1652342400000|2022-05-12 08:00:00|3561.4|3555.4|3539.1|3533.1|3566.1|3560.1|3533.4|3527.4|841
1652346000000|2022-05-12 09:00:00|3539.4|3533.4|3544.1|3538.1|3546.1|3540.1|3528.9|3522.9|521
1652349600000|2022-05-12 10:00:00|3544.4|3538.4|3537.6|3531.6|3547.9|3541.9|3534.1|3528.1|585
1652353200000|2022-05-12 11:00:00|3537.9|3531.9|3526.9|3520.9|3545.4|3539.4|3525.9|3519.9|597
1652356800000|2022-05-12 12:00:00|3526.6|3520.6|3518.4|3512.4|3526.9|3520.9|3507.4|3501.4|1167
1652360400000|2022-05-12 13:00:00|3518.6|3512.6|3508.1|3502.1|3528|3522|3497.6|3491.6|1792
1652364000000|2022-05-12 14:00:00|3507.9|3501.9|3538.9|3532.9|3544.4|3538.4|3503.1|3497.1|2114
1652367600000|2022-05-12 15:00:00|3538.6|3532.6|3542.9|3536.9|3547.9|3541.9|3529.9|3523.9|1173
1652371200000|2022-05-12 16:00:00|3543.1|3537.1|3550.5|3544.5|3553.4|3547.4|3538.1|3532.1|1117
1652400000000|2022-05-13 00:00:00|3533.4|3527.4|3548.1|3542.1|3557.5|3551.5|3531.9|3525.9|452
1652403600000|2022-05-13 01:00:00|3548|3542|3535.3|3529.3|3558.5|3552.5|3534.3|3528.3|935
1652407200000|2022-05-13 02:00:00|3535.5|3529.5|3550.5|3544.5|3552.3|3546.3|3535.5|3529.5|844
1652410800000|2022-05-13 03:00:00|3550|3544|3555.3|3549.3|3558|3552|3548.8|3542.8|429
1652414400000|2022-05-13 04:00:00|3555|3549|3550.3|3544.3|3558|3552|3550|3544|152
1652418000000|2022-05-13 05:00:00|3550.5|3544.5|3545.5|3539.5|3553|3547|3545.3|3539.3|341
1652421600000|2022-05-13 06:00:00|3545.3|3539.3|3555.5|3549.5|3560.8|3554.8|3537.3|3531.3|710
1652425200000|2022-05-13 07:00:00|3555.3|3549.3|3552.1|3546.1|3563.8|3557.8|3533.4|3527.4|861
1652428800000|2022-05-13 08:00:00|3551.9|3545.9|3493.9|3487.9|3552.4|3546.4|3489.6|3483.6|988
1652432400000|2022-05-13 09:00:00|3494.1|3488.1|3497.4|3491.4|3506.4|3500.4|3493.6|3487.6|346
1652436000000|2022-05-13 10:00:00|3497.1|3491.1|3495.4|3489.4|3501.9|3495.9|3493.9|3487.9|374
1652439600000|2022-05-13 11:00:00|3495.1|3489.1|3495.6|3489.6|3502.9|3496.9|3490.6|3484.6|515
1652443200000|2022-05-13 12:00:00|3496.1|3490.1|3491.9|3485.9|3501.9|3495.9|3484.6|3478.6|841
1652446800000|2022-05-13 13:00:00|3491.4|3485.4|3463.9|3457.9|3500.8|3494.8|3454.1|3448.1|2415
1652450400000|2022-05-13 14:00:00|3465.4|3459.4|3495.4|3489.4|3497.9|3491.9|3458.1|3452.1|1722
1652454000000|2022-05-13 15:00:00|3495.6|3489.6|3532.8|3526.8|3535|3529|3487.1|3481.1|1125
1652457600000|2022-05-13 16:00:00|3534|3528|3541.8|3535.8|3556.9|3550.9|3533.8|3527.8|819
1652659200000|2022-05-16 00:00:00|3550.8|3530.8|3566.5|3560.5|3577.8|3568.1|3543.9|3530.8|504
1652662800000|2022-05-16 01:00:00|3566.8|3560.8|3556.5|3550.5|3578.8|3572.8|3548.5|3542.5|908
1652666400000|2022-05-16 02:00:00|3556|3550|3553|3547|3556|3550|3550.4|3544.4|586
1652670000000|2022-05-16 03:00:00|3552.8|3546.8|3546.8|3540.8|3555|3549|3546|3540|266
1652673600000|2022-05-16 04:00:00|3546.5|3540.5|3534.3|3528.3|3546.5|3540.5|3531.3|3525.3|176
1652677200000|2022-05-16 05:00:00|3534|3528|3534.5|3528.5|3540.3|3534.3|3521.8|3515.8|658
1652680800000|2022-05-16 06:00:00|3534.3|3528.3|3534.4|3528.4|3539.8|3533.8|3528.5|3522.5|638
1652684400000|2022-05-16 07:00:00|3533.6|3527.6|3550.4|3544.4|3573.4|3567.4|3510.3|3504.3|926
1652688000000|2022-05-16 08:00:00|3550.6|3544.6|3566.4|3560.4|3577.1|3571.1|3541.1|3535.1|702
1652691600000|2022-05-16 09:00:00|3566.1|3560.1|3548.1|3542.1|3567.6|3561.6|3547.4|3541.4|296
1652695200000|2022-05-16 10:00:00|3547.9|3541.9|3533.9|3527.9|3549.6|3543.6|3518.6|3512.6|415
1652698800000|2022-05-16 11:00:00|3534.4|3528.4|3573.6|3567.6|3582.6|3576.6|3532.9|3526.9|669
1652702400000|2022-05-16 12:00:00|3573.4|3567.4|3572.9|3566.9|3582.9|3576.9|3568.6|3562.6|681
1652706000000|2022-05-16 13:00:00|3572.6|3566.6|3588.4|3582.4|3608.3|3602.3|3571.4|3565.4|1510
1652709600000|2022-05-16 14:00:00|3587.9|3581.9|3569.1|3563.1|3600.9|3594.9|3554.6|3548.6|1688
1652713200000|2022-05-16 15:00:00|3569.4|3563.4|3602.1|3596.1|3607.1|3601.1|3569.4|3563.4|1125
1652716800000|2022-05-16 16:00:00|3602.4|3596.4|3608.3|3602.3|3608.8|3602.8|3596.4|3590.4|612
1652745600000|2022-05-17 00:00:00|3612.4|3606.4|3619.3|3613.3|3622.5|3616.5|3609.1|3603.1|426
1652749200000|2022-05-17 01:00:00|3619|3613|3648.3|3642.3|3651|3645|3603|3597|659
1652752800000|2022-05-17 02:00:00|3648.5|3642.5|3655.3|3649.3|3680.5|3669.8|3635.5|3629.5|991
1652756400000|2022-05-17 03:00:00|3654.8|3648.8|3645.8|3639.8|3656.8|3650.8|3640.3|3634.3|348
1652760000000|2022-05-17 04:00:00|3646|3640|3648.5|3642.5|3652.8|3646.8|3644|3638|128
1652763600000|2022-05-17 05:00:00|3648.8|3642.8|3633.5|3627.5|3653.5|3647.5|3617.5|3611.5|739
1652767200000|2022-05-17 06:00:00|3633.3|3627.3|3626.1|3620.1|3653|3647|3623.9|3617.9|1242
1652770800000|2022-05-17 07:00:00|3629.9|3623.9|3631.6|3625.6|3636.9|3630.9|3612.4|3606.4|436
1652774400000|2022-05-17 08:00:00|3631.9|3625.9|3647.1|3641.1|3669.4|3663.4|3630.4|3624.4|498
1652778000000|2022-05-17 09:00:00|3646.9|3640.9|3662.6|3656.6|3675.1|3669.1|3645.1|3639.1|538
1652781600000|2022-05-17 10:00:00|3663.6|3657.6|3679.4|3673.4|3688.9|3682.9|3662.9|3656.9|426
1652785200000|2022-05-17 11:00:00|3679.6|3673.6|3680.6|3674.6|3689.9|3683.9|3664.9|3658.9|714
1652788800000|2022-05-17 12:00:00|3680.4|3674.4|3684.9|3678.9|3689.9|3683.9|3668.4|3662.4|534
1652792400000|2022-05-17 13:00:00|3684.6|3678.6|3695.9|3689.9|3746.5|3740.5|3676.1|3670.1|1822
1652796000000|2022-05-17 14:00:00|3696.6|3690.6|3667.9|3661.9|3701.1|3695.1|3655.1|3649.1|1471
1652799600000|2022-05-17 15:00:00|3668.1|3662.1|3665.6|3659.6|3678.9|3672.9|3665.6|3659.6|474
1652803200000|2022-05-17 16:00:00|3665.4|3659.4|3663.9|3657.9|3670.9|3664.9|3654.4|3648.4|434
1652832000000|2022-05-18 00:00:00|3660.9|3654.9|3655.3|3649.3|3668.5|3662.5|3655|3649|234
1652835600000|2022-05-18 01:00:00|3655.8|3649.8|3659|3653|3668.3|3662.3|3655.8|3649.8|812
1652839200000|2022-05-18 02:00:00|3658.8|3652.8|3646|3640|3661.3|3655.3|3645.3|3639.3|788
1652842800000|2022-05-18 03:00:00|3645.5|3639.5|3637|3631|3646.5|3640.5|3630.8|3624.8|459
1652846400000|2022-05-18 04:00:00|3636.8|3630.8|3636|3630|3638.5|3632.5|3631.5|3625.5|169
1652850000000|2022-05-18 05:00:00|3635.8|3629.8|3646|3640|3654.6|3648.6|3634|3628|707
1652853600000|2022-05-18 06:00:00|3645.8|3639.8|3632.3|3626.3|3659.8|3653.8|3632.3|3626.3|1258
1652857200000|2022-05-18 07:00:00|3631.9|3625.9|3622.6|3616.6|3636|3630|3604.1|3598.1|689
1652860800000|2022-05-18 08:00:00|3623.1|3617.1|3623.6|3617.6|3649.4|3643.4|3622.6|3616.6|993
1652864400000|2022-05-18 09:00:00|3624.1|3618.1|3644.9|3638.9|3644.9|3638.9|3622.6|3616.6|518
1652868000000|2022-05-18 10:00:00|3645.1|3639.1|3643.6|3637.6|3653.1|3647.1|3639.9|3633.9|356
1652871600000|2022-05-18 11:00:00|3643.9|3637.9|3634.9|3628.9|3646.9|3640.9|3627.9|3621.9|515
1652875200000|2022-05-18 12:00:00|3635.1|3629.1|3641.1|3635.1|3647.1|3641.1|3633.4|3627.4|462
1652878800000|2022-05-18 13:00:00|3641.4|3635.4|3622.6|3616.6|3645.5|3639.5|3621.1|3615.1|1239
1652882400000|2022-05-18 14:00:00|3622.9|3616.9|3625.1|3619.1|3635.9|3629.9|3611|3605|1379
1652886000000|2022-05-18 15:00:00|3624.9|3618.9|3604.6|3598.6|3624.9|3618.9|3603.6|3597.6|929
1652889600000|2022-05-18 16:00:00|3604.4|3598.4|3591.9|3585.9|3604.9|3598.9|3582.6|3576.6|924
1652918400000|2022-05-19 00:00:00|3594.9|3588.9|3596.3|3590.3|3599.3|3593.3|3583.9|3577.9|238
1652922000000|2022-05-19 01:00:00|3596.5|3590.5|3606.8|3600.8|3612.3|3606.3|3594.8|3588.8|1689
1652925600000|2022-05-19 02:00:00|3606.5|3600.5|3601|3595|3607.3|3601.3|3582.6|3576.6|944
1652929200000|2022-05-19 03:00:00|3601.3|3595.3|3601.5|3595.5|3602.5|3596.5|3597.3|3591.3|255
1652932800000|2022-05-19 04:00:00|3601.8|3595.8|3593.3|3587.3|3602.8|3596.8|3588.6|3582.6|272
1652936400000|2022-05-19 05:00:00|3593.5|3587.5|3583.3|3577.3|3600.8|3594.8|3577.5|3571.5|630
1652940000000|2022-05-19 06:00:00|3583.8|3577.8|3599.3|3593.3|3599.3|3593.3|3567.5|3561.5|603
1652943600000|2022-05-19 07:00:00|3602|3596|3653.9|3647.9|3666|3657|3586.1|3580.1|815
1652947200000|2022-05-19 08:00:00|3653.3|3647.3|3635.6|3629.6|3653.4|3647.4|3632.4|3626.4|868
1652950800000|2022-05-19 09:00:00|3635.9|3629.9|3632.1|3626.1|3640.6|3634.6|3628.1|3622.1|473
1652954400000|2022-05-19 10:00:00|3631.4|3625.4|3647.9|3641.9|3648.1|3642.1|3629.4|3623.4|458
1652958000000|2022-05-19 11:00:00|3647.1|3641.1|3641.4|3635.4|3651.1|3645.1|3639.1|3633.1|515
1652961600000|2022-05-19 12:00:00|3641.6|3635.6|3650.1|3644.1|3650.1|3644.1|3638.1|3632.1|565
1652965200000|2022-05-19 13:00:00|3650.4|3644.4|3677.9|3671.9|3693.9|3687.9|3644.6|3638.6|2156
1652968800000|2022-05-19 14:00:00|3678.1|3672.1|3722.4|3716.4|3722.6|3716.6|3673|3667|1885
1652972400000|2022-05-19 15:00:00|3722.6|3716.6|3719.1|3713.1|3730.6|3724.6|3705.5|3699.5|1044
1652976000000|2022-05-19 16:00:00|3719.4|3713.4|3721.5|3715.5|3725.9|3719.9|3716.6|3710.6|946
1653004800000|2022-05-20 00:00:00|3731.4|3725.4|3730.9|3724.9|3750.9|3744.9|3728.3|3722.3|463
1653008400000|2022-05-20 01:00:00|3730.6|3724.6|3713.8|3707.8|3730.6|3724.6|3705.3|3699.3|1336
1653012000000|2022-05-20 02:00:00|3714|3708|3696.3|3690.3|3715|3709|3694.8|3688.8|541
1653015600000|2022-05-20 03:00:00|3696.5|3690.5|3717.3|3711.3|3718|3712|3696.3|3690.3|735
1653019200000|2022-05-20 04:00:00|3717.5|3711.5|3722.5|3716.5|3729.3|3723.3|3716.3|3710.3|250
1653022800000|2022-05-20 05:00:00|3722.3|3716.3|3717|3711|3743.5|3737.5|3716.3|3710.3|1200
1653026400000|2022-05-20 06:00:00|3717.8|3711.8|3738.9|3732.9|3744|3738|3712.8|3706.8|1521
1653030000000|2022-05-20 07:00:00|3739.1|3733.1|3739.9|3733.9|3764.8|3756.1|3719.4|3713.4|1118
1653033600000|2022-05-20 08:00:00|3740.1|3734.1|3752.9|3746.9|3755.9|3749.9|3732.1|3726.1|655
1653037200000|2022-05-20 09:00:00|3753.4|3747.4|3746.1|3740.1|3755.6|3749.6|3744.9|3738.9|519
1653040800000|2022-05-20 10:00:00|3746.4|3740.4|3741.4|3735.4|3747.4|3741.4|3737.9|3731.9|320
1653044400000|2022-05-20 11:00:00|3742.1|3736.1|3741.6|3735.6|3746.6|3740.6|3731.6|3725.6|652
1653048000000|2022-05-20 12:00:00|3740.9|3734.9|3738.9|3732.9|3746.6|3740.6|3733.6|3727.6|597
1653051600000|2022-05-20 13:00:00|3738.6|3732.6|3753.9|3747.9|3753.9|3747.9|3721.6|3715.6|1454
1653055200000|2022-05-20 14:00:00|3753.6|3747.6|3712.4|3706.4|3756.4|3750.4|3707.4|3701.4|1439
1653058800000|2022-05-20 15:00:00|3712.6|3706.6|3708.4|3702.4|3727.4|3721.4|3707.9|3701.9|1162
1653062400000|2022-05-20 16:00:00|3708.1|3702.1|3693.1|3687.1|3708.1|3702.1|3681.4|3675.4|1333
1653264000000|2022-05-23 00:00:00|3716|3697.3|3722.5|3716.5|3725|3719|3705.6|3697.3|287
1653267600000|2022-05-23 01:00:00|3722.8|3716.8|3699|3693|3726.9|3720.9|3693.8|3687.8|860
1653271200000|2022-05-23 02:00:00|3698.8|3692.8|3719|3713|3719.3|3713.3|3698.8|3692.8|1152
1653274800000|2022-05-23 03:00:00|3719.5|3713.5|3732|3726|3732.3|3726.3|3717.3|3711.3|352
1653278400000|2022-05-23 04:00:00|3731.8|3725.8|3729.5|3723.5|3735.3|3729.3|3728.3|3722.3|125
1653282000000|2022-05-23 05:00:00|3729.3|3723.3|3728.3|3722.3|3736.9|3730.9|3719.5|3713.5|665
1653285600000|2022-05-23 06:00:00|3727.3|3721.3|3739.1|3733.1|3750|3744|3726.8|3720.8|757
1653289200000|2022-05-23 07:00:00|3738.9|3732.9|3741.4|3735.4|3745.4|3739.4|3728.1|3722.1|556
1653292800000|2022-05-23 08:00:00|3741.1|3735.1|3750.6|3744.6|3770.4|3764.4|3726.4|3720.4|775
1653296400000|2022-05-23 09:00:00|3750.9|3744.9|3770.6|3764.6|3773.6|3767.6|3748.4|3742.4|360
1653300000000|2022-05-23 10:00:00|3770.9|3764.9|3785.6|3779.6|3793.5|3787.5|3759.1|3753.1|527
1653303600000|2022-05-23 11:00:00|3785.9|3779.9|3759.6|3753.6|3787.4|3781.4|3751.9|3745.9|736
1653307200000|2022-05-23 12:00:00|3759.9|3753.9|3794.9|3788.9|3797.6|3791.6|3758.4|3752.4|596
1653310800000|2022-05-23 13:00:00|3794.6|3788.6|3778.9|3772.9|3794.6|3788.6|3764.6|3758.6|2144
1653314400000|2022-05-23 14:00:00|3778.6|3772.6|3785.6|3779.6|3793.9|3787.9|3773.9|3767.9|1468
1653318000000|2022-05-23 15:00:00|3785.4|3779.4|3790.6|3784.6|3792.6|3786.6|3779.6|3773.6|785
1653321600000|2022-05-23 16:00:00|3790.1|3784.1|3786.5|3780.5|3793.6|3787.6|3785.4|3779.4|575
1653350400000|2022-05-24 00:00:00|3776.5|3770.5|3776|3770|3783.6|3777.6|3774.8|3768.8|202
1653354000000|2022-05-24 01:00:00|3775.8|3769.8|3773|3767|3784.5|3778.5|3771.8|3765.8|1650
1653357600000|2022-05-24 02:00:00|3773.3|3767.3|3780.3|3774.3|3780.3|3774.3|3768.3|3762.3|835
1653361200000|2022-05-24 03:00:00|3780.5|3774.5|3786.8|3780.8|3788.5|3782.5|3778.8|3772.8|239
1653364800000|2022-05-24 04:00:00|3787.3|3781.3|3777.5|3771.5|3788.5|3782.5|3775.5|3769.5|133
1653368400000|2022-05-24 05:00:00|3777.3|3771.3|3770.5|3764.5|3784.9|3778.9|3770.1|3764.1|823
1653372000000|2022-05-24 06:00:00|3770.3|3764.3|3757.1|3751.1|3773|3767|3748.8|3742.8|1458
1653375600000|2022-05-24 07:00:00|3757.6|3751.6|3765.6|3759.6|3782.9|3776.9|3754.4|3748.4|593
1653379200000|2022-05-24 08:00:00|3765.4|3759.4|3756.4|3750.4|3770.9|3764.9|3754.1|3748.1|527
1653382800000|2022-05-24 09:00:00|3756.1|3750.1|3754.4|3748.4|3762.9|3756.9|3753.9|3747.9|334
1653386400000|2022-05-24 10:00:00|3754.6|3748.6|3766.4|3760.4|3768.1|3762.1|3754.1|3748.1|364
1653390000000|2022-05-24 11:00:00|3766.6|3760.6|3759.6|3753.6|3768.4|3762.4|3754.6|3748.6|394
1653393600000|2022-05-24 12:00:00|3759.4|3753.4|3744.1|3738.1|3764.9|3758.9|3738.1|3732.1|717
1653397200000|2022-05-24 13:00:00|3744.6|3738.6|3749.1|3743.1|3768.9|3762.9|3739.6|3733.6|1746
1653400800000|2022-05-24 14:00:00|3748.9|3742.9|3795.6|3789.6|3798.8|3792.8|3743.4|3737.4|1731
1653404400000|2022-05-24 15:00:00|3796.9|3790.9|3779.1|3773.1|3797.5|3791.5|3775.4|3769.4|978
1653408000000|2022-05-24 16:00:00|3779.4|3773.4|3773.8|3767.8|3787.1|3781.1|3768.4|3762.4|681
1653436800000|2022-05-25 00:00:00|3779.4|3773.4|3774.3|3768.3|3779.8|3773.8|3767.8|3761.8|439
1653440400000|2022-05-25 01:00:00|3774.5|3768.5|3780.8|3774.8|3784.4|3778.4|3774.3|3768.3|859
1653444000000|2022-05-25 02:00:00|3781.8|3775.8|3777|3771|3792|3786|3776|3770|1164
1653447600000|2022-05-25 03:00:00|3776.3|3770.3|3785.5|3779.5|3788|3782|3775.3|3769.3|561
1653451200000|2022-05-25 04:00:00|3785.3|3779.3|3786.5|3780.5|3789.5|3783.5|3782.8|3776.8|178
1653454800000|2022-05-25 05:00:00|3786.3|3780.3|3782|3776|3789.3|3783.3|3777|3771|744
1653458400000|2022-05-25 06:00:00|3781.8|3775.8|3777|3771|3791.3|3785.3|3767.3|3761.3|914
1653462000000|2022-05-25 07:00:00|3777.4|3771.4|3738.6|3732.6|3784.5|3778.5|3728.9|3722.9|905
1653465600000|2022-05-25 08:00:00|3739.1|3733.1|3723.4|3717.4|3743.6|3737.6|3720.4|3714.4|667
1653469200000|2022-05-25 09:00:00|3722.9|3716.9|3733.1|3727.1|3748.1|3742.1|3721.9|3715.9|608
1653472800000|2022-05-25 10:00:00|3734.1|3728.1|3734.6|3728.6|3756.1|3750.1|3732.4|3726.4|360
1653476400000|2022-05-25 11:00:00|3734.4|3728.4|3726.4|3720.4|3742.6|3736.6|3724.9|3718.9|588
1653480000000|2022-05-25 12:00:00|3726.6|3720.6|3738.6|3732.6|3744.1|3738.1|3726.1|3720.1|611
1653483600000|2022-05-25 13:00:00|3739.6|3733.6|3742.9|3736.9|3751.9|3745.9|3724.6|3718.6|1351
1653487200000|2022-05-25 14:00:00|3743.1|3737.1|3749.5|3743.5|3763.1|3757.1|3727.4|3721.4|870
1653490800000|2022-05-25 15:00:00|3749.3|3743.3|3749.6|3743.6|3759.9|3753.9|3741.6|3735.6|752
1653494400000|2022-05-25 16:00:00|3749.4|3743.4|3753.6|3747.6|3757.1|3751.1|3748.6|3742.6|602
1653523200000|2022-05-26 00:00:00|3751.6|3745.6|3750|3744|3755.3|3749.3|3748|3742|205
1653526800000|2022-05-26 01:00:00|3749.8|3743.8|3724.6|3718.6|3761.3|3755.3|3724.4|3718.4|1056
1653530400000|2022-05-26 02:00:00|3724.3|3718.3|3737|3731|3747.3|3741.3|3724.3|3718.3|1100
1653534000000|2022-05-26 03:00:00|3736.8|3730.8|3741.3|3735.3|3743.9|3737.9|3726.8|3720.8|493
1653537600000|2022-05-26 04:00:00|3741|3735|3733.3|3727.3|3744.3|3738.3|3732|3726|437
1653541200000|2022-05-26 05:00:00|3733|3727|3714.8|3708.8|3737.5|3731.5|3713.1|3707.1|599
1653544800000|2022-05-26 06:00:00|3715|3709|3726.5|3720.5|3726.5|3720.5|3692.5|3686.5|816
1653548400000|2022-05-26 07:00:00|3726.6|3720.6|3752.4|3746.4|3769.9|3763.9|3724.6|3718.6|569
1653552000000|2022-05-26 08:00:00|3751.6|3745.6|3720.4|3714.4|3751.6|3745.6|3716.1|3710.1|591
1653555600000|2022-05-26 09:00:00|3720.1|3714.1|3733.1|3727.1|3743.9|3737.9|3715.5|3709.5|309
1653559200000|2022-05-26 10:00:00|3732.9|3726.9|3742.4|3736.4|3749.6|3743.6|3729.4|3723.4|229
1653562800000|2022-05-26 11:00:00|3742.6|3736.6|3739.4|3733.4|3762.1|3756.1|3737.6|3731.6|566
1653566400000|2022-05-26 12:00:00|3739.1|3733.1|3731.4|3725.4|3743.9|3737.9|3727.1|3721.1|498
1653570000000|2022-05-26 13:00:00|3730.6|3724.6|3742.1|3736.1|3751.9|3745.9|3717.1|3711.1|1882
1653573600000|2022-05-26 14:00:00|3741.9|3735.9|3740.1|3734.1|3756.4|3750.4|3733.9|3727.9|1134
1653577200000|2022-05-26 15:00:00|3739.9|3733.9|3745.6|3739.6|3750.9|3744.9|3737.4|3731.4|700
1653580800000|2022-05-26 16:00:00|3745.4|3739.4|3747|3741|3751.4|3745.4|3745.4|3739.4|284
1653609600000|2022-05-27 00:00:00|3743.4|3737.4|3744.3|3738.3|3747.5|3741.5|3741|3735|200
1653613200000|2022-05-27 01:00:00|3744|3738|3775.8|3769.8|3784.8|3778.8|3743|3737|1059
1653616800000|2022-05-27 02:00:00|3776|3770|3767.3|3761.3|3779.5|3773.5|3766.3|3760.3|480
1653620400000|2022-05-27 03:00:00|3768|3762|3778|3772|3785|3779|3767.5|3761.5|349
1653624000000|2022-05-27 04:00:00|3778.3|3772.3|3778.5|3772.5|3781.3|3775.3|3772.5|3766.5|153
1653627600000|2022-05-27 05:00:00|3777.8|3771.8|3772.8|3766.8|3778.3|3772.3|3764.8|3758.8|617
1653631200000|2022-05-27 06:00:00|3773.8|3767.8|3769.1|3763.1|3774.3|3768.3|3758.8|3752.8|837
1653634800000|2022-05-27 07:00:00|3768.9|3762.9|3783.1|3777.1|3787.1|3781.1|3759.1|3753.1|332
1653638400000|2022-05-27 08:00:00|3784.1|3778.1|3800.1|3794.1|3824.9|3818.9|3774.9|3768.9|728
1653642000000|2022-05-27 09:00:00|3800.4|3794.4|3803.1|3797.1|3812.4|3806.4|3795.9|3789.9|448
1653645600000|2022-05-27 10:00:00|3802.9|3796.9|3814.4|3808.4|3814.6|3808.6|3801.1|3795.1|197
1653649200000|2022-05-27 11:00:00|3815.4|3809.4|3787.1|3781.1|3816.4|3810.4|3784.5|3778.5|706
1653652800000|2022-05-27 12:00:00|3787.4|3781.4|3820.9|3814.9|3824.6|3818.6|3787.4|3781.4|840
1653656400000|2022-05-27 13:00:00|3821.1|3815.1|3841.1|3835.1|3842.4|3836.4|3813.9|3807.9|1461
1653660000000|2022-05-27 14:00:00|3841.4|3835.4|3863.5|3854.8|3872.3|3863.5|3824|3818|1762
1653663600000|2022-05-27 15:00:00|3865.3|3856.5|3849.9|3843.9|3872.4|3866.4|3843.1|3837.1|1192
1653667200000|2022-05-27 16:00:00|3849.6|3843.6|3856.4|3850.4|3858.3|3852.3|3846.4|3840.4|302
1653868800000|2022-05-30 00:00:00|3872.8|3854|3945.1|3939.1|3991.4|3985.4|3872.8|3854|573
1653872400000|2022-05-30 01:00:00|3945|3939|3884.8|3878.8|3945|3939|3865.8|3859.8|1122
1653876000000|2022-05-30 02:00:00|3887|3881|3901.3|3895.3|3907.9|3901.9|3881.6|3875.6|433
1653879600000|2022-05-30 03:00:00|3901.5|3895.5|3902.3|3896.3|3907.3|3901.3|3885|3875.8|799
1653883200000|2022-05-30 04:00:00|3902|3896|3910|3904|3914|3908|3902|3896|303
1653886800000|2022-05-30 05:00:00|3910.3|3904.3|3917.8|3911.8|3929|3923|3910.3|3904.3|665
1653890400000|2022-05-30 06:00:00|3917.3|3911.3|3925.4|3919.4|3930.5|3924.5|3909.3|3903.3|646
1653894000000|2022-05-30 07:00:00|3937.8|3923|3915.9|3909.9|3949.1|3943.1|3913.1|3907.1|842
1653897600000|2022-05-30 08:00:00|3916.5|3910.5|3939.4|3933.4|3945.9|3939.9|3909.6|3903.6|548
1653901200000|2022-05-30 09:00:00|3939.1|3933.1|3946.1|3940.1|3947.4|3941.4|3925.6|3919.6|360
1653904800000|2022-05-30 10:00:00|3945.6|3939.6|3946.1|3940.1|3946.9|3940.9|3933.4|3927.4|193
1653908400000|2022-05-30 11:00:00|3945.9|3939.9|3951.1|3945.1|3957.4|3951.4|3941.6|3935.6|386
1653912000000|2022-05-30 12:00:00|3950.9|3944.9|3949.1|3943.1|3964.9|3958.9|3947.4|3941.4|441
1653915600000|2022-05-30 13:00:00|3948.9|3942.9|3922.6|3916.6|3948.9|3942.9|3917.4|3911.4|1908
1653919200000|2022-05-30 14:00:00|3922.4|3916.4|3905.6|3899.6|3922.9|3916.9|3878.1|3872.1|1173
1653922800000|2022-05-30 15:00:00|3905.9|3899.9|3893.4|3887.4|3910.1|3904.1|3875.4|3869.4|919
1653926400000|2022-05-30 16:00:00|3891.9|3885.9|3900.4|3894.4|3903.9|3897.9|3887.6|3881.6|393
1653955200000|2022-05-31 00:00:00|3917.5|3911.5|3896.5|3890.5|3919.6|3913.6|3892.5|3886.5|327
1653958800000|2022-05-31 01:00:00|3896.3|3890.3|3894.5|3888.5|3898.6|3892.6|3884.9|3878.9|937
1653962400000|2022-05-31 02:00:00|3895.3|3889.3|3906.8|3900.8|3907|3901|3891.8|3885.8|438
1653966000000|2022-05-31 03:00:00|3907.3|3901.3|3921|3915|3924.3|3918.3|3907.3|3901.3|543
1653969600000|2022-05-31 04:00:00|3921.3|3915.3|3927|3921|3927|3921|3921.3|3915.3|227
1653973200000|2022-05-31 05:00:00|3928|3922|3929.8|3923.8|3935.8|3929.8|3923.3|3917.3|714
1653976800000|2022-05-31 06:00:00|3930.5|3924.5|3942.4|3936.4|3942.4|3936.4|3921|3915|765
1653980400000|2022-05-31 07:00:00|3945.9|3939.9|3922.6|3916.6|3946.9|3940.9|3914.4|3908.4|873
1653984000000|2022-05-31 08:00:00|3923.5|3917.5|3954.9|3948.9|3955.9|3949.9|3923.4|3917.4|891
1653987600000|2022-05-31 09:00:00|3955.6|3949.6|3943.4|3937.4|3958.1|3952.1|3932.4|3926.4|843
1653991200000|2022-05-31 10:00:00|3943.9|3937.9|3945.6|3939.6|3958.1|3952.1|3941.3|3935.3|434
1653994800000|2022-05-31 11:00:00|3945.4|3939.4|3948.9|3942.9|3966.6|3960.6|3944.1|3938.1|813
1653998400000|2022-05-31 12:00:00|3949.1|3943.1|3944.4|3938.4|3949.6|3943.6|3939.9|3933.9|605
1654002000000|2022-05-31 13:00:00|3944.1|3938.1|3934.9|3928.9|3946.6|3940.6|3916.4|3910.4|1883
1654005600000|2022-05-31 14:00:00|3934.6|3928.6|3916.4|3910.4|3946.9|3940.9|3910.1|3904.1|1646
1654009200000|2022-05-31 15:00:00|3916.6|3910.6|3908.1|3902.1|3924.4|3918.4|3890.6|3884.6|1229
1654012800000|2022-05-31 16:00:00|3907.9|3901.9|3914.5|3908.5|3920.9|3914.9|3904.1|3898.1|572
1654041600000|2022-06-01 00:00:00|3919.6|3913.6|3912|3906|3919.6|3913.6|3905|3899|198
1654045200000|2022-06-01 01:00:00|3912.3|3906.3|3899.5|3893.5|3921.8|3915.8|3887.8|3881.8|1483
1654048800000|2022-06-01 02:00:00|3899.3|3893.3|3902.6|3896.6|3906|3900|3886.3|3880.3|1401
1654052400000|2022-06-01 03:00:00|3903.8|3897.8|3894|3888|3905.8|3899.8|3889.8|3883.8|464
1654056000000|2022-06-01 04:00:00|3894.3|3888.3|3894.5|3888.5|3894.8|3888.8|3882.5|3876.5|651
1654059600000|2022-06-01 05:00:00|3894.3|3888.3|3869.3|3863.3|3897.3|3891.3|3863|3857|1008
1654063200000|2022-06-01 06:00:00|3869|3863|3878.1|3872.1|3892|3886|3864.8|3858.8|654
1654066800000|2022-06-01 07:00:00|3882.1|3876.1|3903.1|3897.1|3906.1|3900.1|3868.6|3862.6|702
1654070400000|2022-06-01 08:00:00|3902.9|3896.9|3874.6|3868.6|3911.1|3905.1|3867.4|3861.4|713
1654074000000|2022-06-01 09:00:00|3874.9|3868.9|3870.4|3864.4|3877.4|3871.4|3854.4|3848.4|732
1654077600000|2022-06-01 10:00:00|3870.6|3864.6|3889.9|3883.9|3895.9|3889.9|3870.1|3864.1|526
1654081200000|2022-06-01 11:00:00|3889.6|3883.6|3880.4|3874.4|3909.9|3903.9|3875.6|3869.6|729
1654084800000|2022-06-01 12:00:00|3880.1|3874.1|3918.4|3912.4|3921.6|3915.6|3874.6|3868.6|1019
1654088400000|2022-06-01 13:00:00|3918.1|3912.1|3912.6|3906.6|3928.6|3922.6|3896.6|3890.6|1355
1654092000000|2022-06-01 14:00:00|3912.4|3906.4|3871.9|3865.9|3913.1|3907.1|3858|3852|2205
1654095600000|2022-06-01 15:00:00|3871.6|3865.6|3876.1|3870.1|3881.1|3875.1|3857.4|3851.4|1041
1654099200000|2022-06-01 16:00:00|3874.9|3868.9|3871.8|3865.8|3878.6|3872.6|3867.1|3861.1|536
1654473600000|2022-06-06 00:00:00|3879|3859|3918.5|3912.5|3934.5|3928.5|3879|3859|452
1654477200000|2022-06-06 01:00:00|3918.3|3912.3|3921.5|3915.5|3934.8|3928.8|3909.8|3903.8|1197
1654480800000|2022-06-06 02:00:00|3921.8|3915.8|3943.8|3937.8|3944|3938|3920.3|3914.3|458
1654484400000|2022-06-06 03:00:00|3944|3938|3945.3|3939.3|3947.3|3941.3|3938.5|3932.5|391
1654488000000|2022-06-06 04:00:00|3945.8|3939.8|3944.5|3938.5|3951.3|3945.3|3943.5|3937.5|288
1654491600000|2022-06-06 05:00:00|3944.8|3938.8|3942.5|3936.5|3949.5|3943.5|3928.5|3922.5|777
1654495200000|2022-06-06 06:00:00|3942.8|3936.8|3931.8|3925.8|3953.8|3947.8|3928.8|3922.8|1094
1654498800000|2022-06-06 07:00:00|3932.5|3926.5|3894.6|3888.6|3938.4|3932.4|3892.1|3886.1|758
1654502400000|2022-06-06 08:00:00|3894.9|3888.9|3890.6|3884.6|3901.1|3895.1|3879.1|3873.1|756
1654506000000|2022-06-06 09:00:00|3890.9|3884.9|3903.9|3897.9|3905.4|3899.4|3889.4|3883.4|464
1654509600000|2022-06-06 10:00:00|3903.6|3897.6|3890.1|3884.1|3904.9|3898.9|3890.1|3884.1|384
1654513200000|2022-06-06 11:00:00|3889.9|3883.9|3892.6|3886.6|3901.9|3895.9|3888.9|3882.9|672
1654516800000|2022-06-06 12:00:00|3892.4|3886.4|3888.1|3882.1|3903.1|3897.1|3883.6|3877.6|936
1654520400000|2022-06-06 13:00:00|3887.9|3881.9|3864.9|3858.9|3892.9|3886.9|3835.4|3829.4|1591
1654524000000|2022-06-06 14:00:00|3864.8|3858.8|3879.8|3873.8|3885.9|3879.9|3850.6|3844.6|1113
1654527600000|2022-06-06 15:00:00|3879.9|3873.9|3870.1|3864.1|3885.6|3879.6|3866.1|3860.1|909
1654531200000|2022-06-06 16:00:00|3870.4|3864.4|3876.3|3870.3|3876.6|3870.6|3869.9|3863.9|482
1654560000000|2022-06-07 00:00:00|3860.9|3854.9|3858.8|3852.8|3866|3860|3856.5|3850.5|263
1654563600000|2022-06-07 01:00:00|3858.3|3852.3|3853|3847|3861|3855|3847|3841|797
1654567200000|2022-06-07 02:00:00|3853.8|3847.8|3847.3|3841.3|3854.5|3848.5|3842.4|3836.4|509
1654570800000|2022-06-07 03:00:00|3847.5|3841.5|3864.5|3858.5|3865.3|3859.3|3847.3|3841.3|1184
1654574400000|2022-06-07 04:00:00|3865|3859|3849.5|3843.5|3865.3|3859.3|3848.3|3842.3|589
1654578000000|2022-06-07 05:00:00|3849.3|3843.3|3843.3|3837.3|3854.8|3848.8|3839.3|3833.3|633
1654581600000|2022-06-07 06:00:00|3844|3838|3833.3|3827.3|3853|3847|3829.3|3823.3|584
1654585200000|2022-06-07 07:00:00|3833.4|3827.4|3802.1|3796.1|3839.4|3833.4|3801.1|3795.1|895
1654588800000|2022-06-07 08:00:00|3802.4|3796.4|3785.9|3779.9|3813.4|3807.4|3778.9|3772.9|562
1654592400000|2022-06-07 09:00:00|3786.1|3780.1|3774.6|3768.6|3787.1|3781.1|3767.9|3761.9|593
1654596000000|2022-06-07 10:00:00|3774.4|3768.4|3769.9|3763.9|3781.1|3775.1|3769.1|3763.1|478
1654599600000|2022-06-07 11:00:00|3769.6|3763.6|3746.6|3740.6|3779.6|3773.6|3746.1|3740.1|922
1654603200000|2022-06-07 12:00:00|3745.4|3739.4|3757.4|3751.4|3758.4|3752.4|3742.6|3736.6|999
1654606800000|2022-06-07 13:00:00|3757.1|3751.1|3783.9|3777.9|3784.6|3778.6|3754.9|3748.9|2218
1654610400000|2022-06-07 14:00:00|3784.1|3778.1|3800.4|3794.4|3805.9|3799.9|3767.6|3761.6|1492
1654614000000|2022-06-07 15:00:00|3800.9|3794.9|3797.1|3791.1|3813.9|3807.9|3788.1|3782.1|920
1654617600000|2022-06-07 16:00:00|3796.9|3790.9|3811.5|3805.5|3819.4|3813.4|3796.9|3790.9|647
1654646400000|2022-06-08 00:00:00|3799.9|3793.9|3795.8|3789.8|3803|3797|3789.5|3783.5|390
1654650000000|2022-06-08 01:00:00|3796|3790|3812.8|3806.8|3815.3|3809.3|3792|3786|918
1654653600000|2022-06-08 02:00:00|3813.5|3807.5|3832.5|3826.5|3844|3835.9|3810|3804|909
1654657200000|2022-06-08 03:00:00|3831|3825|3799.5|3793.5|3833.8|3827.8|3796.8|3790.8|754
1654660800000|2022-06-08 04:00:00|3798.5|3792.5|3806.8|3800.8|3809.5|3803.5|3796.5|3790.5|326
1654664400000|2022-06-08 05:00:00|3807.9|3801.9|3811|3805|3815.3|3809.3|3792|3786|632
1654668000000|2022-06-08 06:00:00|3810.8|3804.8|3793.4|3787.4|3827.5|3821.5|3793.4|3787.4|1043
1654671600000|2022-06-08 07:00:00|3793.1|3787.1|3816.6|3810.6|3831.4|3825.4|3792.9|3786.9|1038
1654675200000|2022-06-08 08:00:00|3816.9|3810.9|3812.4|3806.4|3824.1|3818.1|3801.1|3795.1|905
1654678800000|2022-06-08 09:00:00|3812.1|3806.1|3798.4|3792.4|3815.9|3809.9|3797.4|3791.4|448
1654682400000|2022-06-08 10:00:00|3798.1|3792.1|3804.1|3798.1|3812.1|3806.1|3797.1|3791.1|369
1654686000000|2022-06-08 11:00:00|3803.9|3797.9|3809.4|3803.4|3811.1|3805.1|3786.4|3780.4|880
1654689600000|2022-06-08 12:00:00|3809.6|3803.6|3805.4|3799.4|3826.4|3820.4|3803.6|3797.6|739
1654693200000|2022-06-08 13:00:00|3805.1|3799.1|3819.6|3813.6|3826.4|3820.4|3805|3799|1168
1654696800000|2022-06-08 14:00:00|3819.9|3813.9|3825.1|3819.1|3839.4|3833.4|3819.1|3813.1|1020
1654700400000|2022-06-08 15:00:00|3824.9|3818.9|3821.9|3815.9|3831.9|3825.9|3820.4|3814.4|658
1654704000000|2022-06-08 16:00:00|3822.1|3816.1|3819.1|3813.1|3829.9|3823.9|3814.8|3808.8|553
1654732800000|2022-06-09 00:00:00|3817.8|3811.8|3812.8|3806.8|3818.4|3812.4|3808|3802|323
1654736400000|2022-06-09 01:00:00|3813|3807|3811.5|3805.5|3816.3|3810.3|3808.9|3802.9|585
1654740000000|2022-06-09 02:00:00|3811.8|3805.8|3816.5|3810.5|3816.8|3810.8|3806.8|3800.8|443
1654743600000|2022-06-09 03:00:00|3816.3|3810.3|3818.5|3812.5|3819.8|3813.8|3810.3|3804.3|409
1654747200000|2022-06-09 04:00:00|3818.8|3812.8|3816.3|3810.3|3819.8|3813.8|3815.8|3809.8|282
1654750800000|2022-06-09 05:00:00|3816|3810|3820|3814|3822.3|3816.3|3806|3800|680
1654754400000|2022-06-09 06:00:00|3820.3|3814.3|3810.4|3804.4|3821.5|3815.5|3807.5|3801.5|581
1654758000000|2022-06-09 07:00:00|3811.1|3805.1|3776.6|3770.6|3816.4|3810.4|3764.5|3758.5|1122
1654761600000|2022-06-09 08:00:00|3776.9|3770.9|3775.6|3769.6|3780.4|3774.4|3773.9|3767.9|586
1654765200000|2022-06-09 09:00:00|3775.9|3769.9|3789.6|3783.6|3795.9|3789.9|3774.9|3768.9|470
1654768800000|2022-06-09 10:00:00|3789.9|3783.9|3785.6|3779.6|3789.9|3783.9|3779.1|3773.1|615
1654772400000|2022-06-09 11:00:00|3786.6|3780.6|3774.1|3768.1|3791.1|3785.1|3773.4|3767.4|613
1654776000000|2022-06-09 12:00:00|3773.9|3767.9|3770.1|3764.1|3785.4|3779.4|3763.9|3757.9|737
1654779600000|2022-06-09 13:00:00|3770.4|3764.4|3765.1|3759.1|3779.4|3773.4|3754.4|3748.4|1474
1654783200000|2022-06-09 14:00:00|3764.9|3758.9|3767.8|3761.8|3770.6|3764.6|3746.4|3740.4|1101
1654786800000|2022-06-09 15:00:00|3767.3|3761.3|3771.1|3765.1|3774.1|3768.1|3753.1|3747.1|792
1654790400000|2022-06-09 16:00:00|3770.9|3764.9|3770.5|3764.5|3770.9|3764.9|3761.1|3755.1|546
1654819200000|2022-06-10 00:00:00|3768.8|3762.8|3771.3|3765.3|3771.5|3765.5|3762.3|3756.3|136
1654822800000|2022-06-10 01:00:00|3771|3765|3762.8|3756.8|3771.3|3765.3|3749|3743|974
1654826400000|2022-06-10 02:00:00|3763.3|3757.3|3771.5|3765.5|3772.3|3766.3|3758.3|3752.3|1137
1654830000000|2022-06-10 03:00:00|3772|3766|3762.3|3756.3|3775.5|3769.5|3761.8|3755.8|492
1654833600000|2022-06-10 04:00:00|3762|3756|3754.5|3748.5|3764.8|3758.8|3754.3|3748.3|516
1654837200000|2022-06-10 05:00:00|3754.8|3748.8|3771.8|3765.8|3775.5|3769.5|3750.5|3744.5|1498
1654840800000|2022-06-10 06:00:00|3771|3765|3749.6|3743.6|3771.5|3765.5|3746.5|3740.5|786
1654844400000|2022-06-10 07:00:00|3748.8|3742.8|3750.1|3744.1|3765.6|3759.6|3745.9|3739.9|643
1654848000000|2022-06-10 08:00:00|3750.4|3744.4|3758.9|3752.9|3766.9|3760.9|3749.6|3743.6|499
1654851600000|2022-06-10 09:00:00|3759.1|3753.1|3767.6|3761.6|3768.6|3762.6|3753.1|3747.1|524
1654855200000|2022-06-10 10:00:00|3767.9|3761.9|3764.6|3758.6|3768.6|3762.6|3756.9|3750.9|497
1654858800000|2022-06-10 11:00:00|3764.9|3758.9|3744.9|3738.9|3766.1|3760.1|3737.6|3731.6|733
1654862400000|2022-06-10 12:00:00|3744.6|3738.6|3740.1|3734.1|3752.1|3746.1|3733.9|3727.9|1234
1654866000000|2022-06-10 13:00:00|3740.4|3734.4|3729.4|3723.4|3746.9|3740.9|3708.9|3702.9|1788
1654869600000|2022-06-10 14:00:00|3726.6|3720.6|3698.9|3692.9|3730.4|3724.4|3690.1|3684.1|1471
1654873200000|2022-06-10 15:00:00|3699.1|3693.1|3704.9|3698.9|3705.4|3699.4|3689.9|3683.9|720
1654876800000|2022-06-10 16:00:00|3705.4|3699.4|3702.9|3696.9|3707.6|3701.6|3695.1|3689.1|470
1655078400000|2022-06-13 00:00:00|3708.3|3689.5|3705.8|3699.8|3722|3716|3693.6|3687.6|377
1655082000000|2022-06-13 01:00:00|3705.5|3699.5|3690.5|3684.5|3713.1|3707.1|3686.5|3680.5|1812
1655085600000|2022-06-13 02:00:00|3690.3|3684.3|3687|3681|3690.5|3684.5|3683.3|3677.3|478
1655089200000|2022-06-13 03:00:00|3686.8|3680.8|3685.8|3679.8|3695.3|3689.3|3683.3|3677.3|448
1655092800000|2022-06-13 04:00:00|3685.5|3679.5|3680|3674|3686.5|3680.5|3673.5|3667.5|181
1655096400000|2022-06-13 05:00:00|3679.8|3673.8|3674|3668|3683.5|3677.5|3659.8|3653.8|745
1655100000000|2022-06-13 06:00:00|3673.5|3667.5|3637.4|3631.4|3674.8|3668.8|3633.8|3627.8|996
1655103600000|2022-06-13 07:00:00|3637.8|3631.8|3605.4|3599.4|3642.5|3636.5|3604.6|3598.6|718
1655107200000|2022-06-13 08:00:00|3605.6|3599.6|3603.1|3597.1|3615.9|3609.9|3593.9|3587.9|614
1655110800000|2022-06-13 09:00:00|3602.9|3596.9|3586.4|3580.4|3614.1|3608.1|3579.6|3573.6|562
1655114400000|2022-06-13 10:00:00|3586.6|3580.6|3585.4|3579.4|3589.4|3583.4|3573.6|3567.6|612
1655118000000|2022-06-13 11:00:00|3585.6|3579.6|3592.6|3586.6|3592.6|3586.6|3575.9|3569.9|715
1655121600000|2022-06-13 12:00:00|3592.9|3586.9|3577.4|3571.4|3595.1|3589.1|3569.1|3563.1|865
1655125200000|2022-06-13 13:00:00|3577.6|3571.6|3630.5|3624.5|3642.3|3636.3|3577.6|3571.6|1742
1655128800000|2022-06-13 14:00:00|3630.1|3624.1|3614.6|3608.6|3632.6|3626.6|3609.4|3603.4|1275
1655132400000|2022-06-13 15:00:00|3614.4|3608.4|3619.1|3613.1|3628.1|3622.1|3604.1|3598.1|788
1655136000000|2022-06-13 16:00:00|3619.4|3613.4|3626.1|3620.1|3635.6|3629.6|3619.4|3613.4|862
1655164800000|2022-06-14 00:00:00|3642.9|3636.9|3640.9|3634.9|3645.8|3639.8|3626.6|3620.6|546
1655168400000|2022-06-14 01:00:00|3640.8|3634.8|3637.8|3631.8|3646|3640|3634|3628|653
1655172000000|2022-06-14 02:00:00|3637.5|3631.5|3650.5|3644.5|3651.5|3645.5|3637.5|3631.5|543
1655175600000|2022-06-14 03:00:00|3650.3|3644.3|3644|3638|3651.3|3645.3|3640|3634|614
1655179200000|2022-06-14 04:00:00|3645.8|3639.8|3643.3|3637.3|3648.8|3642.8|3642.8|3636.8|468
1655182800000|2022-06-14 05:00:00|3643.5|3637.5|3658|3652|3660|3654|3643|3637|631
1655186400000|2022-06-14 06:00:00|3658.3|3652.3|3664.4|3658.4|3674.5|3668.5|3649|3643|981
1655190000000|2022-06-14 07:00:00|3664.1|3658.1|3644.1|3638.1|3665.1|3659.1|3640.9|3634.9|611
1655193600000|2022-06-14 08:00:00|3643.9|3637.9|3626.4|3620.4|3643.9|3637.9|3617.9|3611.9|567
1655197200000|2022-06-14 09:00:00|3627.1|3621.1|3632.6|3626.6|3640.6|3634.6|3623.6|3617.6|472
1655200800000|2022-06-14 10:00:00|3632.1|3626.1|3618.6|3612.6|3632.1|3626.1|3614.4|3608.4|512
1655204400000|2022-06-14 11:00:00|3618.4|3612.4|3616.1|3610.1|3618.9|3612.9|3603.9|3597.9|658
1655208000000|2022-06-14 12:00:00|3616.4|3610.4|3624.9|3618.9|3630.4|3624.4|3610.6|3604.6|735
1655211600000|2022-06-14 13:00:00|3625.1|3619.1|3613.9|3607.9|3630.8|3624.8|3596.1|3590.1|1679
1655215200000|2022-06-14 14:00:00|3614.1|3608.1|3601.6|3595.6|3619.4|3613.4|3590.9|3584.9|1070
1655218800000|2022-06-14 15:00:00|3601.9|3595.9|3600.9|3594.9|3607.4|3601.4|3598.4|3592.4|925
1655222400000|2022-06-14 16:00:00|3600.6|3594.6|3587.4|3581.4|3603.6|3597.6|3587.4|3581.4|702
1655251200000|2022-06-15 00:00:00|3588.6|3582.6|3605.3|3599.3|3610.5|3604.5|3587.8|3581.8|451
1655254800000|2022-06-15 01:00:00|3606.6|3600.6|3636.3|3630.3|3639.5|3633.5|3605|3599|1342
1655258400000|2022-06-15 02:00:00|3636.5|3630.5|3645|3639|3650.8|3644.8|3630.4|3624.4|986
1655262000000|2022-06-15 03:00:00|3645.9|3639.9|3630|3624|3646.8|3640.8|3627.5|3621.5|490
1655265600000|2022-06-15 04:00:00|3630.3|3624.3|3626|3620|3631.3|3625.3|3624.8|3618.8|377
1655269200000|2022-06-15 05:00:00|3625.3|3619.3|3645|3639|3655.5|3649.5|3624.3|3618.3|537
1655272800000|2022-06-15 06:00:00|3644.8|3638.8|3628.6|3622.6|3651.5|3645.5|3624.9|3618.9|783
1655276400000|2022-06-15 07:00:00|3628.9|3622.9|3628.4|3622.4|3631.4|3625.4|3596.4|3590.4|664
1655280000000|2022-06-15 08:00:00|3628.1|3622.1|3649.4|3643.4|3659.1|3653.1|3619.9|3613.9|589
1655283600000|2022-06-15 09:00:00|3648.9|3642.9|3642.6|3636.6|3650.1|3644.1|3633.6|3627.6|443
1655287200000|2022-06-15 10:00:00|3642.9|3636.9|3643.9|3637.9|3648.1|3642.1|3637.9|3631.9|437
1655290800000|2022-06-15 11:00:00|3644.6|3638.6|3648.9|3642.9|3672.5|3666.5|3639.9|3633.9|753
1655294400000|2022-06-15 12:00:00|3649.1|3643.1|3644.6|3638.6|3650.6|3644.6|3631.1|3625.1|1021
1655298000000|2022-06-15 13:00:00|3644.9|3638.9|3666.6|3660.6|3669.1|3663.1|3642.1|3636.1|2604
1655301600000|2022-06-15 14:00:00|3666.4|3660.4|3645.1|3639.1|3671.4|3665.4|3639.3|3633.3|1414
1655305200000|2022-06-15 15:00:00|3645.4|3639.4|3649.1|3643.1|3659.9|3653.9|3643.1|3637.1|674
1655308800000|2022-06-15 16:00:00|3649.9|3643.9|3656.5|3650.5|3661.3|3655.3|3649.4|3643.4|614
1655337600000|2022-06-16 00:00:00|3677.1|3671.1|3674|3668|3687.4|3681.4|3667.5|3661.5|273
1655341200000|2022-06-16 01:00:00|3676.5|3670.5|3721.8|3715.8|3742.1|3732.8|3676.5|3670.5|2298
1655344800000|2022-06-16 02:00:00|3722|3716|3737.5|3731.5|3741|3735|3722|3716|1270
1655348400000|2022-06-16 03:00:00|3737.8|3731.8|3728.5|3722.5|3738.3|3732.3|3727.3|3721.3|732
1655352000000|2022-06-16 04:00:00|3728.3|3722.3|3724|3718|3728.5|3722.5|3723|3714.8|287
1655355600000|2022-06-16 05:00:00|3723.8|3717.8|3698.8|3692.8|3724.3|3718.3|3698.5|3692.5|499
1655359200000|2022-06-16 06:00:00|3699|3693|3694.6|3688.6|3722|3716|3687.8|3681.8|825
1655362800000|2022-06-16 07:00:00|3694.1|3688.1|3649.6|3643.6|3694.1|3688.1|3636.9|3630.9|952
1655366400000|2022-06-16 08:00:00|3649.4|3643.4|3634.9|3628.9|3652.4|3646.4|3630.9|3624.9|650
1655370000000|2022-06-16 09:00:00|3634.6|3628.6|3608.1|3602.1|3635.1|3629.1|3596.1|3590.1|690
1655373600000|2022-06-16 10:00:00|3608.4|3602.4|3587.1|3581.1|3610.4|3604.4|3587.1|3581.1|515
1655377200000|2022-06-16 11:00:00|3587.4|3581.4|3574.1|3568.1|3598.4|3592.4|3566.9|3560.9|770
1655380800000|2022-06-16 12:00:00|3573.9|3567.9|3600.1|3594.1|3605.9|3599.9|3571.4|3565.4|859
1655384400000|2022-06-16 13:00:00|3599.8|3593.8|3580.9|3574.9|3608.3|3602.3|3578.9|3572.9|2024
1655388000000|2022-06-16 14:00:00|3580.4|3574.4|3579.6|3573.6|3588.4|3582.4|3568.4|3562.4|1331
1655391600000|2022-06-16 15:00:00|3579.9|3573.9|3594.4|3588.4|3602.9|3596.9|3575.4|3569.4|974
1655395200000|2022-06-16 16:00:00|3594.1|3588.1|3612.3|3606.3|3613.6|3607.6|3589.6|3583.6|747
1655424000000|2022-06-17 00:00:00|3597.8|3591.8|3592|3586|3597.8|3591.8|3586.3|3580.3|100
1655427600000|2022-06-17 01:00:00|3591.5|3585.5|3613.5|3607.5|3618.5|3612.5|3589.5|3583.5|449
1655431200000|2022-06-17 02:00:00|3613|3607|3607.5|3601.5|3619.8|3613.8|3607.5|3601.5|308
1655434800000|2022-06-17 03:00:00|3608|3602|3594.5|3588.5|3614.3|3608.3|3592|3586|283
1655438400000|2022-06-17 04:00:00|3593|3587|3592.5|3586.5|3602.5|3596.5|3592|3586|136
1655442000000|2022-06-17 05:00:00|3592|3586|3603.8|3597.8|3615.3|3609.3|3592|3586|258
1655445600000|2022-06-17 06:00:00|3603.5|3597.5|3613.4|3607.4|3614.9|3608.9|3597.8|3591.8|308
1655449200000|2022-06-17 07:00:00|3613.1|3607.1|3600.4|3594.4|3613.1|3607.1|3586.1|3580.1|382
1655452800000|2022-06-17 08:00:00|3599.6|3593.6|3609.4|3603.4|3612.6|3606.6|3592.4|3586.4|315
1655456400000|2022-06-17 09:00:00|3608.6|3602.6|3580.6|3574.6|3609.4|3603.4|3578.6|3572.6|332
1655460000000|2022-06-17 10:00:00|3580.9|3574.9|3540.6|3534.6|3585.4|3579.4|3540.6|3534.6|562
1655463600000|2022-06-17 11:00:00|3540.4|3534.4|3530.9|3524.9|3542.1|3536.1|3518|3512|737
1655467200000|2022-06-17 12:00:00|3531.1|3525.1|3534.4|3528.4|3544.6|3538.6|3528.6|3522.6|813
1655470800000|2022-06-17 13:00:00|3534.3|3528.3|3538.4|3532.4|3551.4|3545.4|3534.1|3528.1|1528
1655474400000|2022-06-17 14:00:00|3538.1|3532.1|3521.1|3515.1|3541.4|3535.4|3509.9|3503.9|1614
1655478000000|2022-06-17 15:00:00|3520.9|3514.9|3524.4|3518.4|3530.1|3524.1|3512.9|3506.9|1042
1655481600000|2022-06-17 16:00:00|3524.1|3518.1|3519.5|3513.5|3528.6|3522.6|3513.1|3507.1|494
1655683200000|2022-06-20 00:00:00|3534.1|3514.1|3561|3555|3561|3555|3534.1|3514.1|432
1655686800000|2022-06-20 01:00:00|3560.3|3554.3|3523|3517|3567.5|3561.5|3523|3517|1387
1655690400000|2022-06-20 02:00:00|3522.8|3516.8|3537.8|3531.8|3552.5|3546.5|3520.3|3514.3|1387
1655694000000|2022-06-20 03:00:00|3538|3532|3524|3518|3555|3549|3522.5|3516.5|1039
1655697600000|2022-06-20 04:00:00|3523|3517|3518.3|3512.3|3525.8|3519.8|3514.5|3508.5|307
1655701200000|2022-06-20 05:00:00|3518.5|3512.5|3536.8|3530.8|3544|3538|3514.8|3508.8|839
1655704800000|2022-06-20 06:00:00|3537.5|3531.5|3531.9|3525.9|3540|3534|3520.5|3514.5|867
1655708400000|2022-06-20 07:00:00|3532.4|3526.4|3507.4|3501.4|3539.9|3533.9|3500.6|3494.6|913
1655712000000|2022-06-20 08:00:00|3507.1|3501.1|3505.6|3499.6|3512.6|3506.6|3502.6|3496.6|500
1655715600000|2022-06-20 09:00:00|3505.9|3499.9|3500.9|3494.9|3508.4|3502.4|3498.9|3492.9|327
1655719200000|2022-06-20 10:00:00|3501.4|3495.4|3497.6|3491.6|3501.6|3495.6|3493.4|3487.4|260
1655722800000|2022-06-20 11:00:00|3497.9|3491.9|3514.6|3508.6|3517.1|3511.1|3493.9|3487.9|502
1655726400000|2022-06-20 12:00:00|3514.9|3508.9|3513.9|3507.9|3517.4|3511.4|3507.9|3501.9|483
1655730000000|2022-06-20 13:00:00|3513.6|3507.6|3508.6|3502.6|3517.9|3511.9|3498.1|3492.1|1401
1655733600000|2022-06-20 14:00:00|3508.9|3502.9|3521.6|3515.6|3526.1|3520.1|3493.9|3487.9|1620
1655737200000|2022-06-20 15:00:00|3521.9|3515.9|3532.1|3526.1|3537.1|3531.1|3510.4|3504.4|1304
1655740800000|2022-06-20 16:00:00|3531.9|3525.9|3530|3524|3537.4|3531.4|3529.4|3523.4|356
1655769600000|2022-06-21 00:00:00|3534.1|3528.1|3552|3546|3553.1|3547.1|3534.1|3528.1|351
1655773200000|2022-06-21 01:00:00|3551.8|3545.8|3552|3546|3553.9|3547.9|3544.9|3538.9|672
1655776800000|2022-06-21 02:00:00|3552.8|3546.8|3539.3|3533.3|3552.8|3546.8|3536.8|3530.8|781
1655780400000|2022-06-21 03:00:00|3539.5|3533.5|3551|3545|3552.8|3546.8|3534.5|3528.5|650
1655784000000|2022-06-21 04:00:00|3551.3|3545.3|3546.8|3540.8|3551.8|3545.8|3545.8|3539.8|192
1655787600000|2022-06-21 05:00:00|3547|3541|3529.5|3523.5|3551.3|3545.3|3521.5|3515.5|866
1655791200000|2022-06-21 06:00:00|3529|3523|3540.5|3534.5|3550.5|3544.5|3524.5|3518.5|978
1655794800000|2022-06-21 07:00:00|3540.3|3534.3|3591.3|3585.3|3591.8|3585.8|3532.5|3526.5|985
1655798400000|2022-06-21 08:00:00|3591.1|3585.1|3620.9|3614.9|3623.1|3617.1|3585.4|3579.4|764
1655802000000|2022-06-21 09:00:00|3620.4|3614.4|3620.9|3614.9|3622.6|3616.6|3616.4|3610.4|273
1655805600000|2022-06-21 10:00:00|3621.1|3615.1|3627.4|3621.4|3630.4|3624.4|3612.6|3606.6|364
1655809200000|2022-06-21 11:00:00|3627.9|3621.9|3615.9|3609.9|3628.6|3622.6|3609.4|3603.4|512
1655812800000|2022-06-21 12:00:00|3615.4|3609.4|3598.4|3592.4|3619.4|3613.4|3593.4|3587.4|809
1655816400000|2022-06-21 13:00:00|3597.4|3591.4|3630.4|3624.4|3630.6|3624.6|3594.6|3588.6|1891
1655820000000|2022-06-21 14:00:00|3630.6|3624.6|3596.8|3590.8|3633.4|3627.4|3589.3|3583.3|1284
1655823600000|2022-06-21 15:00:00|3597|3591|3583.9|3577.9|3597.3|3591.3|3575.9|3569.9|877
1655827200000|2022-06-21 16:00:00|3583.6|3577.6|3587.3|3581.3|3588.1|3582.1|3578.4|3572.4|482
1655856000000|2022-06-22 00:00:00|3588.4|3582.4|3592.8|3586.8|3603.5|3597.5|3584.3|3578.3|420
1655859600000|2022-06-22 01:00:00|3592.5|3586.5|3574.3|3568.3|3592.8|3586.8|3569.3|3563.3|1036
1655863200000|2022-06-22 02:00:00|3574.5|3568.5|3567|3561|3579|3573|3565.5|3559.5|928
1655866800000|2022-06-22 03:00:00|3566.8|3560.8|3565|3559|3570.3|3564.3|3562.3|3556.3|356
1655870400000|2022-06-22 04:00:00|3565.3|3559.3|3564.5|3558.5|3567.3|3561.3|3563.5|3557.5|200
1655874000000|2022-06-22 05:00:00|3564.3|3558.3|3542|3536|3564.5|3558.5|3533.8|3527.8|854
1655877600000|2022-06-22 06:00:00|3541.8|3535.8|3540.1|3534.1|3554.3|3548.3|3531.5|3525.5|967
1655881200000|2022-06-22 07:00:00|3539.9|3533.9|3534.4|3528.4|3563.4|3557.4|3528.4|3522.4|1005
1655884800000|2022-06-22 08:00:00|3534.1|3528.1|3528.1|3522.1|3620.3|3612.6|3524|3518|1025
1655888400000|2022-06-22 09:00:00|3529|3523|3537.1|3531.1|3539.4|3533.4|3522.1|3516.1|407
1655892000000|2022-06-22 10:00:00|3537.4|3531.4|3551.9|3545.9|3554.9|3548.9|3536.1|3530.1|334
1655895600000|2022-06-22 11:00:00|3552.6|3546.6|3551.6|3545.6|3574.8|3567.5|3549.3|3543.3|578
1655899200000|2022-06-22 12:00:00|3551.4|3545.4|3539.1|3533.1|3553.9|3547.9|3524.6|3518.6|924
1655902800000|2022-06-22 13:00:00|3539.4|3533.4|3533.6|3527.6|3558.4|3552.4|3513.9|3507.9|1794
1655906400000|2022-06-22 14:00:00|3533.1|3527.1|3541.4|3535.4|3547.9|3541.9|3529.4|3523.4|1092
1655910000000|2022-06-22 15:00:00|3541.6|3535.6|3553.4|3547.4|3553.6|3547.6|3531.6|3525.6|738
1655913600000|2022-06-22 16:00:00|3553.6|3547.6|3546|3540|3557.6|3551.6|3546|3540|463
1655942400000|2022-06-23 00:00:00|3559.1|3553.1|3544.8|3538.8|3562.4|3556.4|3543.3|3537.3|366
1655946000000|2022-06-23 01:00:00|3544.5|3538.5|3525.3|3519.3|3547.5|3541.5|3525|3519|1207
1655949600000|2022-06-23 02:00:00|3524.5|3518.5|3511|3505|3529.3|3523.3|3510|3504|1157
1655953200000|2022-06-23 03:00:00|3511.3|3505.3|3520.5|3514.5|3526|3520|3505|3499|607
1655956800000|2022-06-23 04:00:00|3520.8|3514.8|3522.3|3516.3|3528.5|3522.5|3519.8|3513.8|453
1655960400000|2022-06-23 05:00:00|3522.5|3516.5|3547.5|3541.5|3548.5|3542.5|3520.5|3514.5|1240
1655964000000|2022-06-23 06:00:00|3547.4|3541.4|3553.6|3547.6|3560.3|3554.3|3540.8|3534.8|1382
1655967600000|2022-06-23 07:00:00|3553.9|3547.9|3542.4|3536.4|3561.4|3555.4|3518.3|3512.3|1030
1655971200000|2022-06-23 08:00:00|3542.1|3536.1|3531.4|3525.4|3560.9|3554.9|3521.4|3515.4|1047
1655974800000|2022-06-23 09:00:00|3531.1|3525.1|3537.1|3531.1|3540.9|3534.9|3521.4|3515.4|439
1655978400000|2022-06-23 10:00:00|3536.9|3530.9|3520.1|3514.1|3536.9|3530.9|3503.4|3497.4|698
1655982000000|2022-06-23 11:00:00|3521.4|3515.4|3480.1|3474.1|3522.1|3516.1|3474.1|3468.1|898
1655985600000|2022-06-23 12:00:00|3479.9|3473.9|3475.9|3469.9|3490.1|3484.1|3458.9|3452.9|1086
1655989200000|2022-06-23 13:00:00|3476.1|3470.1|3483.9|3477.9|3495.6|3489.6|3456.9|3450.9|1844
1655992800000|2022-06-23 14:00:00|3486.4|3480.4|3494.6|3488.6|3500.6|3494.6|3476.1|3470.1|1320
1655996400000|2022-06-23 15:00:00|3494.1|3488.1|3478.9|3472.9|3494.9|3488.9|3470.9|3464.9|1366
1656000000000|2022-06-23 16:00:00|3478.6|3472.6|3479.1|3473.1|3487.8|3481.8|3470.4|3464.4|1364
1656028800000|2022-06-24 00:00:00|3495.4|3489.4|3505.4|3499.4|3507.1|3501.1|3495.4|3489.4|185
1656032400000|2022-06-24 01:00:00|3505.1|3499.1|3513.6|3507.6|3525.6|3519.6|3502.9|3496.9|2615
1656036000000|2022-06-24 02:00:00|3514.9|3508.9|3514.1|3508.1|3539.6|3533.6|3508.9|3502.9|2126
1656039600000|2022-06-24 03:00:00|3514.4|3508.4|3497.9|3491.9|3521.3|3515.3|3497.4|3491.4|1001
1656043200000|2022-06-24 04:00:00|3497.4|3491.4|3508.6|3502.6|3510.9|3504.9|3494.4|3488.4|377
1656046800000|2022-06-24 05:00:00|3510.1|3504.1|3503.6|3497.6|3525.4|3519.4|3494.6|3488.6|1263
1656050400000|2022-06-24 06:00:00|3504.1|3498.1|3430.6|3424.6|3507.1|3501.1|3429|3423|1699
1656054000000|2022-06-24 07:00:00|3431.3|3425.3|3431.3|3425.3|3439.1|3433.1|3390.5|3384.5|1135
1656057600000|2022-06-24 08:00:00|3430.8|3424.8|3415.3|3409.3|3433.8|3427.8|3392.4|3386.4|827
1656061200000|2022-06-24 09:00:00|3415.5|3409.5|3419.3|3413.3|3422.8|3416.8|3403|3397|619
1656064800000|2022-06-24 10:00:00|3418.4|3412.4|3420|3414|3425.8|3419.8|3408|3402|626
1656068400000|2022-06-24 11:00:00|3419.9|3413.9|3379.9|3373.9|3419.9|3413.9|3373.6|3367.6|752
1656072000000|2022-06-24 12:00:00|3378.9|3372.9|3369.6|3363.6|3381.1|3375.1|3354.9|3348.9|935
1656075600000|2022-06-24 13:00:00|3369.4|3363.4|3288.5|3282.5|3382|3376|3278|3272|3246
1656079200000|2022-06-24 14:00:00|3288|3282|3360.4|3354.4|3371.4|3365.4|3287.5|3281.5|3587
1656082800000|2022-06-24 15:00:00|3360.6|3354.6|3362.9|3356.9|3390.1|3384.1|3357.9|3351.9|1686
1656086400000|2022-06-24 16:00:00|3363.4|3357.4|3338.5|3332.5|3366.4|3360.4|3329.4|3323.4|1493
1656288000000|2022-06-27 00:00:00|3534.1|3514.1|3344.3|3338.3|3534.1|3514.1|3329.4|3323.4|272
1656291600000|2022-06-27 01:00:00|3344|3338|3400.3|3394.3|3416|3410|3343.5|3337.5|2480
1656295200000|2022-06-27 02:00:00|3401.5|3395.5|3390.5|3384.5|3401.5|3395.5|3380.5|3374.5|995
1656298800000|2022-06-27 03:00:00|3390|3384|3380|3374|3390.3|3384.3|3376|3370|320
1656302400000|2022-06-27 04:00:00|3380.3|3374.3|3383.3|3377.3|3383.5|3377.5|3371|3365|131
1656306000000|2022-06-27 05:00:00|3383|3377|3356|3350|3383|3377|3346|3340|993
1656309600000|2022-06-27 06:00:00|3356.3|3350.3|3348.9|3342.9|3370.3|3364.3|3337.3|3331.3|2300
1656313200000|2022-06-27 07:00:00|3348.6|3342.6|3368.9|3362.9|3384.5|3378.5|3348.1|3342.1|875
1656316800000|2022-06-27 08:00:00|3368.4|3362.4|3320.9|3314.9|3374.6|3368.6|3305.4|3299.4|896
1656320400000|2022-06-27 09:00:00|3321.9|3315.9|3306.6|3300.6|3327.4|3321.4|3306.1|3300.1|600
1656324000000|2022-06-27 10:00:00|3306.4|3300.4|3320.9|3314.9|3337.6|3331.6|3304.9|3298.9|680
1656327600000|2022-06-27 11:00:00|3321.4|3315.4|3373.4|3367.4|3376.6|3370.6|3316.9|3310.9|775
1656331200000|2022-06-27 12:00:00|3373.6|3367.6|3348.4|3342.4|3380.1|3374.1|3346.3|3340.3|1188
1656334800000|2022-06-27 13:00:00|3348.1|3342.1|3308.6|3302.6|3363.4|3357.4|3304.1|3298.1|2116
1656338400000|2022-06-27 14:00:00|3308.1|3302.1|3319.9|3313.9|3333.9|3327.9|3292.6|3286.6|1926
1656342000000|2022-06-27 15:00:00|3320.1|3314.1|3342.9|3336.9|3347.4|3341.4|3320.1|3314.1|1484
1656345600000|2022-06-27 16:00:00|3343.1|3337.1|3341.8|3335.8|3347.4|3341.4|3334.4|3328.4|433
1656374400000|2022-06-28 00:00:00|3343.9|3337.9|3336.3|3330.3|3343.9|3337.9|3329.5|3323.5|290
1656378000000|2022-06-28 01:00:00|3336.5|3330.5|3335.6|3329.6|3346.3|3340.3|3329.3|3323.3|1227
1656381600000|2022-06-28 02:00:00|3336.1|3330.1|3345.3|3339.3|3348|3342|3335.6|3329.6|810
1656385200000|2022-06-28 03:00:00|3345|3339|3337.3|3331.3|3349.3|3343.3|3336.8|3330.8|593
1656388800000|2022-06-28 04:00:00|3336|3330|3354|3348|3356.5|3350.5|3336|3330|295
1656392400000|2022-06-28 05:00:00|3353.8|3347.8|3361.8|3355.8|3368|3362|3350.8|3344.8|742
1656396000000|2022-06-28 06:00:00|3362|3356|3399.9|3393.9|3406.1|3400.1|3361|3355|1646
1656399600000|2022-06-28 07:00:00|3399.4|3393.4|3386.4|3380.4|3399.6|3393.6|3380.9|3374.9|661
1656403200000|2022-06-28 08:00:00|3386.1|3380.1|3381.9|3375.9|3387.4|3381.4|3368.1|3362.1|530
1656406800000|2022-06-28 09:00:00|3382.1|3376.1|3386.9|3380.9|3396.4|3390.4|3377.9|3371.9|516
1656410400000|2022-06-28 10:00:00|3385.6|3379.6|3377.9|3371.9|3385.9|3379.9|3359.9|3353.9|640
1656414000000|2022-06-28 11:00:00|3378.4|3372.4|3393.4|3387.4|3393.4|3387.4|3364.4|3358.4|723
1656417600000|2022-06-28 12:00:00|3393.6|3387.6|3382.1|3376.1|3396.6|3390.6|3378.9|3372.9|728
1656421200000|2022-06-28 13:00:00|3381.9|3375.9|3366.9|3360.9|3384.4|3378.4|3361.6|3355.6|1663
1656424800000|2022-06-28 14:00:00|3366.6|3360.6|3341.6|3335.6|3367.4|3361.4|3329.1|3323.1|1774
1656428400000|2022-06-28 15:00:00|3341.9|3335.9|3349.6|3343.6|3351|3345|3331.4|3325.4|1239
1656432000000|2022-06-28 16:00:00|3349.4|3343.4|3351.4|3345.4|3360.6|3354.6|3346.1|3340.1|905
1656460800000|2022-06-29 00:00:00|3353.5|3347.5|3370.3|3364.3|3370.5|3364.5|3350.3|3344.3|272
1656464400000|2022-06-29 01:00:00|3369.3|3363.3|3375.3|3369.3|3379.3|3373.3|3347.9|3341.9|1489
1656468000000|2022-06-29 02:00:00|3375|3369|3359.3|3353.3|3380|3374|3359.3|3353.3|699
1656471600000|2022-06-29 03:00:00|3359|3353|3356.5|3350.5|3359.8|3353.8|3346|3340|1202
1656475200000|2022-06-29 04:00:00|3356.3|3350.3|3357.3|3351.3|3357.5|3351.5|3352.8|3346.8|116
1656478800000|2022-06-29 05:00:00|3357.5|3351.5|3359.5|3353.5|3365.5|3359.5|3334.3|3328.3|1544
1656482400000|2022-06-29 06:00:00|3359.8|3353.8|3340.6|3334.6|3366.5|3360.5|3338|3332|1886
1656486000000|2022-06-29 07:00:00|3340.4|3334.4|3332.4|3326.4|3345.4|3339.4|3324.9|3318.9|877
1656489600000|2022-06-29 08:00:00|3332.1|3326.1|3344.9|3338.9|3352.4|3346.4|3326.9|3320.9|705
1656493200000|2022-06-29 09:00:00|3345.1|3339.1|3344.9|3338.9|3360.1|3354.1|3343.9|3337.9|581
1656496800000|2022-06-29 10:00:00|3345.4|3339.4|3361.6|3355.6|3362.1|3356.1|3334.9|3328.9|686
1656500400000|2022-06-29 11:00:00|3361.9|3355.9|3363.6|3357.6|3374.4|3368.4|3358.4|3352.4|733
1656504000000|2022-06-29 12:00:00|3363.9|3357.9|3368.6|3362.6|3373.1|3367.1|3348.9|3342.9|956
1656507600000|2022-06-29 13:00:00|3368.4|3362.4|3374.1|3368.1|3398|3392|3368.4|3362.4|2225
1656511200000|2022-06-29 14:00:00|3373.9|3367.9|3358.6|3352.6|3391.6|3385.6|3358.6|3352.6|1538
1656514800000|2022-06-29 15:00:00|3358.9|3352.9|3347.1|3341.1|3366.6|3360.6|3342.1|3336.1|1172
1656518400000|2022-06-29 16:00:00|3346.9|3340.9|3344.1|3338.1|3351.4|3345.4|3341.9|3335.9|703
1656547200000|2022-06-30 00:00:00|3341.9|3335.9|3344|3338|3352.1|3346.1|3336.9|3330.9|171
1656550800000|2022-06-30 01:00:00|3343.8|3337.8|3336.3|3330.3|3347.3|3341.3|3335.3|3329.3|1286
1656554400000|2022-06-30 02:00:00|3335.5|3329.5|3329.5|3323.5|3340.8|3334.8|3328.3|3322.3|828
1656558000000|2022-06-30 03:00:00|3329.8|3323.8|3310.8|3304.8|3331.5|3325.5|3310.5|3304.5|683
1656561600000|2022-06-30 04:00:00|3310.5|3304.5|3309.5|3303.5|3311.5|3305.5|3305|3299|167
1656565200000|2022-06-30 05:00:00|3309.3|3303.3|3309.3|3303.3|3317.5|3311.5|3296.3|3290.3|778
1656568800000|2022-06-30 06:00:00|3310.3|3304.3|3306.9|3300.9|3325.8|3319.8|3305.1|3299.1|1323
1656572400000|2022-06-30 07:00:00|3308.1|3302.1|3288.1|3282.1|3311.1|3305.1|3277.6|3271.6|925
1656576000000|2022-06-30 08:00:00|3287.9|3281.9|3268.9|3262.9|3304.8|3298.8|3265.9|3259.9|821
1656579600000|2022-06-30 09:00:00|3269.1|3263.1|3257.9|3251.9|3269.6|3263.6|3240.8|3234.8|757
1656583200000|2022-06-30 10:00:00|3257.4|3251.4|3255.1|3249.1|3261.6|3255.6|3246.6|3240.6|431
1656586800000|2022-06-30 11:00:00|3255.4|3249.4|3229.4|3223.4|3267.1|3261.1|3228.9|3222.9|970
1656590400000|2022-06-30 12:00:00|3230.1|3224.1|3180.1|3174.1|3236.9|3230.9|3178.9|3172.9|1414
1656594000000|2022-06-30 13:00:00|3178.5|3172.5|3183.6|3177.6|3199.1|3193.1|3169.9|3163.9|3140
1656597600000|2022-06-30 14:00:00|3183.4|3177.4|3155.1|3149.1|3194.9|3188.9|3150.9|3144.9|2019
1656601200000|2022-06-30 15:00:00|3154.4|3148.4|3157.1|3151.1|3162.6|3156.6|3147.6|3141.6|1231
1656604800000|2022-06-30 16:00:00|3156.9|3150.9|3162.5|3156.5|3171.6|3165.6|3156.1|3150.1|716
1656633600000|2022-07-01 00:00:00|3158.9|3152.9|3131.8|3125.8|3161.5|3155.5|3112|3106|483
1656637200000|2022-07-01 01:00:00|3132.3|3126.3|3154.8|3148.8|3164|3158|3115.6|3109.6|1325
1656640800000|2022-07-01 02:00:00|3154.5|3148.5|3176|3170|3179.3|3173.3|3153.3|3147.3|820
1656644400000|2022-07-01 03:00:00|3176.3|3170.3|3152.3|3146.3|3180.8|3174.8|3152.3|3146.3|850
1656648000000|2022-07-01 04:00:00|3152|3146|3133.8|3127.8|3152|3146|3132|3126|763
1656651600000|2022-07-01 05:00:00|3133.5|3127.5|3118.8|3112.8|3133.5|3127.5|3104.3|3098.3|1012
1656655200000|2022-07-01 06:00:00|3118.5|3112.5|3133.4|3127.4|3157.3|3151.3|3116|3110|1162
1656658800000|2022-07-01 07:00:00|3132.9|3126.9|3052|3041.8|3143.6|3137.6|3052|3041.8|957
1656662400000|2022-07-01 08:00:00|3051.3|3041|3048.9|3042.9|3065.4|3059.4|3036.1|3030.1|890
1656666000000|2022-07-01 09:00:00|3048.4|3042.4|3074|3068|3085|3079|3036.5|3030.5|910
1656669600000|2022-07-01 10:00:00|3075.3|3069.3|3039.9|3033.9|3075.3|3069.3|3039.6|3033.6|662
1656673200000|2022-07-01 11:00:00|3040.1|3034.1|3078.9|3072.9|3078.9|3072.9|3031.5|3025.5|974
1656676800000|2022-07-01 12:00:00|3079|3073|3054.5|3048.5|3080.3|3074.3|3040.4|3034.4|1151
1656680400000|2022-07-01 13:00:00|3054.6|3048.6|3042.5|3036.5|3086.4|3080.4|3038|3032|2825
1656684000000|2022-07-01 14:00:00|3042.8|3036.8|3029.9|3023.9|3048.9|3042.9|3006.4|3000.4|2078
1656687600000|2022-07-01 15:00:00|3029.6|3023.6|3044.4|3038.4|3052.3|3046.3|3028.4|3022.4|1446
1656691200000|2022-07-01 16:00:00|3044.6|3038.6|3052.4|3046.4|3065.4|3059.4|3043.5|3037.5|559
1656892800000|2022-07-04 00:00:00|3055.8|3037|3079.1|3073.1|3091.9|3085.9|3055.8|3037|351
1656896400000|2022-07-04 01:00:00|3079.4|3073.4|3096.4|3090.4|3097.6|3091.6|3060.1|3054.1|1822
1656900000000|2022-07-04 02:00:00|3096.1|3090.1|3074.1|3068.1|3099.6|3093.6|3074.1|3068.1|1041
1656903600000|2022-07-04 03:00:00|3074.6|3068.6|3070.1|3064.1|3076.6|3070.6|3069.1|3063.1|321
1656907200000|2022-07-04 04:00:00|3069.9|3063.9|3078.6|3072.6|3078.6|3072.6|3068.9|3062.9|158
1656910800000|2022-07-04 05:00:00|3079.1|3073.1|3072.9|3066.9|3081.6|3075.6|3068.6|3062.6|524
1656914400000|2022-07-04 06:00:00|3073.1|3067.1|3058.6|3052.6|3079.4|3073.4|3053.9|3047.9|1312
1656918000000|2022-07-04 07:00:00|3058.4|3052.4|3093.9|3087.9|3095.1|3089.1|3044.5|3038.5|797
1656921600000|2022-07-04 08:00:00|3093.4|3087.4|3111|3105|3121|3115|3088.6|3082.6|851
1656925200000|2022-07-04 09:00:00|3110.5|3104.5|3110.5|3104.5|3112.5|3106.5|3103.5|3097.5|524
1656928800000|2022-07-04 10:00:00|3110.3|3104.3|3110.6|3104.6|3112.9|3106.9|3105|3099|348
1656932400000|2022-07-04 11:00:00|3110.9|3104.9|3105.6|3099.6|3117.4|3111.4|3105.6|3099.6|467
1656936000000|2022-07-04 12:00:00|3105.9|3099.9|3104.1|3098.1|3107.1|3101.1|3091.4|3085.4|658
1656939600000|2022-07-04 13:00:00|3103.9|3097.9|3093.9|3087.9|3112.1|3106.1|3093.9|3087.9|1613
1656943200000|2022-07-04 14:00:00|3093.6|3087.6|3120.6|3114.6|3127.1|3121.1|3091.1|3085.1|1144
1656946800000|2022-07-04 15:00:00|3120.9|3114.9|3098.1|3092.1|3132.1|3126.1|3097.9|3091.9|947
1656950400000|2022-07-04 16:00:00|3098.4|3092.4|3108.8|3102.8|3111.9|3105.9|3097.6|3091.6|419
1656979200000|2022-07-05 00:00:00|3106.1|3100.1|3127.8|3121.8|3129.6|3123.6|3099.1|3093.1|311
1656982800000|2022-07-05 01:00:00|3128|3122|3153.3|3147.3|3158.8|3152.8|3123.6|3117.6|1335
1656986400000|2022-07-05 02:00:00|3153.5|3147.5|3124.5|3118.5|3155.8|3149.8|3120.3|3114.3|1771
1656990000000|2022-07-05 03:00:00|3124.3|3118.3|3120.8|3114.8|3131.3|3125.3|3120.3|3114.3|606
1656993600000|2022-07-05 04:00:00|3121|3115|3104.5|3098.5|3124.3|3118.3|3100.3|3094.3|419
1656997200000|2022-07-05 05:00:00|3104.8|3098.8|3109|3103|3114.5|3108.5|3103.5|3097.5|605
1657000800000|2022-07-05 06:00:00|3108.8|3102.8|3092.4|3086.4|3113.8|3107.8|3091.3|3085.3|1109
1657004400000|2022-07-05 07:00:00|3092.1|3086.1|3076.4|3070.4|3099.1|3093.1|3069.4|3063.4|977
1657008000000|2022-07-05 08:00:00|3076.1|3070.1|3065.4|3059.4|3080.6|3074.6|3064.1|3058.1|783
1657011600000|2022-07-05 09:00:00|3065.1|3059.1|3042.6|3036.6|3066.4|3060.4|3037.4|3031.4|826
1657015200000|2022-07-05 10:00:00|3042.4|3036.4|3039.1|3033.1|3043.1|3037.1|3033.9|3027.9|515
1657018800000|2022-07-05 11:00:00|3039.4|3033.4|3009.4|3003.4|3041.6|3035.6|3006.9|3000.9|759
1657022400000|2022-07-05 12:00:00|3008.9|3002.9|2974.4|2968.4|3009.6|3003.6|2965.1|2959.1|1380
1657026000000|2022-07-05 13:00:00|2973.6|2967.6|2985.1|2979.1|2996.9|2990.9|2972.8|2966.8|2880
1657029600000|2022-07-05 14:00:00|2984.9|2978.9|2991.4|2985.4|3024.6|3018.6|2969.1|2963.1|2313
1657033200000|2022-07-05 15:00:00|2991.1|2985.1|2997.6|2991.6|3003.9|2997.9|2984.1|2978.1|1232
1657036800000|2022-07-05 16:00:00|2997.9|2991.9|2990.1|2984.1|3003.6|2997.6|2985.6|2979.6|747
1657065600000|2022-07-06 00:00:00|3008.5|3002.5|2995.3|2989.3|3017.5|3011.5|2984.1|2978.1|490
1657069200000|2022-07-06 01:00:00|2995|2989|3000.5|2994.5|3026.3|3020.3|2995|2989|2050
1657072800000|2022-07-06 02:00:00|2999.8|2993.8|2982.8|2976.8|3009.8|3003.8|2981.3|2975.3|1524
1657076400000|2022-07-06 03:00:00|2983|2977|2971|2965|2985.5|2979.5|2970|2964|1858
1657080000000|2022-07-06 04:00:00|2971.3|2965.3|2964.5|2958.5|2971.5|2965.5|2961.5|2955.5|485
1657083600000|2022-07-06 05:00:00|2964.8|2958.8|2970.5|2964.5|2973.8|2967.8|2946.1|2940.1|1802
1657087200000|2022-07-06 06:00:00|2970.3|2964.3|3005.6|2999.6|3011.1|3005.1|2962.5|2956.5|2056
1657090800000|2022-07-06 07:00:00|3005.4|2999.4|3037.6|3031.6|3058.6|3052.6|2995.4|2989.4|1441
1657094400000|2022-07-06 08:00:00|3037.4|3031.4|3017.1|3011.1|3041.8|3035.8|3009.6|3003.6|1014
1657098000000|2022-07-06 09:00:00|3018.1|3012.1|3042.4|3036.4|3050.9|3044.9|3015.4|3009.4|784
1657101600000|2022-07-06 10:00:00|3041.4|3035.4|3022.4|3016.4|3049.9|3043.9|3021.4|3015.4|512
1657105200000|2022-07-06 11:00:00|3022.6|3016.6|3016.6|3010.6|3024.9|3018.9|2996.4|2990.4|910
1657108800000|2022-07-06 12:00:00|3016.9|3010.9|3050.4|3044.4|3055.6|3049.6|3008.9|3002.9|1063
1657112400000|2022-07-06 13:00:00|3050.5|3044.5|3021.1|3015.1|3061.1|3055.1|3016.9|3010.9|2344
1657116000000|2022-07-06 14:00:00|3020.9|3014.9|3001.9|2995.9|3031.6|3025.6|2998.6|2992.6|1948
1657119600000|2022-07-06 15:00:00|3002.4|2996.4|3009.9|3003.9|3013.4|3007.4|3002.4|2996.4|1160
1657123200000|2022-07-06 16:00:00|3009.6|3003.6|3019.5|3013.5|3028.3|3022.3|3009.6|3003.6|972
1657152000000|2022-07-07 00:00:00|3039.1|3033.1|3037.8|3031.8|3045.5|3039.5|3035.4|3029.4|423
1657155600000|2022-07-07 01:00:00|3037.5|3031.5|3045.8|3039.8|3048.3|3042.3|3018.9|3012.9|2075
1657159200000|2022-07-07 02:00:00|3046.3|3040.3|3091.5|3085.5|3094|3088|3039.6|3033.6|1701
1657162800000|2022-07-07 03:00:00|3091|3085|3089.8|3083.8|3116.8|3110.8|3083.3|3077.3|2090
1657166400000|2022-07-07 04:00:00|3089.5|3083.5|3092.5|3086.5|3096.8|3090.8|3088.8|3082.8|394
1657170000000|2022-07-07 05:00:00|3093|3087|3104|3098|3110|3104|3090.5|3084.5|1739
1657173600000|2022-07-07 06:00:00|3104.5|3098.5|3072.4|3066.4|3109.8|3103.8|3072.1|3066.1|1487
1657177200000|2022-07-07 07:00:00|3072.1|3066.1|3061.9|3055.9|3079.1|3073.1|3040.4|3034.4|1166
1657180800000|2022-07-07 08:00:00|3062.1|3056.1|3044.1|3038.1|3062.6|3056.6|3025.1|3019.1|953
1657184400000|2022-07-07 09:00:00|3045.1|3039.1|3095.6|3089.6|3118.9|3112.9|3041.9|3035.9|1706
1657188000000|2022-07-07 10:00:00|3095.4|3089.4|3101.8|3095.8|3119.5|3113.5|3085.8|3079.8|905
1657191600000|2022-07-07 11:00:00|3101.5|3095.5|3107.5|3101.5|3110.5|3104.5|3078.6|3072.6|1099
1657195200000|2022-07-07 12:00:00|3106.8|3100.8|3099|3093|3111.8|3105.8|3093.3|3087.3|999
1657198800000|2022-07-07 13:00:00|3099.1|3093.1|3135.6|3129.6|3138.9|3132.9|3099|3093|2596
1657202400000|2022-07-07 14:00:00|3135.9|3129.9|3108.9|3102.9|3137.4|3131.4|3096.4|3090.4|1659
1657206000000|2022-07-07 15:00:00|3109.1|3103.1|3109.1|3103.1|3113.1|3107.1|3093.4|3087.4|1167
1657209600000|2022-07-07 16:00:00|3109.4|3103.4|3118.9|3112.9|3126.4|3120.4|3106.9|3100.9|1028
1657238400000|2022-07-08 00:00:00|3113.9|3107.9|3134.5|3128.5|3136.3|3130.3|3105.3|3099.3|601
1657242000000|2022-07-08 01:00:00|3134.8|3128.8|3116.5|3110.5|3138.3|3132.3|3113.1|3107.1|1331
1657245600000|2022-07-08 02:00:00|3116.3|3110.3|3109.3|3103.3|3121.5|3115.5|3108.3|3102.3|1010
1657249200000|2022-07-08 03:00:00|3109|3103|3100|3094|3110|3104|3092.5|3086.5|706
1657252800000|2022-07-08 04:00:00|3099.8|3093.8|3112.5|3106.5|3113|3107|3098.5|3092.5|338
1657256400000|2022-07-08 05:00:00|3112.8|3106.8|3088.3|3082.3|3113|3107|3085.4|3079.4|702
1657260000000|2022-07-08 06:00:00|3088|3082|3082.4|3076.4|3105.8|3099.8|3082.4|3076.4|1172
1657263600000|2022-07-08 07:00:00|3081.9|3075.9|3059.9|3053.9|3101.4|3095.4|3054.4|3048.4|1033
1657267200000|2022-07-08 08:00:00|3060.1|3054.1|3070.1|3064.1|3075.4|3069.4|3054.4|3048.4|1182
1657270800000|2022-07-08 09:00:00|3069.9|3063.9|3079.4|3073.4|3086.9|3080.9|3065.9|3059.9|666
1657274400000|2022-07-08 10:00:00|3079.6|3073.6|3068.1|3062.1|3093.6|3087.6|3067.1|3061.1|581
1657278000000|2022-07-08 11:00:00|3065.9|3059.9|3073.1|3067.1|3077.6|3071.6|3064.4|3058.4|696
1657281600000|2022-07-08 12:00:00|3073.4|3067.4|3075.1|3069.1|3084.4|3078.4|3062.1|3056.1|1048
1657285200000|2022-07-08 13:00:00|3075.4|3069.4|3087.1|3081.1|3125.3|3119.3|3075.4|3069.4|2149
1657288800000|2022-07-08 14:00:00|3088.6|3082.6|3100.5|3094.5|3124.1|3118.1|3083.9|3077.9|1502
1657292400000|2022-07-08 15:00:00|3100.3|3094.3|3092.9|3086.9|3100.6|3094.6|3086.4|3080.4|1135
1657296000000|2022-07-08 16:00:00|3092.6|3086.6|3086.3|3080.3|3097.1|3091.1|3081.9|3075.9|705
1657497600000|2022-07-11 00:00:00|3097|3078.3|3075.8|3069.8|3097|3083.3|3072.5|3066.5|628
1657501200000|2022-07-11 01:00:00|3076|3070|3084|3078|3097.6|3091.6|3068.8|3062.8|3490
1657504800000|2022-07-11 02:00:00|3083.8|3077.8|3089.8|3083.8|3096.3|3090.3|3081|3075|1524
1657508400000|2022-07-11 03:00:00|3089.3|3083.3|3078.5|3072.5|3095.5|3089.5|3074.8|3068.8|630
1657512000000|2022-07-11 04:00:00|3078.3|3072.3|3062|3056|3083.8|3077.8|3057.5|3051.5|360
1657515600000|2022-07-11 05:00:00|3061.8|3055.8|3070.8|3064.8|3079.8|3073.8|3058.3|3052.3|1119
1657519200000|2022-07-11 06:00:00|3071|3065|3063.9|3057.9|3083.8|3077.8|3062.9|3056.9|2014
1657522800000|2022-07-11 07:00:00|3061.4|3055.4|3075.6|3069.6|3109.6|3103.6|3057.9|3051.9|956
1657526400000|2022-07-11 08:00:00|3075.9|3069.9|3068.6|3062.6|3079.9|3073.9|3062.9|3056.9|523
1657530000000|2022-07-11 09:00:00|3068.4|3062.4|3078.6|3072.6|3095.1|3089.1|3064.6|3058.6|773
1657533600000|2022-07-11 10:00:00|3078.4|3072.4|3077.4|3071.4|3099.9|3093.9|3074.1|3068.1|658
1657537200000|2022-07-11 11:00:00|3077.6|3071.6|3062.1|3056.1|3082.9|3076.9|3058.6|3052.6|600
1657540800000|2022-07-11 12:00:00|3061.9|3055.9|3058.4|3052.4|3070.6|3064.6|3057.6|3051.6|780
1657544400000|2022-07-11 13:00:00|3058.1|3052.1|3031.4|3025.4|3061.9|3055.9|3020.8|3014.8|1921
1657548000000|2022-07-11 14:00:00|3031.1|3025.1|3039.9|3033.9|3048.6|3042.6|3004.9|2998.9|1806
1657551600000|2022-07-11 15:00:00|3040.9|3034.9|3049.1|3043.1|3066.1|3060.1|3037.1|3031.1|1023
1657555200000|2022-07-11 16:00:00|3049.6|3043.6|3054.8|3048.8|3055|3049|3046.4|3040.4|839
1657584000000|2022-07-12 00:00:00|3058.3|3052.3|3049.8|3043.8|3058.3|3052.3|3047.8|3041.8|141
1657587600000|2022-07-12 01:00:00|3049.5|3043.5|3094.5|3088.5|3095.3|3089.3|3039.9|3033.9|1662
1657591200000|2022-07-12 02:00:00|3094.3|3088.3|3077.5|3071.5|3100.5|3094.5|3074.8|3068.8|1204
1657594800000|2022-07-12 03:00:00|3076.5|3070.5|3067|3061|3081|3075|3058|3052|803
1657598400000|2022-07-12 04:00:00|3067.8|3061.8|3065.8|3059.8|3069.3|3063.3|3060.5|3054.5|398
1657602000000|2022-07-12 05:00:00|3066|3060|3056|3050|3070.5|3064.5|3053.3|3047.3|692
1657605600000|2022-07-12 06:00:00|3055.3|3049.3|3026|3020|3057.8|3051.8|3025.6|3019.6|1275
1657609200000|2022-07-12 07:00:00|3026.5|3020.5|3038.6|3032.6|3044.1|3038.1|3025.9|3019.9|926
1657612800000|2022-07-12 08:00:00|3039.4|3033.4|3028.9|3022.9|3048.4|3042.4|3026.9|3020.9|594
1657616400000|2022-07-12 09:00:00|3029.1|3023.1|3043.4|3037.4|3050.9|3044.9|3029.1|3023.1|669
1657620000000|2022-07-12 10:00:00|3043.1|3037.1|3028.9|3022.9|3051.4|3045.4|3028.9|3022.9|564
1657623600000|2022-07-12 11:00:00|3028.6|3022.6|3036.6|3030.6|3045.6|3039.6|3021.6|3015.6|939
1657627200000|2022-07-12 12:00:00|3036.4|3030.4|3038.9|3032.9|3051.4|3045.4|3034.4|3028.4|871
1657630800000|2022-07-12 13:00:00|3039.1|3033.1|3012.1|3006.1|3040.6|3034.6|3012.1|3006.1|2284
1657634400000|2022-07-12 14:00:00|3012.4|3006.4|3019.4|3013.4|3037.1|3031.1|3012.1|3006.1|1601
1657638000000|2022-07-12 15:00:00|3019.6|3013.6|3027.1|3021.1|3030.6|3024.6|3017.6|3011.6|798
1657641600000|2022-07-12 16:00:00|3027.4|3021.4|3024.5|3018.5|3028.4|3022.4|3023.8|3017.8|512
1657670400000|2022-07-13 00:00:00|3014.6|3008.6|3012.3|3006.3|3020.6|3014.6|3003.5|2997.5|335
1657674000000|2022-07-13 01:00:00|3012.5|3006.5|3035.8|3029.8|3043|3037|3012.5|3006.5|1425
1657677600000|2022-07-13 02:00:00|3035.5|3029.5|3038.8|3032.8|3053.3|3047.3|3034|3028|1332
1657681200000|2022-07-13 03:00:00|3039|3033|3014.5|3008.5|3041.8|3035.8|2992|2986|1755
1657684800000|2022-07-13 04:00:00|3014.3|3008.3|3010|3004|3014.5|3008.5|3005|2999|377
1657688400000|2022-07-13 05:00:00|3009.5|3003.5|2990|2984|3016.8|3010.8|2988.8|2982.8|1938
1657692000000|2022-07-13 06:00:00|2989.8|2983.8|2972.9|2966.9|2993.8|2987.8|2955.3|2949.3|2797
1657695600000|2022-07-13 07:00:00|2972.1|2966.1|2997.1|2991.1|3003.1|2997.1|2965.4|2959.4|964
1657699200000|2022-07-13 08:00:00|2997.4|2991.4|3016.9|3010.9|3019.1|3013.1|2996.9|2990.9|736
1657702800000|2022-07-13 09:00:00|3016.4|3010.4|3007.4|3001.4|3016.4|3010.4|3003.9|2997.9|544
1657706400000|2022-07-13 10:00:00|3007.6|3001.6|2992.6|2986.6|3011.6|3005.6|2989.9|2983.9|423
1657710000000|2022-07-13 11:00:00|2992.4|2986.4|2986.9|2980.9|3013.4|3007.4|2986.9|2980.9|752
1657713600000|2022-07-13 12:00:00|2986.6|2980.6|2964.9|2958.9|3005.6|2999.6|2959.1|2953.1|1348
1657717200000|2022-07-13 13:00:00|2964.6|2958.6|2919.9|2913.9|2978.8|2972.8|2918.4|2912.4|3075
1657720800000|2022-07-13 14:00:00|2920.9|2914.9|2954.6|2948.6|2962.6|2956.6|2880.4|2874.4|3270
1657724400000|2022-07-13 15:00:00|2954.1|2948.1|2923.9|2917.9|2967.4|2961.4|2914.6|2908.6|2100
1657728000000|2022-07-13 16:00:00|2924.1|2918.1|2931|2925|2937.4|2931.4|2915.9|2909.9|962
1657756800000|2022-07-14 00:00:00|2923.1|2917.1|2921.3|2915.3|2928.3|2922.3|2917|2911|245
1657760400000|2022-07-14 01:00:00|2921.5|2915.5|2936.8|2930.8|2942.8|2936.8|2904|2898|1817
1657764000000|2022-07-14 02:00:00|2938.4|2932.4|2942.5|2936.5|2951.5|2945.5|2929.3|2923.3|1281
1657767600000|2022-07-14 03:00:00|2942|2936|2936.8|2930.8|2945.3|2939.3|2936|2930|705
1657771200000|2022-07-14 04:00:00|2937|2931|2930.5|2924.5|2938.8|2932.8|2929.5|2923.5|122
1657774800000|2022-07-14 05:00:00|2930.8|2924.8|2908.3|2902.3|2931.3|2925.3|2905|2899|1149
1657778400000|2022-07-14 06:00:00|2908.5|2902.5|2890.3|2884.3|2922|2916|2890.3|2884.3|1452
1657782000000|2022-07-14 07:00:00|2890.8|2884.8|2917.9|2911.9|2922.1|2916.1|2888.5|2882.5|734
1657785600000|2022-07-14 08:00:00|2918.1|2912.1|2922.4|2916.4|2925.9|2919.9|2913.1|2907.1|664
1657789200000|2022-07-14 09:00:00|2921.6|2915.6|2914.6|2908.6|2922.9|2916.9|2913.6|2907.6|440
1657792800000|2022-07-14 10:00:00|2915.4|2909.4|2899.6|2893.6|2919.1|2913.1|2896.9|2890.9|463
1657796400000|2022-07-14 11:00:00|2898.9|2892.9|2899.9|2893.9|2915.5|2909.5|2893.6|2887.6|681
1657800000000|2022-07-14 12:00:00|2900.1|2894.1|2891.4|2885.4|2909.1|2903.1|2884.6|2878.6|1115
1657803600000|2022-07-14 13:00:00|2890.6|2884.6|2856.9|2850.9|2891.4|2885.4|2834.4|2828.4|2674
1657807200000|2022-07-14 14:00:00|2856.6|2850.6|2874.4|2868.4|2888.4|2882.4|2853.9|2847.9|1958
1657810800000|2022-07-14 15:00:00|2873.9|2867.9|2873.9|2867.9|2889.1|2883.1|2873.9|2867.9|1509
1657814400000|2022-07-14 16:00:00|2874.1|2868.1|2865|2859|2877.1|2871.1|2864.1|2858.1|1080
1657843200000|2022-07-15 00:00:00|2871.6|2865.6|2876.3|2870.3|2880.3|2874.3|2868.9|2862.9|312
1657846800000|2022-07-15 01:00:00|2876.5|2870.5|2901.3|2895.3|2902.3|2896.3|2870.3|2864.3|1060
1657850400000|2022-07-15 02:00:00|2901|2895|2888|2882|2911.5|2905.5|2884.8|2878.8|1363
1657854000000|2022-07-15 03:00:00|2887.3|2881.3|2865.3|2859.3|2887.8|2881.8|2857.3|2851.3|1387
1657857600000|2022-07-15 04:00:00|2865.5|2859.5|2858|2852|2866.5|2860.5|2858|2852|351
1657861200000|2022-07-15 05:00:00|2857.8|2851.8|2862|2856|2866.5|2860.5|2848|2842|1146
1657864800000|2022-07-15 06:00:00|2862.3|2856.3|2829.1|2823.1|2864.5|2858.5|2827.9|2821.9|1326
1657868400000|2022-07-15 07:00:00|2828.1|2822.1|2844.1|2838.1|2851.9|2845.9|2827.6|2821.6|959
1657872000000|2022-07-15 08:00:00|2844.4|2838.4|2848.6|2842.6|2851.6|2845.6|2830.6|2824.6|583
1657875600000|2022-07-15 09:00:00|2848.9|2842.9|2851.6|2845.6|2857.9|2851.9|2847.4|2841.4|658
1657879200000|2022-07-15 10:00:00|2851.4|2845.4|2857.4|2851.4|2870.9|2864.9|2850.4|2844.4|657
1657882800000|2022-07-15 11:00:00|2857.6|2851.6|2856.9|2850.9|2864.4|2858.4|2845.4|2839.4|826
1657886400000|2022-07-15 12:00:00|2857.1|2851.1|2875.1|2869.1|2876.4|2870.4|2856.9|2850.9|932
1657890000000|2022-07-15 13:00:00|2874.9|2868.9|2877.6|2871.6|2890.1|2884.1|2872.4|2866.4|2328
1657893600000|2022-07-15 14:00:00|2878.6|2872.6|2924.4|2918.4|2926.4|2920.4|2874.4|2868.4|2344
1657897200000|2022-07-15 15:00:00|2924.9|2918.9|2928.9|2922.9|2954.1|2948.1|2920.4|2914.4|1880
1657900800000|2022-07-15 16:00:00|2929.1|2923.1|2936.3|2930.3|2939.9|2933.9|2927.6|2921.6|989
1658102400000|2022-07-18 00:00:00|2950.8|2932|2955.5|2949.5|2957|2951|2935.6|2929.6|220
1658106000000|2022-07-18 01:00:00|2955.3|2949.3|2973.5|2967.5|2978.3|2972.3|2941.3|2935.3|2083
1658109600000|2022-07-18 02:00:00|2973.3|2967.3|2982.5|2976.5|2982.5|2976.5|2968.5|2962.5|1047
1658113200000|2022-07-18 03:00:00|2984|2978|2995.3|2989.3|2995.8|2989.8|2976.8|2970.8|1225
1658116800000|2022-07-18 04:00:00|2995|2989|2973.3|2967.3|2995.5|2989.5|2972.3|2966.3|419
1658120400000|2022-07-18 05:00:00|2973.5|2967.5|2969.3|2963.3|2982|2976|2949.5|2943.5|1529
1658124000000|2022-07-18 06:00:00|2970|2964|2947.9|2941.9|2990.5|2984.5|2947.9|2941.9|1430
1658127600000|2022-07-18 07:00:00|2947.6|2941.6|3001.4|2995.4|3002.1|2996.1|2944.1|2938.1|1065
1658131200000|2022-07-18 08:00:00|3001.6|2995.6|2995.6|2989.6|3007.4|3001.4|2989.4|2983.4|627
1658134800000|2022-07-18 09:00:00|2995.4|2989.4|2995.6|2989.6|3001.4|2995.4|2983.4|2977.4|516
1658138400000|2022-07-18 10:00:00|2996.1|2990.1|2979.9|2973.9|2998.4|2992.4|2979.1|2973.1|361
1658142000000|2022-07-18 11:00:00|2979.6|2973.6|2989.1|2983.1|2996.6|2990.6|2978.9|2972.9|607
1658145600000|2022-07-18 12:00:00|2989.4|2983.4|2989.4|2983.4|2996.1|2990.1|2980.9|2974.9|689
1658149200000|2022-07-18 13:00:00|2989.6|2983.6|2999.6|2993.6|3001.9|2995.9|2983.9|2977.9|1774
1658152800000|2022-07-18 14:00:00|2999.4|2993.4|3009.4|3003.4|3015.1|3009.1|2989.6|2983.6|1510
1658156400000|2022-07-18 15:00:00|3009.1|3003.1|2997.6|2991.6|3010.9|3004.9|2989.4|2983.4|907
1658160000000|2022-07-18 16:00:00|2997.9|2991.9|3000.8|2994.8|3003.6|2997.6|2995.4|2989.4|560
1658188800000|2022-07-19 00:00:00|2994.9|2988.9|2998|2992|3001.3|2995.3|2982.5|2976.5|289
1658192400000|2022-07-19 01:00:00|2998.5|2992.5|2968|2962|2999.5|2993.5|2962|2956|1661
1658196000000|2022-07-19 02:00:00|2968.3|2962.3|2954.5|2948.5|2972.5|2966.5|2953.5|2947.5|1156
1658199600000|2022-07-19 03:00:00|2954.3|2948.3|2956.8|2950.8|2963.3|2957.3|2949|2943|937
1658203200000|2022-07-19 04:00:00|2956.5|2950.5|2941.8|2935.8|2956.8|2950.8|2941|2935|643
1658206800000|2022-07-19 05:00:00|2941.5|2935.5|2940.5|2934.5|2954|2948|2935|2929|1014
1658210400000|2022-07-19 06:00:00|2939.8|2933.8|2928.9|2922.9|2951.5|2945.5|2927.9|2921.9|1334
1658214000000|2022-07-19 07:00:00|2929.1|2923.1|2945.9|2939.9|2952.1|2946.1|2925.9|2919.9|1122
1658217600000|2022-07-19 08:00:00|2945.6|2939.6|2944.4|2938.4|2956.4|2950.4|2941.1|2935.1|697
1658221200000|2022-07-19 09:00:00|2944.1|2938.1|2958.9|2952.9|2960.1|2954.1|2938.6|2932.6|702
1658224800000|2022-07-19 10:00:00|2959.1|2953.1|2959.1|2953.1|2968.4|2962.4|2958.1|2952.1|666
1658228400000|2022-07-19 11:00:00|2958.9|2952.9|2961.6|2955.6|2967.4|2961.4|2951.9|2945.9|802
1658232000000|2022-07-19 12:00:00|2961.9|2955.9|2950.9|2944.9|2962.1|2956.1|2940.6|2934.6|934
1658235600000|2022-07-19 13:00:00|2951.4|2945.4|2929.4|2923.4|2952.9|2946.9|2918.9|2912.9|2898
1658239200000|2022-07-19 14:00:00|2929.6|2923.6|2954.3|2948.3|2956.9|2950.9|2928.1|2922.1|2188
1658242800000|2022-07-19 15:00:00|2954|2948|2946.4|2940.4|2954.3|2948.3|2942.4|2936.4|1101
1658246400000|2022-07-19 16:00:00|2946.6|2940.6|2951.6|2945.6|2952.1|2946.1|2943.4|2937.4|920
1658275200000|2022-07-20 00:00:00|2966|2960|2977.9|2971.9|2979.5|2973.5|2966|2960|339
1658278800000|2022-07-20 01:00:00|2977.6|2971.6|2962.8|2956.8|2978.4|2972.4|2946.5|2940.5|1071
1658282400000|2022-07-20 02:00:00|2962.5|2956.5|2992|2986|2993|2987|2960.3|2954.3|1127
1658286000000|2022-07-20 03:00:00|2991.8|2985.8|2991.3|2985.3|3003.3|2997.3|2983.8|2977.8|719
1658289600000|2022-07-20 04:00:00|2991.5|2985.5|2987.5|2981.5|2997.5|2991.5|2987|2981|294
1658293200000|2022-07-20 05:00:00|2987.3|2981.3|2958.3|2952.3|2987.3|2981.3|2957.5|2951.5|906
1658296800000|2022-07-20 06:00:00|2958.5|2952.5|2978.4|2972.4|2979.6|2973.6|2952.8|2946.8|1000
1658300400000|2022-07-20 07:00:00|2977.9|2971.9|2975.6|2969.6|2987.6|2981.6|2966.9|2960.9|875
1658304000000|2022-07-20 08:00:00|2975.4|2969.4|2994.6|2988.6|2995.6|2989.6|2974.9|2968.9|650
1658307600000|2022-07-20 09:00:00|2994.1|2988.1|3032.4|3026.4|3033.9|3027.9|2994.1|2988.1|689
1658311200000|2022-07-20 10:00:00|3031.9|3025.9|3018.4|3012.4|3039.4|3033.4|3018.4|3012.4|734
1658314800000|2022-07-20 11:00:00|3018.1|3012.1|3017.6|3011.6|3023.9|3017.9|3008.4|3002.4|776
1658318400000|2022-07-20 12:00:00|3017.4|3011.4|3014.1|3008.1|3028.1|3022.1|3011.4|3005.4|799
1658322000000|2022-07-20 13:00:00|3013.9|3007.9|3006.4|3000.4|3017.6|3011.6|2997.6|2991.6|1947
1658325600000|2022-07-20 14:00:00|3006.9|3000.9|3009.6|3003.6|3012.6|3006.6|2994.6|2988.6|1337
1658329200000|2022-07-20 15:00:00|3009.9|3003.9|3002.1|2996.1|3013.6|3007.6|2999.4|2993.4|901
1658332800000|2022-07-20 16:00:00|3002.4|2996.4|3008.5|3002.5|3010.4|3004.4|2997.1|2991.1|690
1658361600000|2022-07-21 00:00:00|3010.8|3004.8|3014.5|3008.5|3015.6|3009.6|3010|3004|47
1658365200000|2022-07-21 01:00:00|3014.3|3008.3|2982.8|2976.8|3014.3|3008.3|2974.5|2968.5|1164
1658368800000|2022-07-21 02:00:00|2983|2977|2966.5|2960.5|2983|2977|2959.5|2953.5|640
1658372400000|2022-07-21 03:00:00|2966.3|2960.3|2965.3|2959.3|2968.1|2962.1|2963.1|2957.1|88
1658376000000|2022-07-21 04:00:00|2965.5|2959.5|2966.3|2960.3|2969.1|2963.1|2963.8|2957.8|71
1658379600000|2022-07-21 05:00:00|2966.5|2960.5|2988.5|2982.5|2992.1|2986.1|2961|2955|359
1658383200000|2022-07-21 06:00:00|2988|2982|2982.9|2976.9|2995.3|2989.3|2978.5|2972.5|720
1658386800000|2022-07-21 07:00:00|2982.6|2976.6|2961.1|2955.1|2985.6|2979.6|2960.1|2954.1|348
1658390400000|2022-07-21 08:00:00|2961.4|2955.4|2947.1|2941.1|2962.1|2956.1|2931.4|2925.4|528
1658394000000|2022-07-21 09:00:00|2946.9|2940.9|2944.6|2938.6|2947.6|2941.6|2938.4|2932.4|217
1658397600000|2022-07-21 10:00:00|2944.4|2938.4|2943.9|2937.9|2949.4|2943.4|2938.6|2932.6|404
1658401200000|2022-07-21 11:00:00|2944.1|2938.1|2942.4|2936.4|2944.1|2938.1|2936.1|2930.1|605
1658404800000|2022-07-21 12:00:00|2941.1|2935.1|2956.1|2950.1|2956.4|2950.4|2932|2926|1322
1658408400000|2022-07-21 13:00:00|2956.4|2950.4|2954.9|2948.9|2957.4|2951.4|2933.6|2927.6|2244
1658412000000|2022-07-21 14:00:00|2954.6|2948.6|2939.1|2933.1|2955.4|2949.4|2934.1|2928.1|1545
1658415600000|2022-07-21 15:00:00|2938.9|2932.9|2969.4|2963.4|2969.4|2963.4|2932.1|2926.1|1070
1658419200000|2022-07-21 16:00:00|2969.6|2963.6|2956.3|2950.3|2970.1|2964.1|2952.4|2946.4|753
1658448000000|2022-07-22 00:00:00|2959.1|2953.1|2964.8|2958.8|2967|2961|2959.1|2953.1|116
1658451600000|2022-07-22 01:00:00|2964.3|2958.3|2974.8|2968.8|2984.5|2978.5|2950.5|2944.5|2192
1658455200000|2022-07-22 02:00:00|2974.3|2968.3|2971.3|2965.3|2979.3|2973.3|2967|2961|1347
1658458800000|2022-07-22 03:00:00|2971.5|2965.5|2959.8|2953.8|2977.3|2971.3|2955.3|2949.3|569
1658462400000|2022-07-22 04:00:00|2959.5|2953.5|2955.8|2949.8|2962.3|2956.3|2955.5|2949.5|246
1658466000000|2022-07-22 05:00:00|2956|2950|2969|2963|2969.5|2963.5|2951.3|2945.3|875
1658469600000|2022-07-22 06:00:00|2969.3|2963.3|2978.6|2972.6|2982|2976|2965|2959|1111
1658473200000|2022-07-22 07:00:00|2978.1|2972.1|2974.9|2968.9|2979.9|2973.9|2968.6|2962.6|1023
1658476800000|2022-07-22 08:00:00|2974.6|2968.6|2968.1|2962.1|2982.1|2976.1|2966.9|2960.9|540
1658480400000|2022-07-22 09:00:00|2968.4|2962.4|2962.4|2956.4|2979.1|2973.1|2962.4|2956.4|469
1658484000000|2022-07-22 10:00:00|2962.1|2956.1|2963.9|2957.9|2974.9|2968.9|2958.1|2952.1|740
1658487600000|2022-07-22 11:00:00|2964.1|2958.1|2979.6|2973.6|2981.6|2975.6|2956.9|2950.9|1047
1658491200000|2022-07-22 12:00:00|2979.1|2973.1|2969.6|2963.6|2981.6|2975.6|2965.4|2959.4|738
1658494800000|2022-07-22 13:00:00|2969.5|2963.5|2994.9|2988.9|2996.9|2990.9|2966.3|2960.3|3198
1658498400000|2022-07-22 14:00:00|2995.1|2989.1|2998.4|2992.4|3008.9|3002.9|2984.9|2978.9|1794
1658502000000|2022-07-22 15:00:00|2998.6|2992.6|2999.1|2993.1|3007.4|3001.4|2994.4|2988.4|1213
1658505600000|2022-07-22 16:00:00|2999.4|2993.4|2997.3|2991.3|3000.9|2994.9|2995.4|2989.4|936
1658707200000|2022-07-25 00:00:00|3003|2984.3|2983.8|2977.8|3003|2986.4|2982.3|2976.3|227
1658710800000|2022-07-25 01:00:00|2983.5|2977.5|2997|2991|3010.3|3004.3|2983.3|2977.3|2258
1658714400000|2022-07-25 02:00:00|2997.3|2991.3|2990.8|2984.8|3002|2996|2985.8|2979.8|1260
1658718000000|2022-07-25 03:00:00|2990.5|2984.5|2987.5|2981.5|2992.3|2986.3|2978.5|2972.5|626
1658721600000|2022-07-25 04:00:00|2987.3|2981.3|2983.3|2977.3|2988|2982|2982.3|2976.3|163
1658725200000|2022-07-25 05:00:00|2983|2977|2982|2976|2983.8|2977.8|2968.3|2962.3|701
1658728800000|2022-07-25 06:00:00|2982.3|2976.3|2993.4|2987.4|2996.6|2990.6|2970.5|2964.5|1057
1658732400000|2022-07-25 07:00:00|2995.1|2989.1|2976.6|2970.6|2999.9|2993.9|2972.1|2966.1|666
1658736000000|2022-07-25 08:00:00|2976.9|2970.9|2981.6|2975.6|2984.6|2978.6|2963.9|2957.9|488
1658739600000|2022-07-25 09:00:00|2981.9|2975.9|2981.1|2975.1|2987.6|2981.6|2976.1|2970.1|222
1658743200000|2022-07-25 10:00:00|2981.4|2975.4|2983.9|2977.9|2986.6|2980.6|2970.6|2964.6|220
1658746800000|2022-07-25 11:00:00|2983.6|2977.6|2976.6|2970.6|2983.6|2977.6|2966.9|2960.9|301
1658750400000|2022-07-25 12:00:00|2976.9|2970.9|2969.9|2963.9|2976.9|2970.9|2963.9|2957.9|393
1658754000000|2022-07-25 13:00:00|2970.1|2964.1|2974.4|2968.4|2987.8|2981.8|2964.8|2958.8|2746
1658757600000|2022-07-25 14:00:00|2974.6|2968.6|2992.1|2986.1|2993.6|2987.6|2974.6|2968.6|1523
1658761200000|2022-07-25 15:00:00|2989.9|2983.9|2989.4|2983.4|2994.4|2988.4|2983.9|2977.9|687
1658764800000|2022-07-25 16:00:00|2989.9|2983.9|2993.8|2987.8|2994.4|2988.4|2985.9|2979.9|1065
1658793600000|2022-07-26 00:00:00|2990.1|2984.1|2994|2988|2996.1|2990.1|2987|2981|185
1658797200000|2022-07-26 01:00:00|2994.3|2988.3|3014.5|3008.5|3019.1|3013.1|2991.9|2985.9|1308
1658800800000|2022-07-26 02:00:00|3014.8|3008.8|3031|3025|3042|3036|3012.8|3006.8|589
1658804400000|2022-07-26 03:00:00|3030.5|3024.5|3029.8|3023.8|3039.8|3033.8|3027.3|3021.3|548
1658808000000|2022-07-26 04:00:00|3029.5|3023.5|3030.5|3024.5|3032.8|3026.8|3028.8|3022.8|86
1658811600000|2022-07-26 05:00:00|3030.8|3024.8|3038.5|3032.5|3046.5|3040.5|3030.8|3024.8|811
1658815200000|2022-07-26 06:00:00|3038.8|3032.8|3035.6|3029.6|3048|3042|3027|3021|1561
1658818800000|2022-07-26 07:00:00|3035.4|3029.4|3029.9|3023.9|3037.1|3031.1|3019.9|3013.9|622
1658822400000|2022-07-26 08:00:00|3030.4|3024.4|3070.9|3064.9|3076.1|3070.1|3027.1|3021.1|745
1658826000000|2022-07-26 09:00:00|3070.4|3064.4|3067.9|3061.9|3076.4|3070.4|3064.1|3058.1|695
1658829600000|2022-07-26 10:00:00|3067.6|3061.6|3062.9|3056.9|3070.9|3064.9|3054.4|3048.4|811
1658833200000|2022-07-26 11:00:00|3063.1|3057.1|3057.6|3051.6|3067.4|3061.4|3050.9|3044.9|687
1658836800000|2022-07-26 12:00:00|3058.1|3052.1|3049.6|3043.6|3058.1|3052.1|3043.9|3037.9|720
1658840400000|2022-07-26 13:00:00|3049.9|3043.9|3044.4|3038.4|3057.4|3051.4|3041.1|3035.1|1983
1658844000000|2022-07-26 14:00:00|3044.6|3038.6|3044.3|3038.3|3047.6|3041.6|3035.1|3029.1|1493
1658847600000|2022-07-26 15:00:00|3044|3038|3027.4|3021.4|3044.3|3038.3|3025.4|3019.4|1306
1658851200000|2022-07-26 16:00:00|3027.6|3021.6|3031.3|3025.3|3033.1|3027.1|3025.4|3019.4|850
1658880000000|2022-07-27 00:00:00|3053.1|3047.1|3046|3040|3053.4|3047.4|3042.3|3036.3|115
1658883600000|2022-07-27 01:00:00|3044.3|3038.3|3030.3|3024.3|3051.1|3045.1|3030|3024|1532
1658887200000|2022-07-27 02:00:00|3030|3024|3029.8|3023.8|3032.3|3026.3|3016|3010|1131
1658890800000|2022-07-27 03:00:00|3030|3024|3031|3025|3041|3035|3028.5|3022.5|789
1658894400000|2022-07-27 04:00:00|3030.8|3024.8|3034.5|3028.5|3035.5|3029.5|3030.8|3024.8|120
1658898000000|2022-07-27 05:00:00|3034.8|3028.8|3041.5|3035.5|3053|3047|3034.5|3028.5|651
1658901600000|2022-07-27 06:00:00|3042.3|3036.3|3042.9|3036.9|3056.8|3050.8|3031.8|3025.8|878
1658905200000|2022-07-27 07:00:00|3042.6|3036.6|3037.1|3031.1|3058.8|3052.8|3030.9|3024.9|727
1658908800000|2022-07-27 08:00:00|3037.4|3031.4|3054.9|3048.9|3063.9|3057.9|3035.1|3029.1|715
1658912400000|2022-07-27 09:00:00|3054.6|3048.6|3040.1|3034.1|3054.6|3048.6|3034.1|3028.1|532
1658916000000|2022-07-27 10:00:00|3039.9|3033.9|3034.4|3028.4|3044.9|3038.9|3032|3026|359
1658919600000|2022-07-27 11:00:00|3034.6|3028.6|3023.1|3017.1|3040.4|3034.4|3022.9|3016.9|790
1658923200000|2022-07-27 12:00:00|3020.8|3014.8|3016|3010|3028.6|3022.6|3008.6|3002.6|836
1658926800000|2022-07-27 13:00:00|3015.9|3009.9|3016.1|3010.1|3027.1|3021.1|3008.4|3002.4|1963
1658930400000|2022-07-27 14:00:00|3016.4|3010.4|3053.8|3047.8|3062|3056|3013.1|3007.1|1373
1658934000000|2022-07-27 15:00:00|3053.9|3047.9|3041.1|3035.1|3055.5|3049.5|3039.1|3033.1|1707
1658937600000|2022-07-27 16:00:00|3041.4|3035.4|3042.5|3036.5|3051.8|3045.8|3041.4|3035.4|501
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3081.8|3075.8|3091.8|3085.8|3073.8|3067.8|428
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3082.5|3076.5|3096.8|3090.8|3080|3074|681
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3091.3|3085.3|3094.8|3088.8|3079.8|3073.8|560
1658977200000|2022-07-28 03:00:00|3091|3085|3091.5|3085.5|3100|3094|3089.3|3083.3|227
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3090.5|3084.5|3092|3086|3088.3|3082.3|85
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3102|3096|3103.5|3097.5|3090.3|3084.3|520
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3128|3122|3133.9|3127.9|3097.8|3091.8|1496
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3134.6|3128.6|3142.3|3136.3|3120.4|3114.4|1160
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3147.1|3141.1|3173|3163|3134.4|3128.4|832
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3136.1|3130.1|3149.9|3143.9|3133.4|3127.4|479
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3132.1|3126.1|3146.9|3140.9|3130.6|3124.6|517
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3137.6|3131.6|3145.4|3139.4|3124.9|3118.9|814
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3144.1|3138.1|3148.4|3142.4|3131.9|3125.9|1079
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3148.6|3142.6|3177.6|3171.6|3127.1|3121.1|2642
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3163.9|3157.9|3171.6|3165.6|3145.1|3139.1|2314
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3164.1|3158.1|3173.1|3167.1|3157.1|3151.1|1345
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3169|3163|3169|3163|3154.9|3148.9|876
1659052800000|2022-07-29 00:00:00|3206.8|3200.8|3196|3190|3207.6|3201.6|3187.3|3181.3|167
1659056400000|2022-07-29 01:00:00|3195|3189|3200|3194|3200.3|3194.3|3170|3164|1458
1659060000000|2022-07-29 02:00:00|3200.3|3194.3|3176.5|3170.5|3204.3|3198.3|3166|3160|1382
1659063600000|2022-07-29 03:00:00|3177.3|3171.3|3175.3|3169.3|3181.8|3175.8|3168.8|3162.8|700
1659067200000|2022-07-29 04:00:00|3175|3169|3174.5|3168.5|3180.3|3174.3|3173.5|3167.5|177
1659070800000|2022-07-29 05:00:00|3174.8|3168.8|3191.8|3185.8|3192.3|3186.3|3171.3|3165.3|747
1659074400000|2022-07-29 06:00:00|3192|3186|3207.4|3201.4|3213.5|3207.5|3190.8|3184.8|1240
1659078000000|2022-07-29 07:00:00|3207.6|3201.6|3242.6|3236.6|3242.9|3236.9|3199.4|3193.4|808
1659081600000|2022-07-29 08:00:00|3242.9|3236.9|3284.6|3278.6|3289.1|3283.1|3239.3|3233.3|1386
1659085200000|2022-07-29 09:00:00|3284.4|3278.4|3274.6|3268.6|3295.1|3289.1|3268.1|3262.1|817
1659088800000|2022-07-29 10:00:00|3274.9|3268.9|3274.4|3268.4|3279.4|3273.4|3259.6|3253.6|568
1659092400000|2022-07-29 11:00:00|3274.1|3268.1|3271.9|3265.9|3277.1|3271.1|3268.1|3262.1|618
1659096000000|2022-07-29 12:00:00|3272.1|3266.1|3281.1|3275.1|3281.6|3275.6|3268.6|3262.6|827
1659099600000|2022-07-29 13:00:00|3280.9|3274.9|3275.1|3269.1|3286.6|3280.6|3251.9|3245.9|2443
1659103200000|2022-07-29 14:00:00|3274.6|3268.6|3314.6|3308.6|3321.3|3315.3|3273.9|3267.9|1814
1659106800000|2022-07-29 15:00:00|3314.9|3308.9|3316.4|3310.4|3323.4|3317.4|3310.4|3304.4|1607
1659110400000|2022-07-29 16:00:00|3316.6|3310.6|3320.3|3314.3|3321.6|3315.6|3310.9|3304.9|1310
1659312000000|2022-08-01 00:00:00|3317.5|3298.8|3314.5|3308.5|3317.5|3310.8|3300.1|3294.1|274
1659315600000|2022-08-01 01:00:00|3314.8|3308.8|3272.5|3266.5|3315.3|3309.3|3269|3263|1546
1659319200000|2022-08-01 02:00:00|3272.3|3266.3|3290.8|3284.8|3291.5|3285.5|3267.5|3261.5|452
1659322800000|2022-08-01 03:00:00|3291|3285|3291.3|3285.3|3292.5|3286.5|3277|3271|855
1659326400000|2022-08-01 04:00:00|3291.8|3285.8|3283.3|3277.3|3291.8|3285.8|3280.8|3274.8|278
1659330000000|2022-08-01 05:00:00|3283|3277|3287.8|3281.8|3291.5|3285.5|3276.3|3270.3|851
1659333600000|2022-08-01 06:00:00|3288|3282|3294.1|3288.1|3299.8|3293.8|3275.5|3269.5|1482
1659337200000|2022-08-01 07:00:00|3295.4|3289.4|3285.6|3279.6|3307.6|3301.6|3284.4|3278.4|601
1659340800000|2022-08-01 08:00:00|3285.1|3279.1|3284.6|3278.6|3291.1|3285.1|3283.6|3277.6|690
1659344400000|2022-08-01 09:00:00|3284.4|3278.4|3289.6|3283.6|3293.4|3287.4|3283.4|3277.4|461
1659348000000|2022-08-01 10:00:00|3290.1|3284.1|3296.4|3290.4|3305.6|3299.6|3290.1|3284.1|688
1659351600000|2022-08-01 11:00:00|3296.6|3290.6|3302.1|3296.1|3306.1|3300.1|3287.1|3281.1|518
1659355200000|2022-08-01 12:00:00|3301.4|3295.4|3304.1|3298.1|3319.6|3313.6|3300.1|3294.1|852
1659358800000|2022-08-01 13:00:00|3303.9|3297.9|3308.9|3302.9|3332.8|3326.8|3300.1|3294.1|2646
1659362400000|2022-08-01 14:00:00|3309.1|3303.1|3328.9|3322.9|3338.6|3332.6|3303.6|3297.6|2633
1659366000000|2022-08-01 15:00:00|3329.1|3323.1|3328.6|3322.6|3335.1|3329.1|3315.9|3309.9|1581
1659369600000|2022-08-01 16:00:00|3328.9|3322.9|3352.6|3346.6|3355.3|3349.3|3328.9|3322.9|662
1659398400000|2022-08-02 00:00:00|3357.4|3351.4|3341.5|3335.5|3365.8|3359.8|3341|3335|432
1659402000000|2022-08-02 01:00:00|3341.3|3335.3|3330.5|3324.5|3344.8|3338.8|3319.4|3313.4|1462
1659405600000|2022-08-02 02:00:00|3329.3|3323.3|3325.5|3319.5|3332.5|3326.5|3312.5|3306.5|1048
1659409200000|2022-08-02 03:00:00|3325.3|3319.3|3322.3|3316.3|3333.8|3327.8|3313.8|3307.8|942
1659412800000|2022-08-02 04:00:00|3322|3316|3309|3303|3322|3316|3309|3303|364
1659416400000|2022-08-02 05:00:00|3309.3|3303.3|3308.8|3302.8|3317.8|3311.8|3303.8|3297.8|572
1659420000000|2022-08-02 06:00:00|3309.3|3303.3|3329.9|3323.9|3336.1|3330.1|3307.5|3301.5|1266
1659423600000|2022-08-02 07:00:00|3330.1|3324.1|3364.1|3358.1|3365.6|3359.6|3330.1|3324.1|682
1659427200000|2022-08-02 08:00:00|3363.9|3357.9|3349.9|3343.9|3364.6|3358.6|3346.1|3340.1|568
1659430800000|2022-08-02 09:00:00|3349.4|3343.4|3343.1|3337.1|3352.4|3346.4|3340.1|3334.1|602
1659434400000|2022-08-02 10:00:00|3342.6|3336.6|3344.1|3338.1|3345.4|3339.4|3336.9|3330.9|474
1659438000000|2022-08-02 11:00:00|3344.4|3338.4|3340.6|3334.6|3356.6|3350.6|3336.4|3330.4|657
1659441600000|2022-08-02 12:00:00|3340.4|3334.4|3330.4|3324.4|3354.9|3348.9|3320.3|3314.3|1246
1659445200000|2022-08-02 13:00:00|3330.1|3324.1|3306.6|3300.6|3352.4|3346.4|3302.6|3296.6|2840
1659448800000|2022-08-02 14:00:00|3306.4|3300.4|3312.9|3306.9|3330.4|3324.4|3302.4|3296.4|3265
1659452400000|2022-08-02 15:00:00|3311.6|3305.6|3312.1|3306.1|3321.4|3315.4|3306.4|3300.4|1705
1659456000000|2022-08-02 16:00:00|3311.9|3305.9|3303.6|3297.6|3320.1|3314.1|3300.3|3294.3|925
1659484800000|2022-08-03 00:00:00|3275.1|3269.1|3280.3|3274.3|3284|3278|3272.8|3266.8|373
1659488400000|2022-08-03 01:00:00|3280.8|3274.8|3300|3294|3306.3|3300.3|3279.8|3273.8|1968
1659492000000|2022-08-03 02:00:00|3300.3|3294.3|3290|3284|3309.5|3303.5|3290|3284|1452
1659495600000|2022-08-03 03:00:00|3289.8|3283.8|3301.3|3295.3|3305.8|3299.8|3287.5|3281.5|849
1659499200000|2022-08-03 04:00:00|3300.8|3294.8|3301.8|3295.8|3302.8|3296.8|3300|3294|36
1659502800000|2022-08-03 05:00:00|3302|3296|3332|3326|3335.5|3329.5|3300|3294|847
1659506400000|2022-08-03 06:00:00|3331.8|3325.8|3307.6|3301.6|3331.8|3325.8|3306.4|3300.4|948
1659510000000|2022-08-03 07:00:00|3307.9|3301.9|3290.1|3284.1|3310.6|3304.6|3283.1|3277.1|855
1659513600000|2022-08-03 08:00:00|3290.4|3284.4|3264.6|3258.6|3295.6|3289.6|3264.1|3258.1|567
1659517200000|2022-08-03 09:00:00|3264.9|3258.9|3279.1|3273.1|3279.6|3273.6|3258.1|3252.1|497
1659520800000|2022-08-03 10:00:00|3278.9|3272.9|3278.9|3272.9|3279.9|3273.9|3273.6|3267.6|534
1659524400000|2022-08-03 11:00:00|3278.4|3272.4|3270.4|3264.4|3291.9|3285.9|3269.9|3263.9|751
1659528000000|2022-08-03 12:00:00|3270.9|3264.9|3286.1|3280.1|3287.9|3281.9|3270.9|3264.9|893
1659531600000|2022-08-03 13:00:00|3286.4|3280.4|3287.9|3281.9|3294.6|3288.6|3272.9|3266.9|2023
1659535200000|2022-08-03 14:00:00|3287.1|3281.1|3289|3283|3289.5|3283.5|3269.6|3263.6|2636
1659538800000|2022-08-03 15:00:00|3288.5|3282.5|3280.6|3274.6|3288.5|3282.5|3275.6|3269.6|1609
1659542400000|2022-08-03 16:00:00|3280.9|3274.9|3287.8|3281.8|3290.6|3284.6|3275.9|3269.9|709
1659571200000|2022-08-04 00:00:00|3294.1|3288.1|3297.5|3291.5|3297.8|3291.8|3290.1|3284.1|216
1659574800000|2022-08-04 01:00:00|3298.5|3292.5|3304.3|3298.3|3313.8|3307.8|3282.9|3276.9|1165
1659578400000|2022-08-04 02:00:00|3304.5|3298.5|3294|3288|3308.3|3302.3|3286.5|3280.5|678
1659582000000|2022-08-04 03:00:00|3294.3|3288.3|3292.3|3286.3|3296.5|3290.5|3288.5|3282.5|538
1659585600000|2022-08-04 04:00:00|3292.5|3286.5|3294|3288|3294.8|3288.8|3289.3|3283.3|162
1659589200000|2022-08-04 05:00:00|3294.3|3288.3|3293|3287|3302.3|3296.3|3291|3285|665
1659592800000|2022-08-04 06:00:00|3293.3|3287.3|3275.9|3269.9|3295.8|3289.8|3274.9|3268.9|1338
1659596400000|2022-08-04 07:00:00|3276.1|3270.1|3335.6|3329.6|3338.5|3332.5|3269.9|3263.9|1032
1659600000000|2022-08-04 08:00:00|3335.9|3329.9|3321.1|3315.1|3339.3|3333.3|3317.9|3311.9|718
1659603600000|2022-08-04 09:00:00|3321.4|3315.4|3338.9|3332.9|3340.1|3334.1|3316.1|3310.1|584
1659607200000|2022-08-04 10:00:00|3339.1|3333.1|3337.4|3331.4|3347.1|3341.1|3336.6|3330.6|397
1659610800000|2022-08-04 11:00:00|3339.1|3333.1|3337.4|3331.4|3344.6|3338.6|3328.9|3322.9|789
1659614400000|2022-08-04 12:00:00|3337.6|3331.6|3332.9|3326.9|3346.6|3340.6|3331.4|3325.4|1025
1659618000000|2022-08-04 13:00:00|3333.1|3327.1|3425|3419|3425.8|3419.8|3318.1|3312.1|3139
1659621600000|2022-08-04 14:00:00|3425.5|3419.5|3448.6|3442.6|3563.8|3557.8|3424.5|3418.5|3553
1659625200000|2022-08-04 15:00:00|3446.4|3440.4|3463.1|3457.1|3477.1|3471.1|3436.6|3430.6|2111
1659628800000|2022-08-04 16:00:00|3462.9|3456.9|3477|3471|3479.5|3473.5|3451.6|3445.6|843
1659657600000|2022-08-05 00:00:00|3474.9|3468.9|3462.4|3456.4|3493.5|3487.5|3462.4|3456.4|369
1659661200000|2022-08-05 01:00:00|3462.5|3456.5|3479.3|3473.3|3485.5|3479.5|3459.4|3453.4|958
1659664800000|2022-08-05 02:00:00|3479.5|3473.5|3498.8|3492.8|3508.3|3502.3|3478.8|3472.8|794
1659668400000|2022-08-05 03:00:00|3499|3493|3489.5|3483.5|3509.5|3503.5|3488|3482|321
1659672000000|2022-08-05 04:00:00|3489.8|3483.8|3496.4|3490.4|3496.4|3490.4|3484.5|3478.5|77
1659675600000|2022-08-05 05:00:00|3496.5|3490.5|3494.5|3488.5|3504.5|3498.5|3484.8|3478.8|518
1659679200000|2022-08-05 06:00:00|3495.8|3489.8|3460.6|3454.6|3496.3|3490.3|3458.9|3452.9|1016
1659682800000|2022-08-05 07:00:00|3460.4|3454.4|3476.1|3470.1|3532.4|3526.4|3459.4|3453.4|907
1659686400000|2022-08-05 08:00:00|3475.9|3469.9|3461.5|3455.5|3477.9|3471.9|3460.3|3454.3|667
1659690000000|2022-08-05 09:00:00|3461.6|3455.6|3436.4|3430.4|3466.3|3460.3|3430.3|3424.3|672
1659693600000|2022-08-05 10:00:00|3436.9|3430.9|3449.5|3443.5|3462.9|3456.9|3429.5|3423.5|641
1659697200000|2022-08-05 11:00:00|3450.3|3444.3|3457|3451|3466.1|3460.1|3444.5|3438.5|789
1659700800000|2022-08-05 12:00:00|3457.3|3451.3|3433.5|3427.5|3497.6|3491.6|3429.9|3423.9|1910
1659704400000|2022-08-05 13:00:00|3434.5|3428.5|3432|3426|3437.4|3431.4|3379|3373|3010
1659708000000|2022-08-05 14:00:00|3431.8|3425.8|3492.4|3486.4|3501.9|3495.9|3423.8|3417.8|2351
1659711600000|2022-08-05 15:00:00|3490.5|3484.5|3474|3468|3492.4|3486.4|3456.8|3450.8|1701
1659715200000|2022-08-05 16:00:00|3473.9|3467.9|3476.3|3470.3|3478|3472|3465.6|3459.6|1114
1659916800000|2022-08-08 00:00:00|3475.5|3456.8|3453.1|3447.1|3475.5|3468.5|3449.6|3443.6|321
1659920400000|2022-08-08 01:00:00|3452.9|3446.9|3439.9|3433.9|3454.4|3448.4|3428.1|3422.1|2282
1659924000000|2022-08-08 02:00:00|3439.6|3433.6|3419.6|3413.6|3440.6|3434.6|3418.5|3412.5|636
1659927600000|2022-08-08 03:00:00|3419.4|3413.4|3429.4|3423.4|3429.9|3423.9|3413.9|3407.9|484
1659931200000|2022-08-08 04:00:00|3429.6|3423.6|3435.6|3429.6|3435.9|3429.9|3425.4|3419.4|145
1659934800000|2022-08-08 05:00:00|3435.4|3429.4|3427.6|3421.6|3438.6|3432.6|3426.6|3420.6|604
1659938400000|2022-08-08 06:00:00|3428.1|3422.1|3462.6|3456.6|3471|3465|3419.9|3413.9|997
1659942000000|2022-08-08 07:00:00|3462.5|3456.5|3457|3451|3476|3470|3449.6|3440|843
1659945600000|2022-08-08 08:00:00|3456.8|3450.8|3413.1|3407.1|3457|3451|3389.8|3383.8|762
1659949200000|2022-08-08 09:00:00|3413.4|3407.4|3416.6|3410.6|3421.1|3415.1|3411.6|3405.6|389
1659952800000|2022-08-08 10:00:00|3416.9|3410.9|3418.9|3412.9|3429.9|3423.9|3415.6|3409.6|460
1659956400000|2022-08-08 11:00:00|3418.6|3412.6|3425.1|3419.1|3427.6|3421.6|3404.6|3398.6|762
1659960000000|2022-08-08 12:00:00|3425.4|3419.4|3427.4|3421.4|3431.9|3425.9|3418.6|3412.6|605
1659963600000|2022-08-08 13:00:00|3427.1|3421.1|3444.9|3438.9|3450.9|3444.9|3414.1|3408.1|1781
1659967200000|2022-08-08 14:00:00|3444.6|3438.6|3454.1|3448.1|3454.1|3448.1|3428|3422|1145
1659970800000|2022-08-08 15:00:00|3453.9|3447.9|3440.1|3434.1|3454.9|3448.9|3439.6|3433.6|1203
1659974400000|2022-08-08 16:00:00|3439.9|3433.9|3431.9|3425.9|3441.1|3435.1|3427.9|3421.9|1528
1659978000000|2022-08-08 17:00:00|3431.4|3425.4|3438.5|3419.8|3438.5|3431.5|3428.5|3417.5|387
1660003200000|2022-08-09 00:00:00|3434.8|3428.8|3423.8|3417.8|3434.8|3428.8|3423.3|3417.3|181
1660006800000|2022-08-09 01:00:00|3424|3418|3404|3398|3432.5|3426.5|3402.8|3396.8|1818
1660010400000|2022-08-09 02:00:00|3402.8|3396.8|3429|3423|3430.5|3424.5|3402.8|3396.8|1727
1660014000000|2022-08-09 03:00:00|3429.3|3423.3|3432.8|3426.8|3433.8|3427.8|3421.5|3415.5|1076
1660017600000|2022-08-09 04:00:00|3433|3427|3432|3426|3433.8|3427.8|3430.8|3424.8|95
1660021200000|2022-08-09 05:00:00|3431.5|3425.5|3429|3423|3436.3|3430.3|3423|3417|821
1660024800000|2022-08-09 06:00:00|3429.3|3423.3|3429.4|3423.4|3436.5|3430.5|3406.3|3400.3|1101
1660028400000|2022-08-09 07:00:00|3427.9|3421.9|3439.4|3433.4|3476.6|3470.6|3424.6|3418.6|596
1660032000000|2022-08-09 08:00:00|3439.1|3433.1|3476.6|3470.6|3477.4|3471.4|3438.6|3432.6|459
1660035600000|2022-08-09 09:00:00|3476.4|3470.4|3488.4|3482.4|3488.9|3482.9|3472.4|3466.4|357
1660039200000|2022-08-09 10:00:00|3488.1|3482.1|3475.4|3469.4|3488.9|3482.9|3474.6|3468.6|356
1660042800000|2022-08-09 11:00:00|3475.1|3469.1|3477.1|3471.1|3484.1|3478.1|3471.6|3465.6|508
1660046400000|2022-08-09 12:00:00|3477.4|3471.4|3486.4|3480.4|3491.9|3485.9|3475.4|3469.4|602
1660050000000|2022-08-09 13:00:00|3486.6|3480.6|3499.4|3493.4|3511.8|3505.8|3474.8|3468.8|1881
1660053600000|2022-08-09 14:00:00|3499.1|3493.1|3538.9|3532.9|3545.9|3539.9|3489.1|3483.1|1854
1660057200000|2022-08-09 15:00:00|3539.9|3533.9|3534.6|3528.6|3564.8|3558.8|3534.4|3528.4|1101
1660060800000|2022-08-09 16:00:00|3534.4|3528.4|3531.3|3525.3|3537.4|3531.4|3522.1|3516.1|594
1660064400000|2022-08-09 17:00:00|3531.5|3525.5|3534.3|3515.5|3535.9|3529.9|3525.5|3515.3|195
1660089600000|2022-08-10 00:00:00|3530.6|3524.6|3526.8|3520.8|3530.6|3524.6|3521.6|3515.6|190
1660093200000|2022-08-10 01:00:00|3526.5|3520.5|3515.5|3509.5|3535.5|3529.5|3511.5|3505.5|1232
1660096800000|2022-08-10 02:00:00|3516.5|3510.5|3502.3|3496.3|3524|3518|3497.5|3491.5|1262
1660100400000|2022-08-10 03:00:00|3501.8|3495.8|3507.8|3501.8|3518.8|3512.8|3497.3|3491.3|557
1660104000000|2022-08-10 04:00:00|3507.5|3501.5|3519.8|3513.8|3521.5|3515.5|3506.5|3500.5|199
1660107600000|2022-08-10 05:00:00|3520|3514|3516.5|3510.5|3525.3|3519.3|3506.5|3500.5|1300
1660111200000|2022-08-10 06:00:00|3518.6|3512.6|3532.1|3526.1|3544.8|3538.8|3511.8|3505.8|1757
1660114800000|2022-08-10 07:00:00|3532.6|3526.6|3547.4|3541.4|3557.1|3551.1|3529.9|3523.9|670
1660118400000|2022-08-10 08:00:00|3547.6|3541.6|3545.4|3539.4|3551.6|3545.6|3533.6|3527.6|617
1660122000000|2022-08-10 09:00:00|3545.1|3539.1|3565.6|3559.6|3573.9|3567.9|3543.1|3537.1|522
1660125600000|2022-08-10 10:00:00|3565.9|3559.9|3572.1|3566.1|3575.6|3569.6|3564.9|3558.9|407
1660129200000|2022-08-10 11:00:00|3572.4|3566.4|3530.4|3524.4|3577.6|3571.6|3529.4|3523.4|815
1660132800000|2022-08-10 12:00:00|3530.9|3524.9|3567.6|3561.6|3578.1|3572.1|3530.9|3524.9|1227
1660136400000|2022-08-10 13:00:00|3566.9|3560.9|3570.4|3564.4|3583.4|3577.4|3556.6|3550.6|2207
1660140000000|2022-08-10 14:00:00|3568.9|3562.9|3617.4|3611.4|3617.4|3611.4|3564.1|3558.1|1511
1660143600000|2022-08-10 15:00:00|3617.6|3611.6|3610.6|3604.6|3622.9|3616.9|3605.4|3599.4|1499
1660147200000|2022-08-10 16:00:00|3610.1|3604.1|3617|3611|3620.9|3614.9|3609.6|3603.6|604
1660150800000|2022-08-10 17:00:00|3616.8|3610.8|3621|3602.3|3625.1|3619.1|3604.8|3597|392
1660176000000|2022-08-11 00:00:00|3611.3|3605.3|3609|3603|3620.3|3614.3|3609|3603|88
1660179600000|2022-08-11 01:00:00|3608.8|3602.8|3603.8|3597.8|3608.8|3602.8|3593.8|3587.8|1152
1660183200000|2022-08-11 02:00:00|3604|3598|3598.5|3592.5|3605.3|3599.3|3591.3|3585.3|924
1660186800000|2022-08-11 03:00:00|3598.8|3592.8|3607|3601|3610.5|3604.5|3595.8|3589.8|1040
1660190400000|2022-08-11 04:00:00|3606.8|3600.8|3610.3|3604.3|3611.8|3605.8|3606.8|3600.8|91
1660194000000|2022-08-11 05:00:00|3610.5|3604.5|3615.5|3609.5|3620|3614|3605|3599|369
1660197600000|2022-08-11 06:00:00|3615.8|3609.8|3613.9|3607.9|3625.5|3619.5|3609.4|3603.4|678
1660201200000|2022-08-11 07:00:00|3614.1|3608.1|3620.9|3614.9|3637.8|3631.8|3613.6|3607.6|593
1660204800000|2022-08-11 08:00:00|3621.1|3615.1|3590.1|3584.1|3622.9|3616.9|3569.8|3563.8|865
1660208400000|2022-08-11 09:00:00|3590.4|3584.4|3606.1|3600.1|3607.1|3601.1|3587.4|3581.4|390
1660212000000|2022-08-11 10:00:00|3606.4|3600.4|3604.1|3598.1|3616.6|3610.6|3600.6|3594.6|409
1660215600000|2022-08-11 11:00:00|3605.1|3599.1|3615.1|3609.1|3623.6|3617.6|3603.3|3597.3|619
1660219200000|2022-08-11 12:00:00|3614.9|3608.9|3651.6|3645.6|3655.9|3649.9|3614.4|3608.4|881
1660222800000|2022-08-11 13:00:00|3651.9|3645.9|3673.6|3667.6|3676.1|3670.1|3634.9|3628.9|1894
1660226400000|2022-08-11 14:00:00|3674.1|3668.1|3682.1|3676.1|3701.1|3695.1|3663.9|3657.9|1676
1660230000000|2022-08-11 15:00:00|3682.4|3676.4|3671.4|3665.4|3685.9|3679.9|3663.6|3657.6|1018
1660233600000|2022-08-11 16:00:00|3671.6|3665.6|3676.9|3670.9|3680.4|3674.4|3667.4|3661.4|444
1660237200000|2022-08-11 17:00:00|3677|3671|3667.5|3648.8|3680|3674|3661.8|3648.8|398
1660262400000|2022-08-12 00:00:00|3666.6|3660.6|3661.5|3655.5|3667|3661|3661|3655|88
1660266000000|2022-08-12 01:00:00|3661.9|3655.9|3645.8|3639.8|3664.5|3658.5|3640.6|3634.6|897
1660269600000|2022-08-12 02:00:00|3646|3640|3644|3638|3650.3|3644.3|3638.1|3632.1|641
1660273200000|2022-08-12 03:00:00|3643.3|3637.3|3640.8|3634.8|3644.5|3638.5|3637.4|3631.4|415
1660276800000|2022-08-12 04:00:00|3640.5|3634.5|3648.5|3642.5|3652|3646|3640.5|3634.5|126
1660280400000|2022-08-12 05:00:00|3648.3|3642.3|3662.5|3656.5|3671.5|3665.5|3647.8|3641.8|547
1660284000000|2022-08-12 06:00:00|3662.8|3656.8|3667.1|3661.1|3674.3|3668.3|3653.8|3647.8|912
1660287600000|2022-08-12 07:00:00|3665.4|3659.4|3650.9|3644.9|3680|3674|3638|3632|693
1660291200000|2022-08-12 08:00:00|3651.1|3645.1|3643.9|3637.9|3651.4|3645.4|3637.4|3631.4|517
1660294800000|2022-08-12 09:00:00|3643.6|3637.6|3645.9|3639.9|3651.1|3645.1|3637.9|3631.9|403
1660298400000|2022-08-12 10:00:00|3645.6|3639.6|3600.6|3594.6|3646.1|3640.1|3599.3|3593.3|767
1660302000000|2022-08-12 11:00:00|3600.4|3594.4|3585.6|3579.6|3605.4|3599.4|3581.4|3575.4|831
1660305600000|2022-08-12 12:00:00|3585.9|3579.9|3594.6|3588.6|3601.6|3595.6|3567.1|3561.1|900
1660309200000|2022-08-12 13:00:00|3594.9|3588.9|3576.4|3570.4|3597.6|3591.6|3563.6|3557.6|2034
1660312800000|2022-08-12 14:00:00|3576.6|3570.6|3594.1|3588.1|3600.1|3594.1|3565.1|3559.1|1284
1660316400000|2022-08-12 15:00:00|3593.9|3587.9|3586.6|3580.6|3593.9|3587.9|3577.6|3571.6|850
1660320000000|2022-08-12 16:00:00|3587.6|3581.6|3607|3601|3607.8|3601.8|3587.1|3581.1|577
1660323600000|2022-08-12 17:00:00|3606.8|3600.8|3615|3596.3|3618.1|3608.3|3604.5|3592.5|291
1660521600000|2022-08-15 00:00:00|3610.3|3604.3|3605.3|3599.3|3613.1|3607.1|3602.4|3596.4|174
1660525200000|2022-08-15 01:00:00|3605.5|3599.5|3569.8|3563.8|3612.1|3606.1|3566.5|3560.5|1722
1660528800000|2022-08-15 02:00:00|3569.5|3563.5|3541.8|3535.8|3569.8|3563.8|3534.5|3520|1198
1660532400000|2022-08-15 03:00:00|3541.5|3535.5|3542.5|3536.5|3543|3537|3533.8|3527.8|188
1660536000000|2022-08-15 04:00:00|3543|3537|3538.8|3532.8|3543|3537|3537.5|3531.5|76
1660539600000|2022-08-15 05:00:00|3538.5|3532.5|3531.5|3525.5|3542.5|3536.5|3528.8|3522.8|252
1660543200000|2022-08-15 06:00:00|3531.8|3525.8|3521.4|3515.4|3538.3|3532.3|3482.9|3476.9|1741
1660546800000|2022-08-15 07:00:00|3519.9|3513.9|3552.1|3546.1|3556.6|3550.6|3513.5|3507.5|544
1660550400000|2022-08-15 08:00:00|3552.4|3546.4|3543.1|3537.1|3567.9|3561.9|3536.6|3530.6|663
1660554000000|2022-08-15 09:00:00|3542.9|3536.9|3537.9|3531.9|3550.9|3544.9|3534.4|3528.4|508
1660557600000|2022-08-15 10:00:00|3537.6|3531.6|3550.4|3544.4|3553.9|3547.9|3533.9|3527.9|503
1660561200000|2022-08-15 11:00:00|3550.1|3544.1|3538.4|3532.4|3560.9|3554.9|3536.9|3530.9|796
1660564800000|2022-08-15 12:00:00|3538.1|3532.1|3544.9|3538.9|3559.6|3553.6|3536.4|3530.4|785
1660568400000|2022-08-15 13:00:00|3544.6|3538.6|3536.1|3530.1|3546|3540|3524.1|3518.1|1805
1660572000000|2022-08-15 14:00:00|3535.9|3529.9|3565.6|3559.6|3575.9|3569.9|3532.6|3526.6|1061
1660575600000|2022-08-15 15:00:00|3565.4|3559.4|3588.4|3582.4|3589.6|3583.6|3561.6|3555.6|817
1660579200000|2022-08-15 16:00:00|3588.9|3582.9|3589.5|3583.5|3590.1|3584.1|3578.9|3572.9|914
1660582800000|2022-08-15 17:00:00|3589.3|3583.3|3599.3|3580.5|3603.3|3590.8|3586.5|3580.5|584
1660608000000|2022-08-16 00:00:00|3589.9|3583.9|3580|3574|3589.9|3583.9|3579|3573|86
1660611600000|2022-08-16 01:00:00|3579.8|3573.8|3554.8|3548.8|3584|3578|3554.8|3548.8|2181
1660615200000|2022-08-16 02:00:00|3553.8|3547.8|3593.8|3587.8|3603.3|3597.3|3553.8|3547.8|1834
1660618800000|2022-08-16 03:00:00|3594|3588|3590.8|3584.8|3607.8|3601.8|3588.5|3582.5|918
1660622400000|2022-08-16 04:00:00|3591|3585|3604.8|3598.8|3606.8|3600.8|3590.3|3584.3|203
1660626000000|2022-08-16 05:00:00|3604.5|3598.5|3604.5|3598.5|3612.8|3606.8|3592|3586|821
1660629600000|2022-08-16 06:00:00|3604.3|3598.3|3600.1|3594.1|3606.3|3600.3|3596.5|3590.5|916
1660633200000|2022-08-16 07:00:00|3599.6|3593.6|3641.9|3635.9|3662.5|3656.5|3584.4|3578.4|1025
1660636800000|2022-08-16 08:00:00|3641.6|3635.6|3637.4|3631.4|3644.4|3638.4|3629.1|3623.1|646
1660640400000|2022-08-16 09:00:00|3637.1|3631.1|3772.9|3766.9|3824.1|3818.1|3635.6|3629.6|1470
1660644000000|2022-08-16 10:00:00|3772.5|3766.5|3799|3793|3806.3|3800.3|3757.5|3751.5|769
1660647600000|2022-08-16 11:00:00|3798|3792|3792|3786|3816.3|3810.3|3786.9|3780.9|751
1660651200000|2022-08-16 12:00:00|3792.1|3786.1|3788.8|3782.8|3805.8|3799.8|3774.5|3768.5|840
1660654800000|2022-08-16 13:00:00|3788.9|3782.9|3721|3715|3789.1|3783.1|3691.8|3681.4|2203
1660658400000|2022-08-16 14:00:00|3721.1|3715.1|3674|3668|3721.1|3715.1|3669.3|3663.3|1071
1660662000000|2022-08-16 15:00:00|3674.3|3668.3|3633.1|3627.1|3678.8|3672.8|3631.6|3623.5|669
1660665600000|2022-08-16 16:00:00|3633|3627|3645.9|3639.9|3647.6|3641.6|3619|3606|369
1660669200000|2022-08-16 17:00:00|3645.8|3639.8|3653.3|3634.5|3654.5|3643.1|3631|3625|142
1660694400000|2022-08-17 00:00:00|3633.4|3627.4|3659.4|3653.4|3663.6|3657.6|3633.4|3627.3|260
1660698000000|2022-08-17 01:00:00|3658.9|3652.9|3656.4|3650.4|3667.3|3661.1|3647.9|3638.8|1576
1660701600000|2022-08-17 02:00:00|3656.6|3650.6|3637.4|3631.4|3660.6|3654.6|3636.4|3629.8|576
1660705200000|2022-08-17 03:00:00|3637.6|3631.6|3640.4|3634.4|3642|3635.4|3619.9|3613.9|511
1660708800000|2022-08-17 04:00:00|3640.6|3634.6|3660.1|3654.1|3661.1|3655.1|3640.1|3634.1|307
1660712400000|2022-08-17 05:00:00|3660.4|3654.4|3662.6|3656.6|3668.4|3662.4|3650.6|3644.6|807
1660716000000|2022-08-17 06:00:00|3663.9|3657.9|3637|3631|3682.6|3676.6|3630.8|3624.8|1121
1660719600000|2022-08-17 07:00:00|3636.8|3630.8|3600.8|3594.8|3639.4|3633.4|3580.3|3574.3|741
1660723200000|2022-08-17 08:00:00|3600.5|3594.5|3599.5|3593.5|3608|3602|3585.4|3579.4|581
1660726800000|2022-08-17 09:00:00|3600|3594|3606.5|3600.5|3618.5|3612.5|3598|3592|567
1660730400000|2022-08-17 10:00:00|3606|3600|3617.5|3611.5|3618.3|3612.3|3589|3583|520
1660734000000|2022-08-17 11:00:00|3617.8|3611.8|3570.8|3564.8|3618|3612|3564.5|3558.5|616
1660737600000|2022-08-17 12:00:00|3570.5|3564.5|3573.8|3567.8|3578|3572|3556.3|3550.3|813
1660741200000|2022-08-17 13:00:00|3573.5|3567.5|3511|3505|3578|3572|3494.5|3488.5|2271
1660744800000|2022-08-17 14:00:00|3510.8|3504.8|3514.8|3508.8|3550.8|3544.8|3506|3500|1287
1660748400000|2022-08-17 15:00:00|3514.5|3508.5|3523.5|3517.5|3526.8|3520.8|3494.3|3488.3|1116
1660752000000|2022-08-17 16:00:00|3523.6|3517.6|3519.1|3513.1|3531|3525|3518.6|3512.6|562
1660755600000|2022-08-17 17:00:00|3519.4|3513.4|3534|3515.3|3534|3517.3|3515.6|3509.6|197
1660780800000|2022-08-18 00:00:00|3517.8|3511.8|3507.3|3501.3|3518|3512|3500.5|3494.5|280
1660784400000|2022-08-18 01:00:00|3507.5|3501.5|3500.8|3494.8|3522.8|3516.8|3491.9|3482.5|1084
1660788000000|2022-08-18 02:00:00|3500.5|3494.5|3489.3|3483.3|3501.3|3495.3|3476.8|3467.3|708
1660791600000|2022-08-18 03:00:00|3490.3|3484.3|3478.3|3472.3|3496.5|3490.5|3472.3|3466.3|502
1660795200000|2022-08-18 04:00:00|3478|3472|3475.8|3469.8|3479.8|3473.8|3472.8|3466.8|191
1660798800000|2022-08-18 05:00:00|3475.5|3469.5|3467|3461|3488.3|3482.3|3450.5|3444.5|1041
1660802400000|2022-08-18 06:00:00|3466.8|3460.8|3437.9|3431.9|3467|3461|3423|3415|1367
1660806000000|2022-08-18 07:00:00|3437.5|3431.5|3456.3|3450.3|3456.9|3450.9|3437.3|3431.3|399
1660809600000|2022-08-18 08:00:00|3456|3450|3506.3|3500.3|3506.3|3500.3|3450|3444|579
1660813200000|2022-08-18 09:00:00|3506.8|3500.8|3517|3511|3518.3|3512.3|3500|3494|472
1660816800000|2022-08-18 10:00:00|3515.8|3509.8|3514.8|3508.8|3516|3510|3499.8|3493.8|411
1660820400000|2022-08-18 11:00:00|3514|3508|3502|3496|3514|3508|3486.5|3480.5|563
1660824000000|2022-08-18 12:00:00|3501.8|3495.8|3492.3|3486.3|3509.8|3503.8|3483.5|3477.5|438
1660827600000|2022-08-18 13:00:00|3492|3486|3489.3|3483.3|3516|3510|3481.8|3475.8|1911
1660831200000|2022-08-18 14:00:00|3489|3483|3478.5|3472.5|3494|3488|3470.8|3464.8|1145
1660834800000|2022-08-18 15:00:00|3478.3|3472.3|3470|3464|3481.5|3475.5|3462.5|3456.5|555
1660838400000|2022-08-18 16:00:00|3470.3|3464.3|3470.9|3464.9|3478.8|3472.8|3469.6|3463.6|606
1660842000000|2022-08-18 17:00:00|3471.1|3465.1|3491|3472.3|3491|3477.9|3469.6|3463.6|287
1660867200000|2022-08-19 00:00:00|3489.5|3483.5|3475.8|3469.8|3490.5|3484.5|3470.5|3464.5|95
1660870800000|2022-08-19 01:00:00|3475.5|3469.5|3469.8|3463.8|3482|3476|3467.8|3461.8|1523
1660874400000|2022-08-19 02:00:00|3469.3|3463.3|3491|3485|3492|3486|3468|3462|569
1660878000000|2022-08-19 03:00:00|3489.8|3483.8|3493.5|3487.5|3503.3|3497.3|3481.5|3475.5|801
1660881600000|2022-08-19 04:00:00|3493.8|3487.8|3487.8|3481.8|3493.8|3487.8|3483.8|3477.8|320
1660885200000|2022-08-19 05:00:00|3488|3482|3497.8|3491.8|3501.3|3495.3|3485.3|3479.3|670
1660888800000|2022-08-19 06:00:00|3498|3492|3501|3495|3501|3495|3482.8|3476.8|1526
1660892400000|2022-08-19 07:00:00|3500|3494|3514.5|3508.5|3531.3|3525.3|3494.8|3488.8|542
1660896000000|2022-08-19 08:00:00|3514.3|3508.3|3497.3|3491.3|3515|3509|3494|3488|476
1660899600000|2022-08-19 09:00:00|3497|3491|3513.8|3507.8|3520|3514|3493.8|3487.8|457
1660903200000|2022-08-19 10:00:00|3513.5|3507.5|3498.5|3492.5|3513.8|3507.8|3489.8|3483.8|302
1660906800000|2022-08-19 11:00:00|3498.3|3492.3|3482.5|3476.5|3503.3|3497.3|3479.3|3473.3|450
1660910400000|2022-08-19 12:00:00|3482.8|3476.8|3483|3477|3494.3|3488.3|3478|3472|451
1660914000000|2022-08-19 13:00:00|3482.3|3476.3|3450.1|3444.1|3506.3|3500.3|3447.3|3441.3|1898
1660917600000|2022-08-19 14:00:00|3449|3443|3488.8|3482.8|3509.3|3503.3|3446.8|3440.8|1076
1660921200000|2022-08-19 15:00:00|3489|3483|3506.3|3500.3|3516.8|3510.8|3479.5|3473.5|928
1660924800000|2022-08-19 16:00:00|3506.5|3500.5|3506.6|3500.6|3512.8|3506.8|3503|3497|613
1660928400000|2022-08-19 17:00:00|3506.4|3500.4|3504.3|3485.5|3509.1|3503.1|3490.8|3481.8|325
1661126400000|2022-08-22 00:00:00|3495.8|3489.8|3488.8|3482.8|3497|3491|3485.5|3479.5|292
1661130000000|2022-08-22 01:00:00|3489.8|3483.8|3490.3|3484.3|3512|3506|3485.8|3479.8|1728
1661133600000|2022-08-22 02:00:00|3490|3484|3502.3|3496.3|3503|3497|3486.3|3480.3|1193
1661137200000|2022-08-22 03:00:00|3502.5|3496.5|3510.3|3504.3|3510.5|3504.5|3495|3489|448
1661140800000|2022-08-22 04:00:00|3510.5|3504.5|3506.8|3500.8|3511|3505|3502|3496|211
1661144400000|2022-08-22 05:00:00|3506.5|3500.5|3497.5|3491.5|3507.3|3501.3|3495.3|3489.3|410
1661148000000|2022-08-22 06:00:00|3497.8|3491.8|3529.4|3523.4|3529.4|3523.4|3489.8|3483.8|798
1661151600000|2022-08-22 07:00:00|3528.6|3522.6|3504.8|3498.8|3529.1|3523.1|3495.4|3489.4|796
1661155200000|2022-08-22 08:00:00|3504.5|3498.5|3490.9|3484.9|3504.5|3498.5|3476.8|3470.8|571
1661158800000|2022-08-22 09:00:00|3490.8|3484.8|3489.5|3483.5|3493.8|3487.8|3479.9|3473.9|474
1661162400000|2022-08-22 10:00:00|3489.1|3483.1|3477.8|3471.8|3495.3|3489.3|3473.5|3467.5|574
1661166000000|2022-08-22 11:00:00|3478|3472|3488.6|3482.6|3490.9|3484.9|3472.5|3466.5|547
1661169600000|2022-08-22 12:00:00|3488.8|3482.8|3493|3487|3494.8|3488.8|3479.8|3473.8|603
1661173200000|2022-08-22 13:00:00|3493.3|3487.3|3480.9|3474.9|3516.1|3510.1|3480.3|3474.3|1691
1661176800000|2022-08-22 14:00:00|3481.1|3475.1|3501|3495|3502.3|3496.3|3475.1|3469.1|1040
1661180400000|2022-08-22 15:00:00|3501.1|3495.1|3511.3|3505.3|3511.3|3505.3|3496.3|3490.3|681
1661184000000|2022-08-22 16:00:00|3511.5|3505.5|3514.1|3508.1|3524.1|3518.1|3510.4|3504.4|752
1661187600000|2022-08-22 17:00:00|3513|3507|3533.5|3514.8|3536.8|3524.4|3509.5|3503.5|206
1661212800000|2022-08-23 00:00:00|3530.4|3524.4|3528.6|3522.6|3536.1|3530.1|3525.9|3519.9|218
1661216400000|2022-08-23 01:00:00|3528.1|3522.1|3517.9|3511.9|3530.4|3524.4|3517.1|3511.1|793
1661220000000|2022-08-23 02:00:00|3518.1|3512.1|3509.6|3503.6|3518.1|3512.1|3509.4|3503.4|334
1661223600000|2022-08-23 03:00:00|3509.9|3503.9|3523.1|3517.1|3532.1|3526.1|3509.6|3503.6|339
1661227200000|2022-08-23 04:00:00|3523.4|3517.4|3532.4|3526.4|3535.4|3529.4|3522.4|3516.4|135
1661230800000|2022-08-23 05:00:00|3532.9|3526.9|3507.6|3501.6|3536.4|3530.4|3507.1|3501.1|601
1661234400000|2022-08-23 06:00:00|3507.1|3501.1|3529|3523|3529|3523|3495.1|3489.1|1418
1661238000000|2022-08-23 07:00:00|3528.9|3522.9|3515.4|3509.4|3529.8|3523.8|3509.1|3503.1|815
1661241600000|2022-08-23 08:00:00|3515.5|3509.5|3486|3480|3517.3|3511.3|3486|3480|706
1661245200000|2022-08-23 09:00:00|3485.6|3479.6|3470|3464|3486.8|3480.8|3467.8|3461.8|775
1661248800000|2022-08-23 10:00:00|3469.8|3463.8|3458.1|3452.1|3471.3|3465.3|3456.3|3450.3|482
1661252400000|2022-08-23 11:00:00|3458.3|3452.3|3465.9|3459.9|3467.3|3461.3|3453.5|3447.5|659
1661256000000|2022-08-23 12:00:00|3465.6|3459.6|3464.9|3458.9|3473|3467|3458.6|3452.6|665
1661259600000|2022-08-23 13:00:00|3464.8|3458.8|3485.6|3479.6|3494.6|3488.6|3460|3454|2520
1661263200000|2022-08-23 14:00:00|3485.4|3479.4|3487.9|3481.9|3500.4|3494.4|3476.6|3470.6|1578
1661266800000|2022-08-23 15:00:00|3488.4|3482.4|3489.6|3483.6|3500.9|3494.9|3480.9|3474.9|909
1661270400000|2022-08-23 16:00:00|3490.1|3484.1|3489|3483|3491.9|3485.9|3488.1|3482.1|624
1661274000000|2022-08-23 17:00:00|3489.4|3483.4|3500.8|3482|3505.5|3492.4|3485.8|3479.8|295
1661299200000|2022-08-24 00:00:00|3508.1|3502.1|3497.3|3491.3|3510.8|3504.8|3486.9|3480.9|303
1661302800000|2022-08-24 01:00:00|3496.3|3490.3|3478.8|3472.8|3497.3|3491.3|3471.3|3465.3|2204
1661306400000|2022-08-24 02:00:00|3479.3|3473.3|3471.5|3465.5|3482.3|3476.3|3464|3458|2125
1661310000000|2022-08-24 03:00:00|3471.8|3465.8|3481.8|3475.8|3483.3|3477.3|3464.5|3458.5|615
1661313600000|2022-08-24 04:00:00|3481.5|3475.5|3480.5|3474.5|3487.5|3481.5|3479.5|3473.5|284
1661317200000|2022-08-24 05:00:00|3480.8|3474.8|3474.8|3468.8|3484|3478|3470|3464|807
1661320800000|2022-08-24 06:00:00|3474.5|3468.5|3510.3|3504.3|3510.3|3504.3|3468.8|3462.8|818
1661324400000|2022-08-24 07:00:00|3510.5|3504.5|3494.1|3488.1|3516.6|3510.6|3490.1|3484.1|468
1661328000000|2022-08-24 08:00:00|3494.4|3488.4|3502.1|3496.1|3503.1|3497.1|3492.9|3486.9|338
1661331600000|2022-08-24 09:00:00|3501.6|3495.6|3502.4|3496.4|3503.3|3497.3|3497.1|3491.1|304
1661335200000|2022-08-24 10:00:00|3503.1|3497.1|3479.9|3473.9|3503.4|3497.4|3478.4|3472.4|300
1661338800000|2022-08-24 11:00:00|3480.1|3474.1|3490.1|3484.1|3492.8|3486.8|3476.6|3470.6|545
1661342400000|2022-08-24 12:00:00|3489.9|3483.9|3508.4|3502.4|3508.4|3502.4|3485.4|3479.4|622
1661346000000|2022-08-24 13:00:00|3508.6|3502.6|3511.9|3505.9|3513.1|3507.1|3491.1|3485.1|1333
1661349600000|2022-08-24 14:00:00|3512.1|3506.1|3516.6|3510.6|3521.9|3515.9|3499.6|3493.6|1517
1661353200000|2022-08-24 15:00:00|3516.9|3510.9|3523.1|3517.1|3530.1|3524.1|3514.1|3508.1|767
1661356800000|2022-08-24 16:00:00|3522.9|3516.9|3523.8|3517.8|3528.9|3522.9|3521.1|3515.1|465
1661360400000|2022-08-24 17:00:00|3523.5|3517.5|3535.5|3516.8|3535.5|3524.9|3520.8|3514.8|306
1661385600000|2022-08-25 00:00:00|3523.4|3517.4|3529.5|3523.5|3530.3|3524.3|3517.4|3511.4|138
1661389200000|2022-08-25 01:00:00|3529.8|3523.8|3537.8|3531.8|3546|3540|3528.1|3522.1|1834
1661392800000|2022-08-25 02:00:00|3538.3|3532.3|3536|3530|3540.3|3534.3|3531.3|3525.3|496
1661396400000|2022-08-25 03:00:00|3535.8|3529.8|3541|3535|3546.8|3540.8|3533.5|3527.5|600
1661400000000|2022-08-25 04:00:00|3540.8|3534.8|3543.3|3537.3|3546|3540|3538.5|3532.5|267
1661403600000|2022-08-25 05:00:00|3543.5|3537.5|3544|3538|3547.5|3541.5|3537|3531|624
1661407200000|2022-08-25 06:00:00|3543.8|3537.8|3574.3|3568.3|3574.3|3568.3|3541|3535|1432
1661410800000|2022-08-25 07:00:00|3576.5|3570.5|3549.4|3543.4|3576.5|3570.5|3548.6|3542.6|507
1661414400000|2022-08-25 08:00:00|3549.1|3543.1|3561.9|3555.9|3563|3557|3545.6|3539.6|619
1661418000000|2022-08-25 09:00:00|3562.1|3556.1|3555.6|3549.6|3567.9|3561.9|3554.6|3548.6|401
1661421600000|2022-08-25 10:00:00|3555.9|3549.9|3544.1|3538.1|3556.6|3550.6|3543.4|3537.4|288
1661425200000|2022-08-25 11:00:00|3543.9|3537.9|3551.4|3545.4|3551.4|3545.4|3540.1|3534.1|443
1661428800000|2022-08-25 12:00:00|3551.1|3545.1|3549.1|3543.1|3555.1|3549.1|3543.9|3537.9|593
1661432400000|2022-08-25 13:00:00|3549.9|3543.9|3570.4|3564.4|3572.1|3566.1|3542.4|3536.4|1510
1661436000000|2022-08-25 14:00:00|3570.1|3564.1|3551.9|3545.9|3571.6|3565.6|3548.9|3542.9|1189
1661439600000|2022-08-25 15:00:00|3551.6|3545.6|3556.6|3550.6|3563.1|3557.1|3542.6|3536.6|833
1661443200000|2022-08-25 16:00:00|3556.9|3550.9|3554.8|3548.8|3558.6|3552.6|3551.4|3545.4|492
1661446800000|2022-08-25 17:00:00|3554.5|3548.5|3572.3|3553.5|3573.8|3561.5|3553.3|3547.3|195
1661472000000|2022-08-26 00:00:00|3572.8|3566.8|3559.8|3553.8|3572.8|3566.8|3555.5|3549.5|213
1661475600000|2022-08-26 01:00:00|3559.5|3553.5|3571|3565|3580.5|3574.5|3558.5|3552.5|1174
1661479200000|2022-08-26 02:00:00|3570.8|3564.8|3573.8|3567.8|3578.3|3572.3|3566.6|3560.6|167
1661482800000|2022-08-26 03:00:00|3573.5|3567.5|3584|3578|3589.3|3583.3|3570.5|3564.5|743
1661486400000|2022-08-26 04:00:00|3584.3|3578.3|3584.5|3578.5|3587|3581|3578.8|3572.8|122
1661490000000|2022-08-26 05:00:00|3584.8|3578.8|3583.5|3577.5|3586|3580|3579|3573|543
1661493600000|2022-08-26 06:00:00|3583.8|3577.8|3590.3|3584.3|3590.3|3584.3|3576.5|3570.5|757
1661497200000|2022-08-26 07:00:00|3589.8|3583.8|3579.6|3573.6|3591.8|3585.8|3568.5|3562.5|408
1661500800000|2022-08-26 08:00:00|3579.4|3573.4|3586.9|3580.9|3587.9|3581.9|3564.9|3558.9|461
1661504400000|2022-08-26 09:00:00|3587.1|3581.1|3601.9|3595.9|3604.6|3598.6|3581.9|3575.9|576
1661508000000|2022-08-26 10:00:00|3602.4|3596.4|3601.4|3595.4|3616.9|3610.9|3584.3|3578.3|596
1661511600000|2022-08-26 11:00:00|3601.9|3595.9|3602.6|3596.6|3603.6|3597.6|3594.1|3588.1|632
1661515200000|2022-08-26 12:00:00|3603.1|3597.1|3608.4|3602.4|3626.4|3620.4|3602.1|3596.1|910
1661518800000|2022-08-26 13:00:00|3608.1|3602.1|3601.1|3595.1|3619.4|3613.4|3588.9|3582.9|2172
1661522400000|2022-08-26 14:00:00|3601.6|3595.6|3572.9|3566.9|3607.6|3601.6|3561.4|3555.4|2821
1661526000000|2022-08-26 15:00:00|3573.1|3567.1|3579.4|3573.4|3584.4|3578.4|3567.6|3561.6|1448
1661529600000|2022-08-26 16:00:00|3578.4|3572.4|3563.3|3557.3|3578.4|3572.4|3561.3|3555.3|775
1661533200000|2022-08-26 17:00:00|3563.5|3557.5|3572.8|3554|3572.8|3563.3|3562.5|3550.8|249
1661817600000|2022-08-30 00:00:00|3532.5|3526.5|3540.3|3534.3|3546.8|3540.8|3527.8|3521.8|437
1661821200000|2022-08-30 01:00:00|3540|3534|3512.5|3506.5|3540|3534|3511.3|3505.3|1448
1661824800000|2022-08-30 02:00:00|3512.3|3506.3|3498.8|3492.8|3514.5|3508.5|3497.5|3491.5|1367
1661828400000|2022-08-30 03:00:00|3498|3492|3484.5|3478.5|3498.8|3492.8|3484|3478|755
1661832000000|2022-08-30 04:00:00|3484|3478|3479|3473|3489.5|3483.5|3478.8|3472.8|485
1661835600000|2022-08-30 05:00:00|3479.5|3473.5|3480.8|3474.8|3484.8|3478.8|3471|3465|993
1661839200000|2022-08-30 06:00:00|3480.5|3474.5|3542.5|3522.5|3542.5|3522.5|3480.5|3474.5|1184
1661842800000|2022-08-30 07:00:00|3542.8|3522.8|3530.1|3524.1|3545.4|3538.9|3497.1|3491.1|1122
1661846400000|2022-08-30 08:00:00|3530.4|3524.4|3541.1|3535.1|3549.6|3543.6|3530.1|3524.1|720
1661850000000|2022-08-30 09:00:00|3541.6|3535.6|3522.1|3516.1|3542.6|3536.6|3519.4|3513.4|685
1661853600000|2022-08-30 10:00:00|3522.6|3516.6|3508.6|3502.6|3524.4|3518.4|3496.9|3490.9|753
1661857200000|2022-08-30 11:00:00|3509.9|3503.9|3500.6|3494.6|3516.1|3510.1|3494.6|3488.6|750
1661860800000|2022-08-30 12:00:00|3500.9|3494.9|3504.9|3498.9|3515|3509|3495.6|3489.6|919
1661864400000|2022-08-30 13:00:00|3505.1|3499.1|3491.4|3485.4|3509.6|3503.6|3488.9|3482.9|1664
1661868000000|2022-08-30 14:00:00|3491.6|3485.6|3485.4|3479.4|3513.9|3507.9|3479.4|3473.4|1606
1661871600000|2022-08-30 15:00:00|3484.9|3478.9|3480.6|3474.6|3495.1|3489.1|3477.6|3471.6|1395
1661875200000|2022-08-30 16:00:00|3480.4|3474.4|3479.3|3473.3|3482.6|3476.6|3470.4|3464.4|984
1661878800000|2022-08-30 17:00:00|3478.9|3472.9|3477.5|3458.8|3486.5|3480.5|3468.8|3458.3|382
1661904000000|2022-08-31 00:00:00|3477.9|3471.9|3489.5|3483.5|3492.4|3486.4|3477.9|3471.9|282
1661907600000|2022-08-31 01:00:00|3489.3|3483.3|3491.5|3485.5|3503.3|3497.3|3486.3|3480.3|1095
1661911200000|2022-08-31 02:00:00|3490.8|3484.8|3491.5|3485.5|3497.5|3491.5|3487|3481|1627
1661914800000|2022-08-31 03:00:00|3491.3|3485.3|3496.5|3490.5|3497|3491|3489.3|3483.3|689
1661918400000|2022-08-31 04:00:00|3496.3|3490.3|3497|3491|3502|3496|3495.3|3489.3|257
1661922000000|2022-08-31 05:00:00|3497.3|3491.3|3504|3498|3509.8|3503.8|3490.8|3484.8|1317
1661925600000|2022-08-31 06:00:00|3503.5|3497.5|3492.9|3486.9|3507.5|3501.5|3486.8|3480.8|1310
1661929200000|2022-08-31 07:00:00|3494.4|3488.4|3507.4|3501.4|3534.4|3528.4|3488.9|3482.9|1125
1661932800000|2022-08-31 08:00:00|3505.6|3499.6|3490.9|3484.9|3510.4|3504.4|3488.4|3482.4|899
1661936400000|2022-08-31 09:00:00|3490.6|3484.6|3458.1|3452.1|3491.6|3485.6|3453.6|3447.6|805
1661940000000|2022-08-31 10:00:00|3458.4|3452.4|3450.1|3444.1|3461.4|3455.4|3445.4|3439.4|816
1661943600000|2022-08-31 11:00:00|3449.9|3443.9|3455.9|3449.9|3462.1|3456.1|3443.4|3437.4|1098
1661947200000|2022-08-31 12:00:00|3456.1|3450.1|3476.9|3470.9|3477.6|3471.6|3454.1|3448.1|1234
1661950800000|2022-08-31 13:00:00|3476.6|3470.6|3462.6|3456.6|3481.6|3475.6|3451.4|3445.4|2466
1661954400000|2022-08-31 14:00:00|3462.4|3456.4|3456.9|3450.9|3476.6|3470.6|3453.9|3447.9|1816
1661958000000|2022-08-31 15:00:00|3457.1|3451.1|3461.9|3455.9|3468.1|3462.1|3456.9|3450.9|1226
1661961600000|2022-08-31 16:00:00|3462.1|3456.1|3464.3|3458.3|3468.9|3462.9|3459.4|3453.4|790
1661965200000|2022-08-31 17:00:00|3464.5|3458.5|3474.3|3455.5|3474.3|3464|3464.4|3455.3|278
1661990400000|2022-09-01 00:00:00|3458.5|3452.5|3429.5|3423.5|3460|3454|3415.8|3409.8|716
1661994000000|2022-09-01 01:00:00|3429.8|3423.8|3424|3418|3431.9|3425.9|3412.5|3406.5|1725
1661997600000|2022-09-01 02:00:00|3423.3|3417.3|3405.8|3399.8|3423.3|3417.3|3402.5|3396.5|1032
1662001200000|2022-09-01 03:00:00|3405.5|3399.5|3410.8|3404.8|3422.5|3416.5|3399.3|3393.3|810
1662004800000|2022-09-01 04:00:00|3410.5|3404.5|3395.5|3389.5|3410.5|3404.5|3383.5|3377.5|324
1662008400000|2022-09-01 05:00:00|3395.3|3389.3|3394.8|3388.8|3407.5|3401.5|3392.3|3386.3|1017
1662012000000|2022-09-01 06:00:00|3394.5|3388.5|3363.4|3357.4|3396.8|3390.8|3361.1|3355.1|1176
1662015600000|2022-09-01 07:00:00|3363.6|3357.6|3292.4|3286.4|3371.6|3365.6|3284.1|3278.1|1356
1662019200000|2022-09-01 08:00:00|3292.1|3286.1|3280.4|3274.4|3302.4|3296.4|3264.9|3258.9|1094
1662022800000|2022-09-01 09:00:00|3280.6|3274.6|3260.1|3254.1|3282.9|3276.9|3260.1|3254.1|755
1662026400000|2022-09-01 10:00:00|3259.9|3253.9|3251.1|3245.1|3259.9|3253.9|3226.4|3220.4|722
1662030000000|2022-09-01 11:00:00|3251.4|3245.4|3234.4|3228.4|3264.6|3258.6|3225.4|3219.4|1206
1662033600000|2022-09-01 12:00:00|3233.4|3227.4|3251.6|3245.6|3255.1|3249.1|3224.1|3218.1|1152
1662037200000|2022-09-01 13:00:00|3251.4|3245.4|3251.9|3245.9|3274.9|3268.9|3244.4|3238.4|2742
1662040800000|2022-09-01 14:00:00|3251.6|3245.6|3260.1|3254.1|3266.3|3260.3|3239.1|3233.1|2008
1662044400000|2022-09-01 15:00:00|3259.9|3253.9|3247.9|3241.9|3259.9|3253.9|3237.4|3231.4|1286
1662048000000|2022-09-01 16:00:00|3247.6|3241.6|3239.6|3233.6|3251.9|3245.9|3237.9|3231.9|560
1662051600000|2022-09-01 17:00:00|3239.5|3233.5|3254.5|3235.8|3257.9|3248.1|3235.9|3229.9|568
1662076800000|2022-09-02 00:00:00|3259|3253|3256.8|3250.8|3260.6|3254.6|3230.9|3224.9|396
1662080400000|2022-09-02 01:00:00|3256.6|3250.6|3253.8|3247.8|3261.8|3255.8|3240.3|3234.3|1221
1662084000000|2022-09-02 02:00:00|3252.5|3246.5|3260.8|3254.8|3261.3|3255.3|3239.8|3233.8|630
1662087600000|2022-09-02 03:00:00|3260.5|3254.5|3253.3|3247.3|3270.8|3264.8|3253|3247|813
1662091200000|2022-09-02 04:00:00|3253|3247|3250.3|3244.3|3258.3|3252.3|3245|3239|410
1662094800000|2022-09-02 05:00:00|3250.5|3244.5|3240.3|3234.3|3255.5|3249.5|3238.5|3232.5|748
1662098400000|2022-09-02 06:00:00|3240|3234|3210.1|3204.1|3243|3237|3206.8|3200.8|1428
1662102000000|2022-09-02 07:00:00|3206.8|3200.8|3185.4|3179.4|3230|3224|3185.4|3179.4|762
1662105600000|2022-09-02 08:00:00|3185.6|3179.6|3184.9|3178.9|3189.6|3183.6|3159.4|3153.4|772
1662109200000|2022-09-02 09:00:00|3185.6|3179.6|3145.6|3139.6|3186.1|3180.1|3130.4|3124.4|507
1662112800000|2022-09-02 10:00:00|3145.9|3139.9|3110.9|3104.9|3150.1|3144.1|3107.1|3101.1|612
1662116400000|2022-09-02 11:00:00|3110.4|3104.4|3104.6|3098.6|3117.1|3111.1|3097.4|3091.4|809
1662120000000|2022-09-02 12:00:00|3104.4|3098.4|3131.6|3125.6|3137.1|3131.1|3099.4|3093.4|1570
1662123600000|2022-09-02 13:00:00|3131.1|3125.1|3150.9|3144.9|3157.4|3151.4|3128.9|3122.9|2489
1662127200000|2022-09-02 14:00:00|3151.9|3145.9|3144.4|3138.4|3168.6|3162.6|3132.6|3126.6|2409
1662130800000|2022-09-02 15:00:00|3144.6|3138.6|3140.1|3134.1|3148.1|3142.1|3129.1|3123.1|1093
1662134400000|2022-09-02 16:00:00|3140.4|3134.4|3135.6|3129.6|3150.1|3144.1|3130.5|3124.5|1032
1662138000000|2022-09-02 17:00:00|3135.8|3129.8|3141|3122.3|3144.4|3136|3128.4|3122.3|947
1662336000000|2022-09-05 00:00:00|3140.5|3121.8|3143|3137|3149.3|3143.3|3136.6|3121.8|270
1662339600000|2022-09-05 01:00:00|3142.8|3136.8|3164.3|3158.3|3171.8|3165.8|3142.1|3136.1|1472
1662343200000|2022-09-05 02:00:00|3164.5|3158.5|3181.5|3175.5|3182.5|3176.5|3127|3121|1116
1662346800000|2022-09-05 03:00:00|3181.8|3175.8|3168.8|3162.8|3182.5|3176.5|3155.3|3149.3|642
1662350400000|2022-09-05 04:00:00|3169|3163|3167.3|3161.3|3169.5|3163.5|3163.3|3157.3|197
1662354000000|2022-09-05 05:00:00|3167|3161|3190|3184|3190|3184|3147.3|3141.3|960
1662357600000|2022-09-05 06:00:00|3189.8|3183.8|3181.1|3175.1|3197.3|3191.3|3178.5|3172.5|1037
1662361200000|2022-09-05 07:00:00|3180.9|3174.9|3189.6|3183.6|3197.4|3191.4|3177.9|3171.9|809
1662364800000|2022-09-05 08:00:00|3189.1|3183.1|3172.4|3166.4|3192.9|3186.9|3168.4|3162.4|430
1662368400000|2022-09-05 09:00:00|3171.4|3165.4|3202.9|3196.9|3224.8|3218.8|3171.1|3165.1|626
1662372000000|2022-09-05 10:00:00|3203.1|3197.1|3205.1|3199.1|3218.4|3212.4|3202.1|3196.1|260
1662375600000|2022-09-05 11:00:00|3205.4|3199.4|3218.9|3212.9|3223.5|3217.5|3190.1|3184.1|518
1662379200000|2022-09-05 12:00:00|3219.1|3213.1|3206.9|3200.9|3227.6|3221.6|3204.1|3198.1|541
1662382800000|2022-09-05 13:00:00|3206.6|3200.6|3208.4|3202.4|3227.9|3221.9|3206.1|3200.1|1186
1662386400000|2022-09-05 14:00:00|3208.1|3202.1|3201.9|3195.9|3219.1|3213.1|3195.4|3189.4|717
1662390000000|2022-09-05 15:00:00|3202.1|3196.1|3216.1|3210.1|3220.6|3214.6|3195.9|3189.9|425
1662393600000|2022-09-05 16:00:00|3216.4|3210.4|3201|3195|3217.9|3211.9|3196.5|3190.5|394
1662397200000|2022-09-05 17:00:00|3201.3|3195.3|3200.3|3180.8|3205.9|3199.9|3184.3|3178.3|292
1662422400000|2022-09-06 00:00:00|3211.4|3205.4|3217.8|3211.8|3219.5|3213.5|3200.8|3194.8|112
1662426000000|2022-09-06 01:00:00|3217.5|3211.5|3215|3209|3230.9|3224.9|3210.9|3204.9|598
1662429600000|2022-09-06 02:00:00|3215.5|3209.5|3211|3205|3216|3210|3200.1|3194.1|886
1662433200000|2022-09-06 03:00:00|3211.3|3205.3|3214.8|3208.8|3219|3213|3209.5|3203.5|484
1662436800000|2022-09-06 04:00:00|3215|3209|3206.3|3200.3|3216|3210|3205.8|3199.8|194
1662440400000|2022-09-06 05:00:00|3206.5|3200.5|3209|3203|3215.3|3209.3|3204.5|3198.5|398
1662444000000|2022-09-06 06:00:00|3209.3|3203.3|3207|3201|3220.3|3214.3|3200.8|3194.8|598
1662447600000|2022-09-06 07:00:00|3205.3|3199.3|3225.9|3219.9|3241.6|3235.6|3198.8|3192.8|570
1662451200000|2022-09-06 08:00:00|3225.6|3219.6|3227.4|3221.4|3231.9|3225.9|3218.9|3212.9|381
1662454800000|2022-09-06 09:00:00|3227.1|3221.1|3215.9|3209.9|3227.1|3221.1|3214.6|3208.6|344
1662458400000|2022-09-06 10:00:00|3215.4|3209.4|3181.6|3175.6|3217.6|3211.6|3176.9|3170.9|568
1662462000000|2022-09-06 11:00:00|3181.4|3175.4|3173.1|3167.1|3185.4|3179.4|3162.9|3156.9|647
1662465600000|2022-09-06 12:00:00|3173.4|3167.4|3168.1|3162.1|3183.6|3177.6|3161.4|3155.4|559
1662469200000|2022-09-06 13:00:00|3168.4|3162.4|3157.4|3151.4|3175.6|3169.6|3153.4|3147.4|1336
1662472800000|2022-09-06 14:00:00|3157.6|3151.6|3170.1|3164.1|3177.9|3171.9|3140.3|3134.3|1488
1662476400000|2022-09-06 15:00:00|3169.9|3163.9|3169.9|3163.9|3172.9|3166.9|3164.4|3158.4|925
1662480000000|2022-09-06 16:00:00|3169.6|3163.6|3176.9|3170.9|3180.4|3174.4|3168.4|3162.4|721
1662483600000|2022-09-06 17:00:00|3176.8|3170.8|3189|3170.3|3190.8|3178.9|3173.6|3167.6|375
1662508800000|2022-09-07 00:00:00|3184.6|3178.6|3165.5|3159.5|3190.3|3184.3|3163|3157|330
1662512400000|2022-09-07 01:00:00|3164.5|3158.5|3162.5|3156.5|3168|3162|3159.3|3153.3|840
1662516000000|2022-09-07 02:00:00|3161.3|3155.3|3160.3|3154.3|3166.3|3160.3|3159.3|3153.3|602
1662519600000|2022-09-07 03:00:00|3160|3154|3138.8|3132.8|3160|3154|3138|3132|596
1662523200000|2022-09-07 04:00:00|3138|3132|3123.8|3117.8|3141|3135|3117.8|3111.8|364
1662526800000|2022-09-07 05:00:00|3124|3118|3139.3|3133.3|3146.5|3140.5|3123.8|3117.8|633
1662530400000|2022-09-07 06:00:00|3138.5|3132.5|3130.6|3124.6|3148.8|3142.8|3126.3|3120.3|808
1662534000000|2022-09-07 07:00:00|3129.1|3123.1|3128.6|3122.6|3132.8|3126.8|3112.9|3106.9|733
1662537600000|2022-09-07 08:00:00|3128.9|3122.9|3126.1|3120.1|3141.9|3135.9|3121.4|3115.4|664
1662541200000|2022-09-07 09:00:00|3126.4|3120.4|3135.9|3129.9|3138.1|3132.1|3124.9|3118.9|569
1662544800000|2022-09-07 10:00:00|3136.1|3130.1|3121.6|3115.6|3138.6|3132.6|3116.6|3110.6|437
1662548400000|2022-09-07 11:00:00|3121.4|3115.4|3130.9|3124.9|3138.6|3132.6|3114.6|3108.6|597
1662552000000|2022-09-07 12:00:00|3131.1|3125.1|3117.1|3111.1|3136.8|3130.8|3113.6|3107.6|592
1662555600000|2022-09-07 13:00:00|3117.4|3111.4|3104.9|3098.9|3133.8|3127.8|3103.6|3097.6|1510
1662559200000|2022-09-07 14:00:00|3104.6|3098.6|3129.6|3123.6|3130.9|3124.9|3095.4|3089.4|1434
1662562800000|2022-09-07 15:00:00|3129.4|3123.4|3125.1|3119.1|3130.9|3124.9|3115.8|3109.8|886
1662566400000|2022-09-07 16:00:00|3125.4|3119.4|3126.8|3120.8|3130.4|3124.4|3118.6|3112.6|579
1662570000000|2022-09-07 17:00:00|3126.5|3120.5|3127.8|3109|3129.5|3123.5|3120.9|3109|409
1662595200000|2022-09-08 00:00:00|3134.3|3128.3|3132.3|3126.3|3135.5|3129.5|3120|3114|216
1662598800000|2022-09-08 01:00:00|3132.5|3126.5|3143.3|3137.3|3147.5|3141.5|3132.5|3126.5|1022
1662602400000|2022-09-08 02:00:00|3143|3137|3158.3|3152.3|3158.5|3152.5|3140.3|3134.3|538
1662606000000|2022-09-08 03:00:00|3158.5|3152.5|3154.8|3148.8|3175|3169|3154|3148|882
1662609600000|2022-09-08 04:00:00|3155|3149|3155|3149|3155.5|3149.5|3153.8|3147.8|229
1662613200000|2022-09-08 05:00:00|3155.3|3149.3|3169|3163|3173.5|3167.5|3154.5|3148.5|567
1662616800000|2022-09-08 06:00:00|3169.3|3163.3|3153.9|3147.9|3171.5|3165.5|3153.6|3147.6|820
1662620400000|2022-09-08 07:00:00|3152.6|3146.6|3141.9|3135.9|3165|3159|3138.9|3132.9|529
1662624000000|2022-09-08 08:00:00|3141.6|3135.6|3135.6|3129.6|3143.1|3137.1|3130.6|3124.6|569
1662627600000|2022-09-08 09:00:00|3135.9|3129.9|3138.1|3132.1|3139.1|3133.1|3128.6|3122.6|390
1662631200000|2022-09-08 10:00:00|3137.9|3131.9|3145.9|3139.9|3149.9|3143.9|3136.1|3130.1|369
1662634800000|2022-09-08 11:00:00|3146.1|3140.1|3157.4|3151.4|3170.9|3164.9|3145.9|3139.9|719
1662638400000|2022-09-08 12:00:00|3158.4|3152.4|3139.9|3133.9|3160.4|3154.4|3138.1|3132.1|1132
1662642000000|2022-09-08 13:00:00|3138.9|3132.9|3149.1|3143.1|3150.4|3144.4|3137.4|3131.4|1798
1662645600000|2022-09-08 14:00:00|3149.4|3143.4|3131.9|3125.9|3149.4|3143.4|3126.4|3120.4|1155
1662649200000|2022-09-08 15:00:00|3131.4|3125.4|3153.9|3147.9|3156.1|3150.1|3130.9|3124.9|879
1662652800000|2022-09-08 16:00:00|3153.4|3147.4|3153.8|3147.8|3158.6|3152.6|3146.4|3140.4|804
1662656400000|2022-09-08 17:00:00|3154.3|3148.3|3162.3|3143.5|3164|3151.8|3149.4|3142.8|689
1662681600000|2022-09-09 00:00:00|3161.4|3155.4|3171.5|3165.5|3178|3172|3161.4|3155.4|337
1662685200000|2022-09-09 01:00:00|3171.3|3165.3|3233.8|3227.8|3240.3|3234.3|3167.8|3161.8|1159
1662688800000|2022-09-09 02:00:00|3233.3|3227.3|3246.3|3240.3|3257.8|3251.8|3233.3|3227.3|772
1662692400000|2022-09-09 03:00:00|3246.5|3240.5|3244.3|3238.3|3257.3|3251.3|3236.8|3230.8|672
1662696000000|2022-09-09 04:00:00|3244|3238|3246.5|3240.5|3259.8|3253.8|3243.5|3237.5|305
1662699600000|2022-09-09 05:00:00|3246.8|3240.8|3261.5|3255.5|3269.8|3263.8|3245|3239|929
1662703200000|2022-09-09 06:00:00|3261.3|3255.3|3242.6|3236.6|3266.5|3260.5|3242.4|3236.4|1724
1662706800000|2022-09-09 07:00:00|3243.4|3237.4|3204.1|3198.1|3255.1|3249.1|3203.6|3197.6|833
1662710400000|2022-09-09 08:00:00|3203.9|3197.9|3212.9|3206.9|3217.6|3211.6|3197.6|3191.6|583
1662714000000|2022-09-09 09:00:00|3213.1|3207.1|3200.4|3194.4|3213.9|3207.9|3199.9|3193.9|351
1662717600000|2022-09-09 10:00:00|3200.9|3194.9|3212.1|3206.1|3217.6|3211.6|3199.9|3193.9|331
1662721200000|2022-09-09 11:00:00|3212.6|3206.6|3189.1|3183.1|3221.1|3215.1|3185.5|3179.5|719
1662724800000|2022-09-09 12:00:00|3189.4|3183.4|3183.1|3177.1|3202.4|3196.4|3175.4|3169.4|753
1662728400000|2022-09-09 13:00:00|3183.4|3177.4|3158.1|3152.1|3186.4|3180.4|3151.8|3145.8|1050
1662732000000|2022-09-09 14:00:00|3158.4|3152.4|3175.1|3169.1|3183.1|3177.1|3145.4|3139.4|1032
1662735600000|2022-09-09 15:00:00|3175.4|3169.4|3192.6|3186.6|3198.6|3192.6|3175.3|3169.3|779
1662739200000|2022-09-09 16:00:00|3192.4|3186.4|3193.6|3187.6|3195.9|3189.9|3186.9|3180.9|482
1662742800000|2022-09-09 17:00:00|3193.4|3187.4|3199.3|3180.5|3201|3189.5|3181.1|3175.1|363