1580803200000|2020-02-04 08:00:00|1278|1278|1290.2|1289.2|1290.6|1289.6|1278|1278|0
1580806800000|2020-02-04 09:00:00|1290.5|1289.5|1290|1289|1293.2|1292.2|1289.9|1288.9|98
1580810400000|2020-02-04 10:00:00|1290.2|1289.2|1289.4|1288.4|1291.1|1290.1|1289.4|1288.4|0
1580814000000|2020-02-04 11:00:00|1289|1288|1291.2|1290.2|1291.4|1290.4|1288.9|1287.9|0
1580817600000|2020-02-04 12:00:00|1291.4|1290.4|1293.6|1292.6|1294|1293|1290.6|1289.6|6
1580821200000|2020-02-04 13:00:00|1293.7|1292.7|1294.1|1293.1|1294.4|1293.4|1292.1|1291.1|0
1580824800000|2020-02-04 14:00:00|1294.2|1293.2|1298.1|1297.1|1298.4|1297.4|1293.4|1292.4|191
1580828400000|2020-02-04 15:00:00|1297.5|1296.5|1301.1|1300.1|1301.7|1300.7|1297|1296|416
1580889600000|2020-02-05 08:00:00|1300.6|1300.6|1309.5|1308.5|1309.7|1308.7|1300.6|1300.6|88
1580893200000|2020-02-05 09:00:00|1309.6|1308.6|1321.1|1320.1|1321.9|1320.9|1309|1308|52
1580896800000|2020-02-05 10:00:00|1321.2|1320.2|1322.7|1321.7|1326.6|1325.6|1320.9|1319.9|754
1580900400000|2020-02-05 11:00:00|1322.9|1321.9|1324.6|1323.6|1325.5|1324.5|1320.7|1319.7|102
1580904000000|2020-02-05 12:00:00|1324.7|1323.7|1327.4|1326.4|1329.4|1328.4|1324.1|1323.1|86
1580907600000|2020-02-05 13:00:00|1327.5|1326.5|1330|1329|1332.5|1331.5|1327.4|1326.4|5
1580911200000|2020-02-05 14:00:00|1329.7|1328.7|1330.8|1329.8|1333.9|1332.9|1329.2|1328.2|108
1580914800000|2020-02-05 15:00:00|1330.7|1329.7|1331.9|1330.9|1333.7|1332.7|1329.7|1328.7|92
1580976000000|2020-02-06 08:00:00|1331.4|1331.4|1334.9|1333.9|1337.6|1336.6|1331.4|1331.4|28
1580979600000|2020-02-06 09:00:00|1334.8|1333.8|1329.2|1328.2|1335.1|1334.1|1327.7|1326.7|0
1580983200000|2020-02-06 10:00:00|1329.1|1328.1|1327.4|1326.4|1329.7|1328.7|1327.2|1326.2|0
1580986800000|2020-02-06 11:00:00|1327.6|1326.6|1335.2|1334.2|1335.4|1334.4|1327.3|1326.3|57
1580990400000|2020-02-06 12:00:00|1335.1|1334.1|1334.3|1333.3|1335.7|1334.7|1332.3|1331.3|63
1580994000000|2020-02-06 13:00:00|1334.2|1333.2|1333.5|1332.5|1335|1334|1332.5|1331.5|4
1580997600000|2020-02-06 14:00:00|1333.7|1332.7|1334.9|1333.9|1335.3|1334.3|1332.5|1331.5|102
1581001200000|2020-02-06 15:00:00|1335.2|1334.2|1340.2|1339.2|1340.2|1339.2|1334.5|1333.5|58
1581062400000|2020-02-07 08:00:00|1339.7|1339.7|1342.5|1341.5|1346|1345|1331.2|1330.2|959
1581066000000|2020-02-07 09:00:00|1342.7|1341.7|1338.5|1337.5|1343|1342|1337.8|1336.8|18
1581069600000|2020-02-07 10:00:00|1338.7|1337.7|1336.9|1335.9|1340.2|1339.2|1336.7|1335.7|220
1581073200000|2020-02-07 11:00:00|1337|1336|1339|1338|1340.2|1339.2|1336.2|1335.2|2
1581076800000|2020-02-07 12:00:00|1338.9|1337.9|1338|1337|1339.5|1338.5|1337.2|1336.2|0
1581080400000|2020-02-07 13:00:00|1337.9|1336.9|1338.3|1337.3|1341|1340|1336.3|1335.3|37
1581084000000|2020-02-07 14:00:00|1338.4|1337.4|1335.5|1334.5|1339.7|1338.7|1334.9|1333.9|3
1581087600000|2020-02-07 15:00:00|1335.8|1334.8|1340|1339|1341|1340|1335.3|1334.3|94
1581325200000|2020-02-10 09:00:00|1331|1330|1327.1|1326.1|1332.2|1331.2|1327.1|1326.1|128
1581328800000|2020-02-10 10:00:00|1327.2|1326.2|1331.3|1330.3|1332.5|1331.5|1326|1325|27
1581332400000|2020-02-10 11:00:00|1331.5|1330.5|1332.5|1331.5|1333.1|1332.1|1330.6|1329.6|1
1581336000000|2020-02-10 12:00:00|1332.6|1331.6|1330.9|1329.9|1332.6|1331.6|1330.6|1329.6|0
1581339600000|2020-02-10 13:00:00|1330.8|1329.8|1330.1|1329.1|1330.9|1329.9|1329|1328|2
1581343200000|2020-02-10 14:00:00|1330.3|1329.3|1331.6|1330.6|1332.6|1331.6|1329.6|1328.6|0
1581346800000|2020-02-10 15:00:00|1331.8|1330.8|1335|1334|1335.6|1334.6|1331.6|1330.6|69
1581408000000|2020-02-11 08:00:00|1334.5|1334.5|1343.1|1342.1|1345.4|1344.4|1331.1|1330.1|254
1581411600000|2020-02-11 09:00:00|1343|1342|1339.3|1338.3|1343|1342|1337.6|1336.6|200
1581415200000|2020-02-11 10:00:00|1339.6|1338.6|1343.3|1342.3|1343.5|1342.5|1338.6|1337.6|1
1581418800000|2020-02-11 11:00:00|1343.6|1342.6|1342.2|1341.2|1344.3|1343.3|1342.2|1341.2|0
1581422400000|2020-02-11 12:00:00|1342.3|1341.3|1342.4|1341.4|1343.2|1342.2|1341.6|1340.6|0
1581426000000|2020-02-11 13:00:00|1342.3|1341.3|1346.3|1345.3|1346.6|1345.6|1342.1|1341.1|64
1581429600000|2020-02-11 14:00:00|1346.2|1345.2|1350.6|1349.6|1351.7|1350.7|1345.9|1344.9|378
1581433200000|2020-02-11 15:00:00|1350.7|1349.7|1352|1351|1352.1|1351.1|1349.8|1348.8|25
1581494400000|2020-02-12 08:00:00|1351.5|1351.5|1348.1|1347.1|1351.5|1351.5|1341.5|1340.5|189
1581498000000|2020-02-12 09:00:00|1348.3|1347.3|1346.5|1345.5|1349|1348|1345.5|1344.5|773
1581501600000|2020-02-12 10:00:00|1346.3|1345.3|1347|1346|1347.6|1346.6|1345.1|1344.1|0
1581505200000|2020-02-12 11:00:00|1347.5|1346.5|1347|1346|1348.7|1347.7|1345.6|1344.6|0
1581508800000|2020-02-12 12:00:00|1347.2|1346.2|1347.9|1346.9|1349.6|1348.6|1347.2|1346.2|0
1581512400000|2020-02-12 13:00:00|1348.2|1347.2|1349.2|1348.2|1349.8|1348.8|1347|1346|0
1581516000000|2020-02-12 14:00:00|1349.3|1348.3|1347.2|1346.2|1350|1349|1347.2|1346.2|0
1581519600000|2020-02-12 15:00:00|1347|1346|1346.8|1345.8|1348.2|1347.2|1346.7|1345.7|42
1581580800000|2020-02-13 08:00:00|1346.3|1346.3|1349.8|1348.8|1351.2|1350.2|1346.3|1346.3|245
1581584400000|2020-02-13 09:00:00|1350.4|1349.4|1343.5|1342.5|1351|1350|1343.2|1342.2|442
1581588000000|2020-02-13 10:00:00|1343.2|1342.2|1339.7|1338.7|1343.8|1342.8|1338.9|1337.9|50
1581591600000|2020-02-13 11:00:00|1339.4|1338.4|1342.5|1341.5|1342.5|1341.5|1338.4|1337.4|0
1581595200000|2020-02-13 12:00:00|1342.7|1341.7|1343.2|1342.2|1343.2|1342.2|1341.1|1340.1|1
1581598800000|2020-02-13 13:00:00|1343.4|1342.4|1342.4|1341.4|1344|1343|1340.2|1339.2|6
1581602400000|2020-02-13 14:00:00|1342.2|1341.2|1340|1339|1342.5|1341.5|1339.4|1338.4|31
1581606000000|2020-02-13 15:00:00|1340.1|1339.1|1346|1345|1346.3|1345.3|1339.5|1338.5|18
1581667200000|2020-02-14 08:00:00|1345.5|1345.5|1353.1|1352.1|1356.3|1355.3|1338|1337|0
1581670800000|2020-02-14 09:00:00|1353|1352|1355|1354|1356.4|1355.4|1351.6|1350.6|51
1581674400000|2020-02-14 10:00:00|1354.9|1353.9|1355.6|1354.6|1357.9|1356.9|1354.7|1353.7|153
1581678000000|2020-02-14 11:00:00|1356.2|1355.2|1355.5|1354.5|1356.7|1355.7|1355.2|1354.2|157
1581681600000|2020-02-14 12:00:00|1355.6|1354.6|1352.6|1351.6|1356.5|1355.5|1351.8|1350.8|53
1581685200000|2020-02-14 13:00:00|1352.7|1351.7|1351.3|1350.3|1353.7|1352.7|1351.3|1350.3|100
1581688800000|2020-02-14 14:00:00|1351.4|1350.4|1352.3|1351.3|1352.6|1351.6|1350.9|1349.9|67
1581692400000|2020-02-14 15:00:00|1351.9|1350.9|1356.4|1355.4|1357|1356|1351.8|1350.8|66
1581926400000|2020-02-17 08:00:00|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|0
1581930000000|2020-02-17 09:00:00|1349.3|1348.3|1352.3|1351.3|1353.5|1352.5|1349.3|1348.3|244
1581933600000|2020-02-17 10:00:00|1352.4|1351.4|1353.3|1352.3|1353.4|1352.4|1351.3|1350.3|1
1581937200000|2020-02-17 11:00:00|1353.2|1352.2|1353.7|1352.7|1355.5|1354.5|1352.8|1351.8|0
1581940800000|2020-02-17 12:00:00|1353.5|1352.5|1351.6|1350.6|1353.7|1352.7|1351.4|1350.4|0
1581944400000|2020-02-17 13:00:00|1351.7|1350.7|1351|1350|1352.4|1351.4|1350.9|1349.9|100
1581948000000|2020-02-17 14:00:00|1351.2|1350.2|1350.2|1349.2|1351.2|1350.2|1349.5|1348.5|371
1581951600000|2020-02-17 15:00:00|1350.1|1349.1|1354.6|1353.6|1354.6|1353.6|1350.1|1349.1|139
1582012800000|2020-02-18 08:00:00|1354.1|1354.1|1355.1|1354.1|1355.1|1354.1|1347.9|1346.9|10
1582016400000|2020-02-18 09:00:00|1355|1354|1352.5|1351.5|1355.8|1354.8|1351.4|1350.4|371
1582020000000|2020-02-18 10:00:00|1352.4|1351.4|1356.1|1355.1|1356.9|1355.9|1352.1|1351.1|102
1582023600000|2020-02-18 11:00:00|1356.2|1355.2|1355.5|1354.5|1356.6|1355.6|1353.5|1352.5|300
1582027200000|2020-02-18 12:00:00|1355.6|1354.6|1358.6|1357.6|1358.7|1357.7|1354.6|1353.6|95
1582030800000|2020-02-18 13:00:00|1358.5|1357.5|1357.1|1356.1|1358.7|1357.7|1356.4|1355.4|21
1582034400000|2020-02-18 14:00:00|1357.2|1356.2|1363.9|1362.9|1363.9|1362.9|1357.1|1356.1|1
1582038000000|2020-02-18 15:00:00|1364|1363|1364.9|1363.9|1365|1364|1362.6|1361.6|260
1582099200000|2020-02-19 08:00:00|1364.4|1364.4|1375.3|1374.3|1376.8|1375.8|1364.4|1364.4|612
1582102800000|2020-02-19 09:00:00|1375.4|1374.4|1376.1|1375.1|1378.1|1377.1|1374.8|1373.8|41
1582106400000|2020-02-19 10:00:00|1376.3|1375.3|1377.2|1376.2|1378.3|1377.3|1375.3|1374.3|491
1582110000000|2020-02-19 11:00:00|1377.3|1376.3|1376.1|1375.1|1378|1377|1374.6|1373.6|60
1582113600000|2020-02-19 12:00:00|1376.2|1375.2|1375.1|1374.1|1376.5|1375.5|1374.1|1373.1|0
1582117200000|2020-02-19 13:00:00|1375.2|1374.2|1375.2|1374.2|1377|1376|1374.2|1373.2|456
1582120800000|2020-02-19 14:00:00|1375.1|1374.1|1377|1376|1378|1377|1374|1373|242
1582124400000|2020-02-19 15:00:00|1376.8|1375.8|1378.7|1377.7|1379.2|1378.2|1376|1375|317
1582185600000|2020-02-20 08:00:00|1377.5|1377.5|1388.5|1387.5|1390.5|1389.5|1377.5|1377.5|360
1582189200000|2020-02-20 09:00:00|1388.4|1387.4|1385|1384|1388.4|1387.4|1381.3|1380.3|102
1582192800000|2020-02-20 10:00:00|1385.2|1384.2|1376.4|1375.4|1385.4|1384.4|1374.5|1373.5|100
1582196400000|2020-02-20 11:00:00|1376.7|1375.7|1374|1373|1379.2|1378.2|1373.8|1372.8|1
1582200000000|2020-02-20 12:00:00|1374.2|1373.2|1375.8|1374.8|1376.3|1375.3|1372.8|1371.8|49
1582203600000|2020-02-20 13:00:00|1375.9|1374.9|1373.7|1372.7|1376.4|1375.4|1373.7|1372.7|1
1582207200000|2020-02-20 14:00:00|1372.8|1371.8|1373.6|1372.6|1373.6|1372.6|1371.2|1370.2|0
1582210800000|2020-02-20 15:00:00|1373.8|1372.8|1373.6|1372.6|1375.6|1374.6|1373.6|1372.6|153
1582272000000|2020-02-21 08:00:00|1373.1|1373.1|1365.2|1364.2|1373.1|1373.1|1364.5|1363.5|46
1582275600000|2020-02-21 09:00:00|1365.5|1364.5|1365|1364|1366.1|1365.1|1362.7|1361.7|3
1582279200000|2020-02-21 10:00:00|1365.2|1364.2|1367.1|1366.1|1368.2|1367.2|1365.2|1364.2|29
1582282800000|2020-02-21 11:00:00|1367|1366|1366.2|1365.2|1367.7|1366.7|1364.6|1363.6|0
1582286400000|2020-02-21 12:00:00|1366|1365|1366.6|1365.6|1366.8|1365.8|1363.9|1362.9|89
1582290000000|2020-02-21 13:00:00|1366.4|1365.4|1365.8|1364.8|1367.1|1366.1|1365.2|1364.2|0
1582293600000|2020-02-21 14:00:00|1365.9|1364.9|1363.4|1362.4|1367.2|1366.2|1361.7|1360.7|2
1582297200000|2020-02-21 15:00:00|1363.7|1362.7|1360|1359|1363.9|1362.9|1359|1358|48
1582531200000|2020-02-24 08:00:00|1359.5|1359.5|1325.6|1324.6|1359.5|1359.5|1322.5|1321.5|460
1582534800000|2020-02-24 09:00:00|1325.5|1324.5|1317.5|1316.5|1326.1|1325.1|1314.8|1313.8|168
1582538400000|2020-02-24 10:00:00|1317.2|1316.2|1315.6|1314.6|1317.6|1316.6|1313.5|1312.5|129
1582542000000|2020-02-24 11:00:00|1315.5|1314.5|1317.1|1316.1|1317.5|1316.5|1314.2|1313.2|5
1582545600000|2020-02-24 12:00:00|1317.2|1316.2|1315.3|1314.3|1318.6|1317.6|1314.8|1313.8|84
1582549200000|2020-02-24 13:00:00|1315.2|1314.2|1310.1|1309.1|1317.6|1316.6|1310.1|1309.1|55
1582552800000|2020-02-24 14:00:00|1310|1309|1312.4|1311.4|1313.9|1312.9|1306.5|1305.5|153
1582556400000|2020-02-24 15:00:00|1312.3|1311.3|1310.3|1309.3|1314.5|1313.5|1309.3|1308.3|136
1582617600000|2020-02-25 08:00:00|1309.8|1309.8|1308.5|1307.5|1322|1321|1307.8|1306.8|121
1582621200000|2020-02-25 09:00:00|1308.3|1307.3|1294.6|1293.6|1309.3|1308.3|1294.5|1293.5|91
1582624800000|2020-02-25 10:00:00|1294.7|1293.7|1284.8|1283.8|1296.1|1295.1|1283.8|1282.8|267
1582628400000|2020-02-25 11:00:00|1284.7|1283.7|1288.3|1287.3|1289.1|1288.1|1279.3|1278.3|407
1582632000000|2020-02-25 12:00:00|1288.5|1287.5|1295.4|1294.4|1297.5|1296.5|1288.5|1287.5|53
1582635600000|2020-02-25 13:00:00|1295.3|1294.3|1292|1291|1296.9|1295.9|1291.4|1290.4|128
1582639200000|2020-02-25 14:00:00|1291.9|1290.9|1292.1|1291.1|1295.4|1294.4|1288.9|1287.9|117
1582642800000|2020-02-25 15:00:00|1291.9|1290.9|1285.8|1284.8|1293.6|1292.6|1283.8|1282.8|361
1582704000000|2020-02-26 08:00:00||1285.8||1285.8||1285.8||1285.8|0
1582707600000|2020-02-26 09:00:00|1230.5|1229.5|1252|1251|1254.1|1253.1|1224.9|1223.9|215
1582711200000|2020-02-26 10:00:00|1252.1|1251.1|1252.9|1251.9|1261.6|1260.6|1242.8|1241.8|34
1582714800000|2020-02-26 11:00:00|1253|1252|1265.6|1264.6|1275.4|1274.4|1251.4|1250.4|61
1582718400000|2020-02-26 12:00:00|1275.3|1274.3|1270.5|1269.5|1276.3|1275.3|1262.4|1261.4|51
1582722000000|2020-02-26 13:00:00|1270.7|1269.7|1281|1280|1283.6|1282.6|1269|1268|126
1582725600000|2020-02-26 14:00:00|1281.5|1280.5|1282.9|1281.9|1289.6|1288.6|1277.7|1276.7|23
1582729200000|2020-02-26 15:00:00|1283.9|1282.9|1288.5|1287.5|1290|1289|1278.3|1277.3|66
1582790400000|2020-02-27 08:00:00|1288|1288|1265.3|1264.3|1288|1288|1251.5|1250.5|89
1582794000000|2020-02-27 09:00:00|1265.2|1264.2|1271.2|1270.2|1275.3|1274.3|1264.9|1263.9|37
1582797600000|2020-02-27 10:00:00|1271.3|1270.3|1265|1264|1272.4|1271.4|1264.8|1263.8|62
1582801200000|2020-02-27 11:00:00|1264.7|1263.7|1266|1265|1268.4|1267.4|1263|1262|2
1582804800000|2020-02-27 12:00:00|1265.8|1264.8|1256.9|1255.9|1266|1265|1256.4|1255.4|65
1582808400000|2020-02-27 13:00:00|1256.6|1255.6|1251.9|1250.9|1262.1|1261.1|1245.4|1244.4|1
1582812000000|2020-02-27 14:00:00|1251.7|1250.7|1239.9|1238.9|1253.6|1252.6|1236.2|1235.2|7
1582815600000|2020-02-27 15:00:00|1249.6|1248.6|1247.2|1246.2|1250.8|1249.8|1236.3|1235.3|44
1582876800000|2020-02-28 08:00:00|1248|1248|1248|1248|1248|1248|1248|1248|0
1582880400000|2020-02-28 09:00:00|1210.9|1209.9|1208.9|1207.9|1216.8|1215.8|1203.8|1202.8|5
1582884000000|2020-02-28 10:00:00|1208.8|1207.8|1215.7|1214.7|1217.2|1216.2|1207.4|1206.4|27
1582887600000|2020-02-28 11:00:00|1215.8|1214.8|1217.8|1216.8|1226.4|1225.4|1212.3|1211.3|17
1582891200000|2020-02-28 12:00:00|1218|1217|1223.7|1222.7|1226.2|1225.2|1212.4|1211.4|4
1582894800000|2020-02-28 13:00:00|1223.6|1222.6|1225.5|1224.5|1241.1|1240.1|1218.2|1217.2|4
1582898400000|2020-02-28 14:00:00|1225.7|1224.7|1220.5|1219.5|1230.6|1229.6|1212.5|1211.5|3
1582902000000|2020-02-28 15:00:00|1213.2|1212.2|1221|1220|1226.4|1225.4|1206.4|1205.4|10
1583136000000|2020-03-02 08:00:00|1252.8|1251.8|1251|1250|1268.9|1267.9|1248.3|1247.3|261
1583139600000|2020-03-02 09:00:00|1251.1|1250.1|1246.2|1245.2|1259.5|1258.5|1234.5|1233.5|304
1583143200000|2020-03-02 10:00:00|1246.1|1245.1|1233.7|1232.7|1246.5|1245.5|1232.8|1231.8|103
1583146800000|2020-03-02 11:00:00|1233.6|1232.6|1219.1|1218.1|1235.8|1234.8|1208.5|1207.5|93
1583150400000|2020-03-02 12:00:00|1219.2|1218.2|1230.8|1229.8|1233.4|1232.4|1217.8|1216.8|161
1583154000000|2020-03-02 13:00:00|1231.9|1230.9|1235.6|1234.6|1236.1|1235.1|1223.8|1222.8|33
1583157600000|2020-03-02 14:00:00|1235.8|1234.8|1228.1|1227.1|1237.6|1236.6|1218.4|1217.4|2
1583161200000|2020-03-02 15:00:00|1220.3|1219.3|1234.2|1233.2|1234.7|1233.7|1220.3|1219.3|113
1583222400000|2020-03-03 08:00:00|1233.7|1233.7|1270.9|1269.9|1271.9|1270.9|1233.7|1233.7|297
1583226000000|2020-03-03 09:00:00|1270.7|1269.7|1274.9|1273.9|1275.9|1274.9|1265.5|1264.5|134
1583229600000|2020-03-03 10:00:00|1274.6|1273.6|1274.9|1273.9|1276|1275|1271.1|1270.1|510
1583233200000|2020-03-03 11:00:00|1274.7|1273.7|1269.4|1268.4|1274.9|1273.9|1266.1|1265.1|579
1583236800000|2020-03-03 12:00:00|1269.5|1268.5|1267|1266|1276.6|1275.6|1262.5|1261.5|100
1583240400000|2020-03-03 13:00:00|1266.9|1265.9|1264|1263|1267.4|1266.4|1260.2|1259.2|137
1583244000000|2020-03-03 14:00:00|1264.2|1263.2|1257.2|1256.2|1266.6|1265.6|1255.4|1254.4|237
1583247600000|2020-03-03 15:00:00|1257.1|1256.1|1265.1|1264.1|1278.6|1277.6|1248.5|1247.5|612
1583308800000|2020-03-04 08:00:00|1264.6|1264.6|1272|1271|1277.2|1276.2|1256.2|1255.2|320
1583312400000|2020-03-04 09:00:00|1272.1|1271.1|1275.5|1274.5|1277|1276|1269.1|1268.1|292
1583316000000|2020-03-04 10:00:00|1275.3|1274.3|1277.1|1276.1|1278.3|1277.3|1273.5|1272.5|10
1583319600000|2020-03-04 11:00:00|1277|1276|1278.1|1277.1|1278.3|1277.3|1274.4|1273.4|168
1583323200000|2020-03-04 12:00:00|1277.6|1276.6|1278.1|1277.1|1282.1|1281.1|1276.1|1275.1|18
1583326800000|2020-03-04 13:00:00|1277.8|1276.8|1273.7|1272.7|1277.8|1276.8|1270.4|1269.4|79
1583330400000|2020-03-04 14:00:00|1273.8|1272.8|1266.9|1265.9|1277.1|1276.1|1264.3|1263.3|85
1583334000000|2020-03-04 15:00:00|1266.7|1265.7|1271.9|1270.9|1273.7|1272.7|1265.3|1264.3|11
1583395200000|2020-03-05 08:00:00|1271.4|1271.4|1281|1280|1294.2|1293.2|1271.4|1271.4|516
1583398800000|2020-03-05 09:00:00|1281.1|1280.1|1274.9|1273.9|1282.6|1281.6|1274|1273|299
1583402400000|2020-03-05 10:00:00|1275|1274|1269.1|1268.1|1275.1|1274.1|1266.2|1265.2|46
1583406000000|2020-03-05 11:00:00|1269.4|1268.4|1266.9|1265.9|1273.6|1272.6|1263.9|1262.9|108
1583409600000|2020-03-05 12:00:00|1267.1|1266.1|1263.7|1262.7|1268.1|1267.1|1263.7|1262.7|3
1583413200000|2020-03-05 13:00:00|1264|1263|1263.4|1262.4|1265.4|1264.4|1258.5|1257.5|223
1583416800000|2020-03-05 14:00:00|1263.2|1262.2|1261.4|1260.4|1268.2|1267.2|1258.7|1257.7|167
1583420400000|2020-03-05 15:00:00|1263.5|1262.5|1264.7|1263.7|1272.1|1271.1|1261.4|1260.4|268
1583481600000|2020-03-06 08:00:00|1264.2|1264.2|1227|1226|1264.2|1264.2|1227|1226|224
1583485200000|2020-03-06 09:00:00|1237|1236|1227.7|1226.7|1238.6|1237.6|1224.7|1223.7|30
1583488800000|2020-03-06 10:00:00|1227.8|1226.8|1230.4|1229.4|1231.9|1230.9|1221.2|1220.2|55
1583492400000|2020-03-06 11:00:00|1230.8|1229.8|1233.1|1232.1|1238.2|1237.2|1230.1|1229.1|64
1583496000000|2020-03-06 12:00:00|1233.3|1232.3|1229.4|1228.4|1235.4|1234.4|1227.4|1226.4|6
1583499600000|2020-03-06 13:00:00|1229.3|1228.3|1225.9|1224.9|1230.8|1229.8|1220.1|1219.1|2
1583503200000|2020-03-06 14:00:00|1225.7|1224.7|1217.1|1216.1|1225.9|1224.9|1212.9|1211.9|59
1583506800000|2020-03-06 15:00:00|1216.9|1215.9|1232|1231|1234.7|1233.7|1208.8|1207.8|207
1583744400000|2020-03-09 09:00:00|1186.4|1185.4|1169.5|1168.5|1188.9|1187.9|1163.7|1162.7|108
1583748000000|2020-03-09 10:00:00|1169.4|1168.4|1169.3|1168.3|1179.5|1178.5|1152.2|1151.2|18
1583751600000|2020-03-09 11:00:00|1169.2|1168.2|1161.2|1160.2|1170.5|1169.5|1152.3|1151.3|513
1583755200000|2020-03-09 12:00:00|1161|1160|1159.4|1158.4|1165.3|1164.3|1156.7|1155.7|20
1583758800000|2020-03-09 13:00:00|1159.3|1158.3|1157.3|1156.3|1163.9|1162.9|1138.3|1137.3|47
1583762400000|2020-03-09 14:00:00|1157.4|1156.4|1152.6|1151.6|1179.2|1178.2|1148.8|1147.8|262
1583766000000|2020-03-09 15:00:00|1153.7|1152.7|1161.1|1160.1|1165.1|1164.1|1150.8|1149.8|172
1583827200000|2020-03-10 08:00:00|1160.8|1160.8|1190.8|1189.8|1190.8|1189.8|1160.8|1160.8|50
1583830800000|2020-03-10 09:00:00|1189.7|1188.7|1190|1189|1199.8|1198.8|1177.7|1176.7|27
1583834400000|2020-03-10 10:00:00|1189.7|1188.7|1192.7|1191.7|1205.1|1204.1|1182|1181|10
1583838000000|2020-03-10 11:00:00|1192.6|1191.6|1180|1179|1192.7|1191.7|1180|1179|233
1583841600000|2020-03-10 12:00:00|1180.2|1179.2|1174.5|1173.5|1181.7|1180.7|1168.5|1167.5|63
1583845200000|2020-03-10 13:00:00|1174.3|1173.3|1168|1167|1178.3|1177.3|1165.6|1164.6|93
1583848800000|2020-03-10 14:00:00|1168.1|1167.1|1156.2|1155.2|1177.2|1176.2|1155|1154|50
1583852400000|2020-03-10 15:00:00|1156.1|1155.1|1141.6|1140.6|1159.6|1158.6|1127.4|1126.4|71
1583913600000|2020-03-11 08:00:00|1141.1|1141.1|1150.6|1149.6|1160.1|1159.1|1137.2|1136.2|442
1583917200000|2020-03-11 09:00:00|1150.4|1149.4|1146.1|1145.1|1153|1152|1142.8|1141.8|243
1583920800000|2020-03-11 10:00:00|1146.4|1145.4|1141.3|1140.3|1147.9|1146.9|1139.6|1138.6|428
1583924400000|2020-03-11 11:00:00|1141|1140|1137.1|1136.1|1143.4|1142.4|1134.6|1133.6|135
1583928000000|2020-03-11 12:00:00|1137|1136|1122.5|1121.5|1143.8|1142.8|1121.7|1120.7|492
1583931600000|2020-03-11 13:00:00|1122.2|1121.2|1130.1|1129.1|1134.5|1133.5|1122.2|1121.2|214
1583935200000|2020-03-11 14:00:00|1130.2|1129.2|1121|1120|1131.8|1130.8|1117.7|1116.7|254
1583938800000|2020-03-11 15:00:00|1121.3|1120.3|1117.3|1116.3|1138.3|1137.3|1115.4|1114.4|403
1584000000000|2020-03-12 08:00:00|1116.8|1116.8|1045.3|1044.3|1116.8|1116.8|1033.4|1032.4|61
1584003600000|2020-03-12 09:00:00|1045|1044|1064|1063|1073.4|1072.4|1043.2|1042.2|158
1584007200000|2020-03-12 10:00:00|1063.9|1062.9|1078|1077|1078.2|1077.2|1061.2|1060.2|192
1584010800000|2020-03-12 11:00:00|1077.9|1076.9|1064|1063|1079.3|1078.3|1057.3|1056.3|18
1584014400000|2020-03-12 12:00:00|1063.8|1062.8|1050.4|1044.4|1066.5|1065.5|1047.9|1041.9|6
1584018000000|2020-03-12 13:00:00|1053.3|1047.3|1047.8|1041.8|1059.8|1053.8|1028.4|1022.4|0
1584021600000|2020-03-12 14:00:00|1048|1042|1046.3|1040.3|1060.3|1054.3|1031|1025|34
1584025200000|2020-03-12 15:00:00|1046|1040|1032.8|1026.8|1046|1040|1023.5|1017.5|135
1584086400000|2020-03-13 08:00:00|1032.3|1027.3|1043.8|1037.8|1070.1|1064.1|1032.3|1027.3|39
1584090000000|2020-03-13 09:00:00|1043.7|1037.7|1069.6|1063.6|1072.8|1066.8|1038.2|1032.2|38
1584093600000|2020-03-13 10:00:00|1069.8|1063.8|1082.6|1076.6|1085.1|1079.1|1069.3|1063.3|40
1584097200000|2020-03-13 11:00:00|1082.8|1076.8|1112.8|1106.8|1112.8|1106.8|1079.8|1073.8|21
1584100800000|2020-03-13 12:00:00|1094.8|1088.8|1113.8|1107.8|1126.8|1120.8|1091.5|1085.5|30
1584104400000|2020-03-13 13:00:00|1113.4|1107.4|1074.5|1068.5|1113.9|1107.9|1073.5|1067.5|0
1584108000000|2020-03-13 14:00:00|1074.8|1068.8|1054.3|1048.3|1081.7|1075.7|1052.8|1046.8|2
1584111600000|2020-03-13 15:00:00|1053.8|1047.8|1041.8|1035.8|1065|1059|1035|1029|50
1584345600000|2020-03-16 08:00:00|978.5|977.5|980.3|977.3|1010.8|1009.8|966.5|963.5|37
1584349200000|2020-03-16 09:00:00|980.8|977.8|988|985|994.4|991.4|971.4|968.4|78
1584352800000|2020-03-16 10:00:00|995.6|992.6|993.8|990.8|998.1|995.1|988.3|985.3|6
1584356400000|2020-03-16 11:00:00|996.1|993.1|976.9|973.9|1001|998|961.6|958.6|100
1584360000000|2020-03-16 12:00:00|974.3|971.3|965.6|962.6|992.5|989.5|959.8|956.8|183
1584363600000|2020-03-16 13:00:00|965.9|962.9|977.3|974.3|1003.3|1000.3|954.8|951.8|5
1584367200000|2020-03-16 14:00:00|975.4|972.4|1010.9|1007.9|1036.8|1033.8|973.8|970.8|48
1584370800000|2020-03-16 15:00:00|1016.1|1013.1|1015|1012|1047.9|1044.9|983.4|980.4|34
1584432000000|2020-03-17 08:00:00|1014.5|1012.5|1008.5|1005.5|1045.8|1042.8|1005.3|1002.3|156
1584435600000|2020-03-17 09:00:00|951|948|1006.3|1003.3|1102.6|1099.6|951|948|103
1584439200000|2020-03-17 10:00:00|1006.5|1003.5|1021.4|1018.4|1040|1037|1006|1003|6
1584442800000|2020-03-17 11:00:00|1021.5|1018.5|1003.3|1000.3|1021.5|1018.5|1002.3|999.3|551
1584446400000|2020-03-17 12:00:00|1004.1|1001.1|1016.1|1013.1|1017.5|1014.5|950.3|947.3|30
1584450000000|2020-03-17 13:00:00|1016.4|1013.4|1008|1005|1105.4|1102.4|948.4|945.4|384
1584453600000|2020-03-17 14:00:00|949.3|946.3|1033|1030|1101.4|1098.4|947.9|944.9|78
1584457200000|2020-03-17 15:00:00|1035.3|1032.3|1031.4|1028.4|1036.5|1033.5|1025.3|1022.3|82
1584518400000|2020-03-18 08:00:00|1029|1027|1022|1019|1029|1027|1020.5|1017.5|2
1584522000000|2020-03-18 09:00:00|1021.9|1018.9|1030.1|1027.1|1033.5|1030.5|1020.1|1017.1|500
1584525600000|2020-03-18 10:00:00|1030.2|1027.2|1018.6|1015.6|1059.7|1056.7|987.1|984.1|9
1584529200000|2020-03-18 11:00:00|1018.9|1015.9|1013.9|1010.9|1022.7|1019.7|1004.4|1001.4|29
1584532800000|2020-03-18 12:00:00|1006.9|1003.9|994.5|991.5|1013.9|1010.9|987.1|984.1|163
1584536400000|2020-03-18 13:00:00|1001.5|998.5|1005.1|1002.1|1010.6|1007.6|993.4|990.4|441
1584540000000|2020-03-18 14:00:00|1006.4|1003.4|1006.6|1003.6|1016.1|1013.1|1004.9|1001.9|96
1584543600000|2020-03-18 15:00:00|1006.4|1003.4|1010.6|1007.6|1013.8|1010.8|999.4|996.4|218
1584604800000|2020-03-19 08:00:00|1010.1|1008.1|1011.8|1008.8|1037.9|1034.9|996.9|993.9|210
1584608400000|2020-03-19 09:00:00|1012|1009|1018.1|1015.1|1046.1|1043.1|1005|1002|32
1584612000000|2020-03-19 10:00:00|1017.8|1014.8|1017.1|1014.1|1019.5|1016.5|1000.1|997.1|7
1584615600000|2020-03-19 11:00:00|1017|1014|1008.6|1005.6|1021.9|1018.9|1008|1005|13
1584619200000|2020-03-19 12:00:00|1008.8|1005.8|1003.9|1000.9|1015|1012|1001.3|998.3|0
1584622800000|2020-03-19 13:00:00|1004.3|1001.3|1007.1|1004.1|1008.5|1005.5|976.1|973.1|1
1584626400000|2020-03-19 14:00:00|1005|1002|1008.8|1005.8|1011|1008|1001.8|998.8|0
1584630000000|2020-03-19 15:00:00|1009.1|1006.1|1018.9|1015.9|1024.1|1021.1|997.5|994.5|15
1584691200000|2020-03-20 08:00:00|1019|1017|1019|1017|1019|1017|1019|1017|0
1585551600000|2020-03-30 07:00:00|1089|1086|1069.7|1066.7|1089.7|1086.7|1065.4|1062.4|6
1585555200000|2020-03-30 08:00:00|1069.8|1066.8|1083|1080|1085.2|1082.2|1068.8|1065.8|25
1585558800000|2020-03-30 09:00:00|1083.1|1080.1|1083.8|1080.8|1089|1086|1079.6|1076.6|0
1585562400000|2020-03-30 10:00:00|1084|1081|1091.5|1088.5|1092|1089|1082.7|1079.7|0
1585566000000|2020-03-30 11:00:00|1091.3|1088.3|1086.9|1083.9|1093.5|1090.5|1083.7|1080.7|2
1585569600000|2020-03-30 12:00:00|1087|1084|1095.2|1092.2|1099.9|1096.9|1085.2|1082.2|2
1585573200000|2020-03-30 13:00:00|1095.4|1092.4|1103.8|1100.8|1105.5|1102.5|1094.2|1091.2|2
1585576800000|2020-03-30 14:00:00|1103.9|1100.9|1108.2|1105.2|1111.9|1108.9|1102|1099|16
1585638000000|2020-03-31 07:00:00|1107.7|1105.7|1140.2|1137.2|1142.1|1139.1|1107.7|1105.7|0
1585641600000|2020-03-31 08:00:00|1139.9|1136.9|1136.5|1133.5|1142.7|1139.7|1134.6|1131.6|9
1585645200000|2020-03-31 09:00:00|1136.1|1133.1|1143|1140|1145.4|1142.4|1134.6|1131.6|4
1585648800000|2020-03-31 10:00:00|1143.1|1140.1|1134.9|1131.9|1143.1|1140.1|1130.9|1127.9|18
1585652400000|2020-03-31 11:00:00|1135|1132|1133.5|1130.5|1136|1133|1131.2|1128.2|6
1585656000000|2020-03-31 12:00:00|1133.4|1130.4|1127.5|1124.5|1133.8|1130.8|1121.3|1118.3|16
1585659600000|2020-03-31 13:00:00|1127.3|1124.3|1129.4|1126.4|1132.4|1129.4|1124.8|1121.8|8
1585663200000|2020-03-31 14:00:00|1128.4|1125.4|1127.7|1124.7|1131.9|1128.9|1126.8|1123.8|85
1585724400000|2020-04-01 07:00:00|1127.2|1125.2|1110.8|1107.8|1127.2|1125.2|1105.8|1102.8|6
1585728000000|2020-04-01 08:00:00|1111.1|1108.1|1104.6|1101.6|1115.2|1112.2|1101.3|1098.3|1
1585731600000|2020-04-01 09:00:00|1104.5|1101.5|1113.6|1110.6|1113.8|1110.8|1104.5|1101.5|14
1585735200000|2020-04-01 10:00:00|1113.8|1110.8|1104.8|1101.8|1114.6|1111.6|1103.1|1100.1|0
1585738800000|2020-04-01 11:00:00|1105.1|1102.1|1106.3|1103.3|1109.8|1106.8|1102.3|1099.3|0
1585742400000|2020-04-01 12:00:00|1106.1|1103.1|1106.2|1103.2|1108.4|1105.4|1104.7|1101.7|0
1585746000000|2020-04-01 13:00:00|1106.3|1103.3|1119.2|1116.2|1119.2|1116.2|1103.6|1100.6|13
1585749600000|2020-04-01 14:00:00|1119.1|1116.1|1120.1|1117.1|1123.4|1120.4|1113.6|1110.6|10
1585810800000|2020-04-02 07:00:00|1119.6|1117.6|1119.6|1117.6|1119.6|1117.6|1119.6|1117.6|0
1585814400000|2020-04-02 08:00:00|1117.9|1114.9|1111.7|1108.7|1122.2|1119.2|1109.9|1106.9|9
1585818000000|2020-04-02 09:00:00|1112|1109|1111.7|1108.7|1114.7|1111.7|1110.7|1107.7|1
1585821600000|2020-04-02 10:00:00|1111.6|1108.6|1117.5|1114.5|1117.6|1114.6|1109.9|1106.9|0
1585825200000|2020-04-02 11:00:00|1117.2|1114.2|1116.7|1113.7|1118|1115|1115.5|1112.5|1
1585828800000|2020-04-02 12:00:00|1117|1114|1105.4|1102.4|1117.6|1114.6|1105.4|1102.4|7
1585832400000|2020-04-02 13:00:00|1105.6|1102.6|1097.4|1094.4|1107.1|1104.1|1097.2|1094.2|7
1585836000000|2020-04-02 14:00:00|1098|1095|1111.4|1108.4|1114.4|1111.4|1097.2|1094.2|12
1585897200000|2020-04-03 07:00:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|0
1585900800000|2020-04-03 08:00:00|1118|1115|1116|1113|1119.9|1116.9|1114.2|1111.2|3
1585904400000|2020-04-03 09:00:00|1116.1|1113.1|1116|1113|1117|1114|1109.5|1106.5|1
1585908000000|2020-04-03 10:00:00|1116.1|1113.1|1116.5|1113.5|1118.1|1115.1|1114|1111|7
1585911600000|2020-04-03 11:00:00|1116.4|1113.4|1123.3|1120.3|1124.3|1121.3|1116.2|1113.2|4
1585915200000|2020-04-03 12:00:00|1123.5|1120.5|1122|1119|1124.7|1121.7|1120.2|1117.2|5
1585918800000|2020-04-03 13:00:00|1121.8|1118.8|1125.8|1122.8|1127.4|1124.4|1118|1115|0
1585922400000|2020-04-03 14:00:00|1126|1123|1127.6|1124.6|1131.9|1128.9|1123.8|1120.8|18
1586156400000|2020-04-06 07:00:00|1149.4|1146.4|1148.4|1145.4|1150.4|1147.4|1148.2|1145.2|0
1586160000000|2020-04-06 08:00:00|1148.1|1145.1|1140.1|1137.1|1148.7|1145.7|1136.6|1133.6|46
1586163600000|2020-04-06 09:00:00|1140.4|1137.4|1142.9|1139.9|1145.3|1142.3|1138.3|1135.3|0
1586167200000|2020-04-06 10:00:00|1143.1|1140.1|1138.8|1135.8|1143.8|1140.8|1138.8|1135.8|2
1586170800000|2020-04-06 11:00:00|1138.9|1135.9|1140.3|1137.3|1142.2|1139.2|1138.4|1135.4|2
1586174400000|2020-04-06 12:00:00|1140.2|1137.2|1141.7|1138.7|1144.1|1141.1|1138.6|1135.6|18
1586178000000|2020-04-06 13:00:00|1141.8|1138.8|1143.9|1140.9|1145.4|1142.4|1140.3|1137.3|3
1586181600000|2020-04-06 14:00:00|1144.3|1141.3|1145.1|1142.1|1147.6|1144.6|1141.6|1138.6|24
1586242800000|2020-04-07 07:00:00|1144.6|1142.6|1165.9|1162.9|1172.2|1169.2|1144.6|1142.6|108
1586246400000|2020-04-07 08:00:00|1165.5|1162.5|1162.2|1159.2|1166.9|1163.9|1162.2|1159.2|52
1586250000000|2020-04-07 09:00:00|1162.4|1159.4|1166.3|1163.3|1166.5|1163.5|1162.2|1159.2|53
1586253600000|2020-04-07 10:00:00|1166.7|1163.7|1172|1169|1177.2|1174.2|1166.7|1163.7|0
1586257200000|2020-04-07 11:00:00|1172.3|1169.3|1169.9|1166.9|1173.5|1170.5|1169.3|1166.3|13
1586260800000|2020-04-07 12:00:00|1170.5|1167.5|1170.7|1167.7|1171.7|1168.7|1166.5|1163.5|122
1586264400000|2020-04-07 13:00:00|1170.8|1167.8|1167.7|1164.7|1171.4|1168.4|1166.8|1163.8|12
1586268000000|2020-04-07 14:00:00|1167.8|1164.8|1165.4|1162.4|1169.4|1166.4|1161.5|1158.5|178
1586329200000|2020-04-08 07:00:00|1164.9|1162.9|1162.3|1159.3|1164.9|1162.9|1160.7|1157.7|0
1586332800000|2020-04-08 08:00:00|1162.5|1159.5|1153.9|1150.9|1162.5|1159.5|1153.3|1150.3|3
1586336400000|2020-04-08 09:00:00|1154|1151|1147.4|1144.4|1154.2|1151.2|1145.4|1142.4|0
1586340000000|2020-04-08 10:00:00|1147.5|1144.5|1143.9|1140.9|1148.5|1145.5|1142.7|1139.7|12
1586343600000|2020-04-08 11:00:00|1144|1141|1145.2|1142.2|1145.5|1142.5|1141.8|1138.8|0
1586347200000|2020-04-08 12:00:00|1145|1142|1149.3|1146.3|1149.3|1146.3|1143.1|1140.1|0
1586350800000|2020-04-08 13:00:00|1149.2|1146.2|1146.3|1143.3|1150.5|1147.5|1145|1142|0
1586354400000|2020-04-08 14:00:00|1146.5|1143.5|1148.4|1145.4|1150.2|1147.2|1144.8|1141.8|37
1586847600000|2020-04-14 07:00:00|1147.9|1145.9|1172.6|1169.6|1173|1170|1147.9|1145.9|8
1586851200000|2020-04-14 08:00:00|1172.8|1169.8|1172.9|1169.9|1176.3|1173.3|1171|1168|1
1586854800000|2020-04-14 09:00:00|1173|1170|1179.1|1176.1|1179.8|1176.8|1171.5|1168.5|78
1586858400000|2020-04-14 10:00:00|1179.3|1176.3|1177.8|1174.8|1181.1|1178.1|1176|1173|80
1586862000000|2020-04-14 11:00:00|1177.6|1174.6|1178.3|1175.3|1180|1177|1175.1|1172.1|22
1586865600000|2020-04-14 12:00:00|1178|1175|1172.6|1169.6|1180.3|1177.3|1172.6|1169.6|51
1586869200000|2020-04-14 13:00:00|1172.8|1169.8|1175.4|1172.4|1177.8|1174.8|1169|1166|586
1586872800000|2020-04-14 14:00:00|1175.5|1172.5|1181|1178|1184.1|1181.1|1173.3|1170.3|113
1586934000000|2020-04-15 07:00:00|1180|1182|1174.4|1171.4|1186.3|1183.3|1174.1|1171.1|230
1586937600000|2020-04-15 08:00:00|1174.6|1171.6|1173.1|1170.1|1178.9|1175.9|1172.3|1169.3|436
1586941200000|2020-04-15 09:00:00|1173.3|1170.3|1179.3|1176.3|1179.7|1176.7|1171.6|1168.6|177
1586944800000|2020-04-15 10:00:00|1179.4|1176.4|1176.1|1173.1|1179.4|1176.4|1174.3|1171.3|289
1586948400000|2020-04-15 11:00:00|1176.2|1173.2|1177.2|1174.2|1178.3|1175.3|1175.3|1172.3|44
1586952000000|2020-04-15 12:00:00|1176.9|1173.9|1171.4|1168.4|1179.8|1176.8|1171.1|1168.1|101
1586955600000|2020-04-15 13:00:00|1171.3|1168.3|1170.9|1167.9|1175.7|1172.7|1169.3|1166.3|566
1586959200000|2020-04-15 14:00:00|1171.1|1168.1|1168.9|1165.9|1171.1|1168.1|1165.7|1162.7|389
1587020400000|2020-04-16 07:00:00|1168.4|1166.4|1168.4|1166.4|1168.4|1166.4|1168.4|1166.4|0
1587024000000|2020-04-16 08:00:00|1174.7|1171.7|1178.6|1175.6|1180.4|1177.4|1172.1|1169.1|24
1587027600000|2020-04-16 09:00:00|1178.7|1175.7|1180.9|1177.9|1182.7|1179.7|1176.8|1173.8|0
1587031200000|2020-04-16 10:00:00|1181.3|1178.3|1185.4|1182.4|1188.3|1185.3|1181.3|1178.3|0
1587034800000|2020-04-16 11:00:00|1185.3|1182.3|1183.9|1180.9|1187.6|1184.6|1183.9|1180.9|2
1587038400000|2020-04-16 12:00:00|1184|1181|1180.8|1177.8|1185.4|1182.4|1180.1|1177.1|6
1587042000000|2020-04-16 13:00:00|1180.6|1177.6|1177.1|1174.1|1183.5|1180.5|1176.9|1173.9|0
1587045600000|2020-04-16 14:00:00|1177.3|1174.3|1180.6|1177.6|1185.7|1182.7|1174.5|1171.5|49
1587106800000|2020-04-17 07:00:00|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|0
1588165200000|2020-04-29 13:00:00|1233.3|1232.3|1237.1|1236.1|1237.2|1236.2|1231.5|1230.5|3
1588168800000|2020-04-29 14:00:00|1237.2|1236.2|1235|1234|1240|1239|1235|1234|54
1588230000000|2020-04-30 07:00:00|1234.5|1234.5|1243.5|1242.5|1245.3|1244.3|1234.5|1234.5|7
1588233600000|2020-04-30 08:00:00|1243.4|1242.4|1232.3|1231.3|1245.3|1244.3|1230.8|1229.8|25
1588237200000|2020-04-30 09:00:00|1232.5|1231.5|1240.9|1239.9|1241|1240|1231.7|1230.7|16
1588240800000|2020-04-30 10:00:00|1240.8|1239.8|1243.1|1242.1|1244.3|1243.3|1240.8|1239.8|0
1588244400000|2020-04-30 11:00:00|1243.2|1242.2|1243|1242|1247.5|1246.5|1242.3|1241.3|37
1588248000000|2020-04-30 12:00:00|1243.4|1242.4|1243.1|1242.1|1246.8|1245.8|1242.6|1241.6|1
1588251600000|2020-04-30 13:00:00|1242.8|1241.8|1237.6|1236.6|1244.1|1243.1|1237|1236|4
1588255200000|2020-04-30 14:00:00|1237.8|1236.8|1238.5|1237.5|1243.3|1242.3|1237.5|1236.5|20
1588316400000|2020-05-01 07:00:00|1238|1238|1238|1238|1238|1238|1238|1238|0
1588320000000|2020-05-01 08:00:00|1216.5|1215.5|1221|1220|1221.2|1220.2|1216.5|1215.5|3
1588323600000|2020-05-01 09:00:00|1221.2|1220.2|1222.7|1221.7|1223.5|1222.5|1216.1|1215.1|0
1588327200000|2020-05-01 10:00:00|1222.5|1221.5|1225.7|1224.7|1225.7|1224.7|1219.5|1218.5|1
1588330800000|2020-05-01 11:00:00|1226|1225|1227.5|1226.5|1227.5|1226.5|1224.2|1223.2|0
1588334400000|2020-05-01 12:00:00|1227.7|1226.7|1225.7|1224.7|1228.2|1227.2|1224.2|1223.2|0
1588338000000|2020-05-01 13:00:00|1225.5|1224.5|1220.7|1219.7|1227.7|1226.7|1219.2|1218.2|3
1588341600000|2020-05-01 14:00:00|1221|1220|1220.6|1219.6|1224.1|1223.1|1216.4|1215.4|19
1588575600000|2020-05-04 07:00:00|1210|1209|1210.3|1209.3|1211.2|1210.2|1205.9|1204.9|49
1588579200000|2020-05-04 08:00:00|1210.4|1209.4|1208.2|1207.2|1211.8|1210.8|1207.4|1206.4|25
1588582800000|2020-05-04 09:00:00|1208.1|1207.1|1208.7|1207.7|1208.7|1207.7|1205.2|1204.2|55
1588586400000|2020-05-04 10:00:00|1208.8|1207.8|1206.8|1205.8|1210.9|1209.9|1206.8|1205.8|23
1588590000000|2020-05-04 11:00:00|1206.1|1205.1|1208.2|1207.2|1208.4|1207.4|1205.6|1204.6|19
1588593600000|2020-05-04 12:00:00|1208.1|1207.1|1205.8|1204.8|1210.5|1209.5|1205.7|1204.7|65
1588597200000|2020-05-04 13:00:00|1205.7|1204.7|1203.1|1202.1|1209.2|1208.2|1202.2|1201.2|10
1588600800000|2020-05-04 14:00:00|1202|1201|1205.4|1204.4|1207|1206|1201.6|1200.6|97
1588662000000|2020-05-05 07:00:00|1204.9|1204.9|1215.5|1214.5|1216.5|1215.5|1204.9|1204.9|12
1588665600000|2020-05-05 08:00:00|1215.4|1214.4|1212.8|1211.8|1216.6|1215.6|1207.5|1206.5|10
1588669200000|2020-05-05 09:00:00|1212.7|1211.7|1215.6|1214.6|1216.1|1215.1|1212.5|1211.5|3
1588672800000|2020-05-05 10:00:00|1215.5|1214.5|1213.7|1212.7|1216.8|1215.8|1212.8|1211.8|1
1588676400000|2020-05-05 11:00:00|1214|1213|1212.6|1211.6|1214.8|1213.8|1204.8|1203.8|2
1588680000000|2020-05-05 12:00:00|1212.4|1211.4|1211.6|1210.6|1214.6|1213.6|1210.6|1209.6|6
1588683600000|2020-05-05 13:00:00|1211.4|1210.4|1214.8|1213.8|1215.6|1214.6|1209.7|1208.7|8
1588687200000|2020-05-05 14:00:00|1214.3|1213.3|1217.2|1216.2|1219|1218|1212.3|1211.3|40
1588748400000|2020-05-06 07:00:00|1216.7|1216.7|1229.3|1228.3|1235.4|1234.4|1216.7|1216.7|5
1588752000000|2020-05-06 08:00:00|1229.4|1228.4|1231.8|1230.8|1232.8|1231.8|1228.6|1227.6|8
1588755600000|2020-05-06 09:00:00|1231.7|1230.7|1235.1|1234.1|1235.2|1234.2|1230.3|1229.3|22
1588759200000|2020-05-06 10:00:00|1235.3|1234.3|1233.8|1232.8|1239.2|1238.2|1232.9|1231.9|2
1588762800000|2020-05-06 11:00:00|1233.6|1232.6|1226.8|1225.8|1234.3|1233.3|1226.7|1225.7|0
1588766400000|2020-05-06 12:00:00|1226.7|1225.7|1225.3|1224.3|1227.3|1226.3|1223.4|1222.4|0
1588770000000|2020-05-06 13:00:00|1225.2|1224.2|1225.7|1224.7|1228|1227|1221.4|1220.4|27
1588773600000|2020-05-06 14:00:00|1225.8|1224.8|1223.7|1222.7|1226.5|1225.5|1217.9|1216.9|33
1588834800000|2020-05-07 07:00:00|1223.2|1223.2|1238.4|1237.4|1242.7|1241.7|1223.2|1223.2|3
1588838400000|2020-05-07 08:00:00|1238.5|1237.5|1237.7|1236.7|1238.5|1237.5|1234.9|1233.9|1
1588842000000|2020-05-07 09:00:00|1237.3|1236.3|1236.9|1235.9|1240.2|1239.2|1235.7|1234.7|1
1588845600000|2020-05-07 10:00:00|1237|1236|1239.3|1238.3|1240.2|1239.2|1237|1236|52
1588849200000|2020-05-07 11:00:00|1239.2|1238.2|1243|1242|1244.6|1243.6|1238.5|1237.5|28
1588852800000|2020-05-07 12:00:00|1242.7|1241.7|1241.2|1240.2|1243.1|1242.1|1240|1239|43
1588856400000|2020-05-07 13:00:00|1241.3|1240.3|1237|1236|1243.8|1242.8|1236.7|1235.7|40
1588860000000|2020-05-07 14:00:00|1237.3|1236.3|1240|1239|1243.1|1242.1|1237.3|1236.3|13
1589180400000|2020-05-11 07:00:00|1253.2|1252.2|1257.8|1256.8|1263|1262|1245|1244|141
1589184000000|2020-05-11 08:00:00|1258|1257|1256|1255|1259.1|1258.1|1253.5|1252.5|134
1589187600000|2020-05-11 09:00:00|1256.2|1255.2|1251.5|1250.5|1257|1256|1251.4|1250.4|12
1589191200000|2020-05-11 10:00:00|1251.7|1250.7|1250.5|1249.5|1251.9|1250.9|1247.8|1246.8|18
1589194800000|2020-05-11 11:00:00|1250.7|1249.7|1251|1250|1252.1|1251.1|1250.4|1249.4|0
1589198400000|2020-05-11 12:00:00|1251.3|1250.3|1253.5|1252.5|1253.6|1252.6|1250.4|1249.4|7
1589202000000|2020-05-11 13:00:00|1253.9|1252.9|1254.9|1253.9|1257.3|1256.3|1252.1|1251.1|16
1589205600000|2020-05-11 14:00:00|1255|1254|1257|1256|1259.2|1258.2|1255|1254|338
1589266800000|2020-05-12 07:00:00|1256.5|1256.5|1263.3|1262.3|1267|1266|1256.5|1256.5|17
1589270400000|2020-05-12 08:00:00|1263.6|1262.6|1261.1|1260.1|1264.8|1263.8|1261.1|1260.1|128
1589274000000|2020-05-12 09:00:00|1260.9|1259.9|1262.2|1261.2|1262.2|1261.2|1258.3|1257.3|116
1589277600000|2020-05-12 10:00:00|1262.7|1261.7|1261.8|1260.8|1263.6|1262.6|1260.2|1259.2|19
1589281200000|2020-05-12 11:00:00|1261.7|1260.7|1264.1|1263.1|1264.9|1263.9|1261.1|1260.1|478
1589284800000|2020-05-12 12:00:00|1263.9|1262.9|1262.6|1261.6|1264.1|1263.1|1261.1|1260.1|95
1589288400000|2020-05-12 13:00:00|1262.9|1261.9|1259.7|1258.7|1265.9|1264.9|1256.4|1255.4|100
1589292000000|2020-05-12 14:00:00|1259.9|1258.9|1261.1|1260.1|1261.7|1260.7|1258.9|1257.9|238
1589353200000|2020-05-13 07:00:00|1260.6|1260.6|1245.2|1244.2|1260.6|1260.6|1245.2|1244.2|61
1589356800000|2020-05-13 08:00:00|1245.4|1244.4|1243.7|1242.7|1246.3|1245.3|1242.6|1241.6|151
1589360400000|2020-05-13 09:00:00|1243.6|1242.6|1244.6|1243.6|1244.9|1243.9|1241.9|1240.9|2
1589364000000|2020-05-13 10:00:00|1245.1|1244.1|1244.6|1243.6|1246.6|1245.6|1242.6|1241.6|51
1589367600000|2020-05-13 11:00:00|1244.7|1243.7|1249.8|1248.8|1249.9|1248.9|1244.7|1243.7|2
1589371200000|2020-05-13 12:00:00|1249.9|1248.9|1249.9|1248.9|1252.2|1251.2|1248.8|1247.8|359
1589374800000|2020-05-13 13:00:00|1249.8|1248.8|1249.7|1248.7|1251.2|1250.2|1247.8|1246.8|137
1589378400000|2020-05-13 14:00:00|1249.5|1248.5|1255.6|1254.6|1258.8|1257.8|1249.4|1248.4|584
1589439600000|2020-05-14 07:00:00|1255.1|1255.1|1247.6|1246.6|1255.1|1255.1|1244.7|1243.7|52
1589443200000|2020-05-14 08:00:00|1247.2|1246.2|1240.2|1239.2|1249.1|1248.1|1239.7|1238.7|134
1589446800000|2020-05-14 09:00:00|1240.5|1239.5|1240.7|1239.7|1243.5|1242.5|1238.8|1237.8|44
1589450400000|2020-05-14 10:00:00|1240.9|1239.9|1242.9|1241.9|1242.9|1241.9|1238|1237|1
1589454000000|2020-05-14 11:00:00|1243.2|1242.2|1243.9|1242.9|1244.7|1243.7|1242.2|1241.2|586
1589457600000|2020-05-14 12:00:00|1243.7|1242.7|1237.5|1236.5|1244.1|1243.1|1237.1|1236.1|2
1589461200000|2020-05-14 13:00:00|1237.4|1236.4|1237|1236|1240.5|1239.5|1235.3|1234.3|5
1589464800000|2020-05-14 14:00:00|1236.9|1235.9|1238.4|1237.4|1239.4|1238.4|1233.4|1232.4|53
1589439600000|2020-05-14 07:00:00|1255.1|1255.1|1247.6|1246.6|1255.1|1255.1|1244.7|1243.7|52
1589443200000|2020-05-14 08:00:00|1247.2|1246.2|1240.2|1239.2|1249.1|1248.1|1239.7|1238.7|134
1589446800000|2020-05-14 09:00:00|1240.5|1239.5|1240.7|1239.7|1243.5|1242.5|1238.8|1237.8|44
1589450400000|2020-05-14 10:00:00|1240.9|1239.9|1242.9|1241.9|1242.9|1241.9|1238|1237|1
1589454000000|2020-05-14 11:00:00|1243.2|1242.2|1243.9|1242.9|1244.7|1243.7|1242.2|1241.2|586
1589457600000|2020-05-14 12:00:00|1243.7|1242.7|1237.5|1236.5|1244.1|1243.1|1237.1|1236.1|2
1589461200000|2020-05-14 13:00:00|1237.4|1236.4|1237|1236|1240.5|1239.5|1235.3|1234.3|5
1589464800000|2020-05-14 14:00:00|1236.9|1235.9|1238.4|1237.4|1239.4|1238.4|1233.4|1232.4|53
1589526000000|2020-05-15 07:00:00|1237.9|1237.9|1246.7|1245.7|1250.4|1249.4|1237.9|1237.9|0
1589529600000|2020-05-15 08:00:00|1246.9|1245.9|1243.1|1242.1|1248.4|1247.4|1240|1239|3
1589533200000|2020-05-15 09:00:00|1243.2|1242.2|1246.9|1245.9|1248.4|1247.4|1243.1|1242.1|1
1589536800000|2020-05-15 10:00:00|1246.7|1245.7|1245.7|1244.7|1249.6|1248.6|1243.7|1242.7|3
1589540400000|2020-05-15 11:00:00|1245.6|1244.6|1240.9|1239.9|1245.6|1244.6|1239|1238|3
1589544000000|2020-05-15 12:00:00|1241|1240|1245.9|1244.9|1246.2|1245.2|1240.5|1239.5|1
1589547600000|2020-05-15 13:00:00|1246.2|1245.2|1255|1254|1255|1254|1242.8|1241.8|72
1589551200000|2020-05-15 14:00:00|1253.9|1252.9|1246.4|1245.4|1254.7|1253.7|1245.2|1244.2|52
1589792400000|2020-05-18 09:00:00|1263.7|1262.7|1267.1|1266.1|1267.2|1266.2|1263.7|1262.7|51
1589796000000|2020-05-18 10:00:00|1267.4|1266.4|1269.1|1268.1|1269.2|1268.2|1267.4|1266.4|10
1589799600000|2020-05-18 11:00:00|1268.9|1267.9|1269.3|1268.3|1269.3|1268.3|1265.7|1264.7|167
1589803200000|2020-05-18 12:00:00|1269.6|1268.6|1269.7|1268.7|1273.8|1272.8|1269.1|1268.1|34
1589806800000|2020-05-18 13:00:00|1270|1269|1268.7|1267.7|1271.2|1270.2|1268.2|1267.2|17
1589810400000|2020-05-18 14:00:00|1269.3|1268.3|1272.7|1271.7|1274.4|1273.4|1267.8|1266.8|89
1589871600000|2020-05-19 07:00:00|1272.2|1272.2|1278.3|1277.3|1293.5|1292.5|1272.2|1272.2|4
1589875200000|2020-05-19 08:00:00|1278.1|1277.1|1279.9|1278.9|1280.6|1279.6|1275.3|1274.3|160
1589878800000|2020-05-19 09:00:00|1280|1279|1279.1|1278.1|1280.9|1279.9|1276.1|1275.1|1
1589882400000|2020-05-19 10:00:00|1279|1278|1278.4|1277.4|1279.4|1278.4|1275.8|1274.8|0
1589886000000|2020-05-19 11:00:00|1278.5|1277.5|1280.1|1279.1|1282|1281|1276.5|1275.5|0
1589889600000|2020-05-19 12:00:00|1280.3|1279.3|1281.3|1280.3|1288.6|1287.6|1278.4|1277.4|10
1589893200000|2020-05-19 13:00:00|1281.1|1280.1|1286.1|1285.1|1288.3|1287.3|1277.5|1276.5|50
1589896800000|2020-05-19 14:00:00|1286.3|1285.3|1282.7|1281.7|1288.3|1287.3|1280.7|1279.7|93
1589958000000|2020-05-20 07:00:00|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|0
1589965200000|2020-05-20 09:00:00|1293.1|1292.1|1293.1|1292.1|1294.6|1293.6|1290.6|1289.6|2
1589968800000|2020-05-20 10:00:00|1292.9|1291.9|1294.9|1293.9|1295.1|1294.1|1290.2|1289.2|2
1589972400000|2020-05-20 11:00:00|1294.8|1293.8|1295.7|1294.7|1297|1296|1294.1|1293.1|0
1589976000000|2020-05-20 12:00:00|1296.2|1295.2|1297.7|1296.7|1299|1298|1296.1|1295.1|0
1589979600000|2020-05-20 13:00:00|1298.2|1297.2|1295.2|1294.2|1305.7|1304.7|1295.2|1294.2|71
1589983200000|2020-05-20 14:00:00|1295.5|1294.5|1300.8|1299.8|1302|1301|1295.5|1294.5|37
1590390000000|2020-05-25 07:00:00|1300|1299|1309.2|1308.2|1311.1|1310.1|1300|1299|80
1590393600000|2020-05-25 08:00:00|1309.4|1308.4|1313.4|1312.4|1313.4|1312.4|1307.6|1306.6|1
1590397200000|2020-05-25 09:00:00|1313.7|1312.7|1318|1317|1319.4|1318.4|1313.5|1312.5|18
1590400800000|2020-05-25 10:00:00|1318.1|1317.1|1320.2|1319.2|1321.2|1320.2|1318|1317|4
1590404400000|2020-05-25 11:00:00|1320.1|1319.1|1317.7|1316.7|1321.1|1320.1|1317.5|1316.5|0
1590408000000|2020-05-25 12:00:00|1317.8|1316.8|1318.9|1317.9|1321.2|1320.2|1316.7|1315.7|0
1590411600000|2020-05-25 13:00:00|1318.8|1317.8|1329.1|1328.1|1329.3|1328.3|1318.1|1317.1|7
1590415200000|2020-05-25 14:00:00|1328.9|1327.9|1325.1|1324.1|1328.9|1327.9|1322.5|1321.5|5
1590476400000|2020-05-26 07:00:00|1324.6|1324.6|1321.5|1320.5|1324.6|1324.6|1319.3|1318.3|0
1590480000000|2020-05-26 08:00:00|1321.6|1320.6|1328.8|1327.8|1331.9|1330.9|1321.4|1320.4|14
1590483600000|2020-05-26 09:00:00|1328.6|1327.6|1329.8|1328.8|1333.5|1332.5|1327.6|1326.6|0
1590487200000|2020-05-26 10:00:00|1329.6|1328.6|1329.8|1328.8|1330.4|1329.4|1327.8|1326.8|50
1590490800000|2020-05-26 11:00:00|1329.6|1328.6|1328.6|1327.6|1329.8|1328.8|1327.8|1326.8|0
1590494400000|2020-05-26 12:00:00|1328.7|1327.7|1329.6|1328.6|1329.7|1328.7|1326.3|1325.3|0
1590498000000|2020-05-26 13:00:00|1329.5|1328.5|1323.5|1322.5|1329.6|1328.6|1323.1|1322.1|3
1590501600000|2020-05-26 14:00:00|1323.2|1322.2|1329.5|1328.5|1330.4|1329.4|1321.8|1320.8|73
1590562800000|2020-05-27 07:00:00|1329|1329|1317|1316|1329|1329|1314.1|1313.1|3
1590566400000|2020-05-27 08:00:00|1316.8|1315.8|1320|1319|1322.3|1321.3|1312.3|1311.3|3
1590570000000|2020-05-27 09:00:00|1319.6|1318.6|1316.5|1315.5|1322.7|1321.7|1315.5|1314.5|37
1590573600000|2020-05-27 10:00:00|1316.3|1315.3|1308.8|1307.8|1322.8|1321.8|1308.3|1307.3|10
1590577200000|2020-05-27 11:00:00|1308.5|1307.5|1301.2|1300.2|1315.6|1314.6|1300.6|1299.6|53
1590580800000|2020-05-27 12:00:00|1301.1|1300.1|1294.4|1293.4|1301.6|1300.6|1293.5|1292.5|66
1590584400000|2020-05-27 13:00:00|1294.2|1293.2|1289.2|1288.2|1297.6|1296.6|1288.4|1287.4|20
1590588000000|2020-05-27 14:00:00|1289.4|1288.4|1288.4|1287.4|1293.9|1292.9|1288|1287|35
1590649200000|2020-05-28 07:00:00|1287.9|1287.9|1310.2|1309.2|1312.4|1311.4|1287.9|1287.9|32
1590652800000|2020-05-28 08:00:00|1310.3|1309.3|1320.4|1319.4|1320.4|1319.4|1310|1309|96
1590656400000|2020-05-28 09:00:00|1320.5|1319.5|1317.3|1316.3|1321.1|1320.1|1314|1313|41
1590660000000|2020-05-28 10:00:00|1317.4|1316.4|1320.1|1319.1|1320.9|1319.9|1316.8|1315.8|23
1590663600000|2020-05-28 11:00:00|1320|1319|1319.9|1318.9|1321.4|1320.4|1318.4|1317.4|52
1590667200000|2020-05-28 12:00:00|1320|1319|1316.4|1315.4|1320.2|1319.2|1314.8|1313.8|53
1590670800000|2020-05-28 13:00:00|1316.3|1315.3|1321.7|1320.7|1322.9|1321.9|1315.7|1314.7|52
1590674400000|2020-05-28 14:00:00|1321.8|1320.8|1327.8|1326.8|1329|1328|1321.5|1320.5|73
1590735600000|2020-05-29 07:00:00|1327.3|1327.3|1322.5|1321.5|1332.9|1331.9|1318.7|1317.7|8
1590739200000|2020-05-29 08:00:00|1322.7|1321.7|1326.8|1325.8|1326.9|1325.9|1321.9|1320.9|6
1590742800000|2020-05-29 09:00:00|1326.7|1325.7|1332.3|1331.3|1333|1332|1326.7|1325.7|23
1590746400000|2020-05-29 10:00:00|1332.4|1331.4|1333.8|1332.8|1335.3|1334.3|1330.2|1329.2|4
1590750000000|2020-05-29 11:00:00|1334|1333|1331.6|1330.6|1335.3|1334.3|1331.3|1330.3|1
1590753600000|2020-05-29 12:00:00|1331.4|1330.4|1334.6|1333.6|1336.9|1335.9|1331.2|1330.2|3
1590757200000|2020-05-29 13:00:00|1334.7|1333.7|1334.9|1333.9|1336.7|1335.7|1332.9|1331.9|52
1590760800000|2020-05-29 14:00:00|1335.3|1334.3|1326.5|1326.5|1336.7|1335.7|1326.4|1325.4|137
1591081200000|2020-06-02 07:00:00|1328.6|1327.6|1323.4|1322.4|1328.6|1327.6|1315.9|1314.9|30
1591084800000|2020-06-02 08:00:00|1323.3|1322.3|1325.8|1324.8|1328.3|1327.3|1322.6|1321.6|67
1591088400000|2020-06-02 09:00:00|1325.5|1324.5|1324.1|1323.1|1325.8|1324.8|1323.8|1322.8|21
1591092000000|2020-06-02 10:00:00|1324.3|1323.3|1326.4|1325.4|1327.8|1326.8|1324.1|1323.1|1
1591095600000|2020-06-02 11:00:00|1326.1|1325.1|1320.9|1319.9|1326.5|1325.5|1320.5|1319.5|9
1591099200000|2020-06-02 12:00:00|1321|1320|1324.6|1323.6|1325.3|1324.3|1320.5|1319.5|6
1591102800000|2020-06-02 13:00:00|1324.8|1323.8|1327.7|1326.7|1329.2|1328.2|1323.9|1322.9|10
1591106400000|2020-06-02 14:00:00|1327.8|1326.8|1332.3|1332.3|1333|1332.3|1327.2|1326.2|50
1591167600000|2020-06-03 07:00:00|1334.5|1333.5|1331.4|1330.4|1336.4|1335.4|1330.8|1329.8|55
1591171200000|2020-06-03 08:00:00|1331.5|1330.5|1332.2|1331.2|1332.4|1331.4|1325.7|1324.7|1
1591174800000|2020-06-03 09:00:00|1332.3|1331.3|1337.3|1336.3|1337.9|1336.9|1331.7|1330.7|17
1591178400000|2020-06-03 10:00:00|1337.4|1336.4|1335.9|1334.9|1339.8|1338.8|1332.9|1331.9|5
1591182000000|2020-06-03 11:00:00|1336|1335|1335.7|1334.7|1336.8|1335.8|1334|1333|25
1591185600000|2020-06-03 12:00:00|1335.8|1334.8|1339.7|1338.7|1340.3|1339.3|1335.2|1334.2|1
1591189200000|2020-06-03 13:00:00|1339.8|1338.8|1338|1337|1340.9|1339.9|1337.4|1336.4|0
1591192800000|2020-06-03 14:00:00|1338.2|1337.2|1337.7|1337.7|1339.7|1338.7|1336.9|1335.9|19
1591254000000|2020-06-04 07:00:00|1338.4|1337.4|1339.3|1338.3|1343|1342|1337.3|1336.3|1
1591257600000|2020-06-04 08:00:00|1339.1|1338.1|1334.6|1333.6|1339.5|1338.5|1331.8|1330.8|0
1591261200000|2020-06-04 09:00:00|1334.8|1333.8|1335.5|1334.5|1337.6|1336.6|1332.3|1331.3|13
1591264800000|2020-06-04 10:00:00|1335.6|1334.6|1336.6|1335.6|1337.5|1336.5|1334.4|1333.4|0
1591268400000|2020-06-04 11:00:00|1336.8|1335.8|1339|1338|1339.5|1338.5|1335.4|1334.4|5
1591272000000|2020-06-04 12:00:00|1339.1|1338.1|1337.3|1336.3|1339.8|1338.8|1331.4|1330.4|20
1591275600000|2020-06-04 13:00:00|1337.1|1336.1|1341.9|1340.9|1343.1|1342.1|1335.1|1334.1|0
1591279200000|2020-06-04 14:00:00|1342|1341|1334.6|1334.6|1342|1341|1334|1333|37
1591599600000|2020-06-08 07:00:00|1337.2|1336.2|1323.6|1322.6|1346.9|1345.9|1323.6|1322.6|76
1591603200000|2020-06-08 08:00:00|1323.7|1322.7|1330.4|1329.4|1331.7|1330.7|1322.1|1321.1|0
1591606800000|2020-06-08 09:00:00|1330.5|1329.5|1320.4|1319.4|1330.5|1329.5|1320.4|1319.4|25
1591610400000|2020-06-08 10:00:00|1320.6|1319.6|1327.1|1326.1|1328.6|1327.6|1320.4|1319.4|0
1591614000000|2020-06-08 11:00:00|1327.2|1326.2|1328.4|1327.4|1329.8|1328.8|1326.2|1325.2|15
1591617600000|2020-06-08 12:00:00|1328.3|1327.3|1329.9|1328.9|1330.1|1329.1|1326.2|1325.2|0
1591621200000|2020-06-08 13:00:00|1330.1|1329.1|1327.4|1326.4|1332.6|1331.6|1325.8|1324.8|2
1591624800000|2020-06-08 14:00:00|1329.7|1328.7|1331|1331|1333.1|1332.1|1324.8|1323.8|5
1591686000000|2020-06-09 07:00:00|1343|1342|1342.7|1341.7|1348.3|1347.3|1342.5|1341.5|37
1591689600000|2020-06-09 08:00:00|1342.8|1341.8|1336|1335|1344.7|1343.7|1336|1335|1
1591693200000|2020-06-09 09:00:00|1336.1|1335.1|1332.8|1331.8|1336.8|1335.8|1329.5|1328.5|26
1591696800000|2020-06-09 10:00:00|1332.7|1331.7|1327.7|1326.7|1333.2|1332.2|1327.7|1326.7|1
1591700400000|2020-06-09 11:00:00|1327.6|1326.6|1324.9|1323.9|1329|1328|1324.6|1323.6|0
1591704000000|2020-06-09 12:00:00|1324.7|1323.7|1330|1329|1330.9|1329.9|1324.5|1323.5|0
1591707600000|2020-06-09 13:00:00|1329.9|1328.9|1329.1|1328.1|1331.4|1330.4|1328.6|1327.6|0
1591711200000|2020-06-09 14:00:00|1329.4|1328.4|1332.9|1332.9|1333.5|1332.9|1328.7|1327.7|20
1591776000000|2020-06-10 08:00:00|1348.9|1347.9|1346.5|1345.5|1350.7|1349.7|1344.5|1343.5|24
1591779600000|2020-06-10 09:00:00|1346.7|1345.7|1342.3|1341.3|1346.8|1345.8|1341.2|1340.2|0
1591783200000|2020-06-10 10:00:00|1342.2|1341.2|1342|1341|1346|1345|1337.9|1336.9|45
1591786800000|2020-06-10 11:00:00|1341.9|1340.9|1341.9|1340.9|1343.1|1342.1|1340.3|1339.3|0
1591790400000|2020-06-10 12:00:00|1341.8|1340.8|1341.8|1340.8|1342.6|1341.6|1339.6|1338.6|16
1591794000000|2020-06-10 13:00:00|1341.9|1340.9|1341.3|1340.3|1345.3|1344.3|1340.4|1339.4|0
1591797600000|2020-06-10 14:00:00|1341.4|1340.4|1344.7|1344.7|1347|1346|1339.6|1338.6|34
1591858800000|2020-06-11 07:00:00|1327.2|1326.2|1332.2|1331.2|1340.2|1339.2|1320|1319|97
1591862400000|2020-06-11 08:00:00|1332.1|1331.1|1331.9|1330.9|1334.3|1333.3|1328.3|1327.3|1
1591866000000|2020-06-11 09:00:00|1331.8|1330.8|1335.6|1334.6|1335.8|1334.8|1331.2|1330.2|2
1591869600000|2020-06-11 10:00:00|1335.7|1334.7|1330.8|1329.8|1335.9|1334.9|1330.6|1329.6|18
1591873200000|2020-06-11 11:00:00|1330.7|1329.7|1325.5|1324.5|1330.8|1329.8|1324.7|1323.7|0
1591876800000|2020-06-11 12:00:00|1325.4|1324.4|1323|1322|1326.4|1325.4|1322.5|1321.5|2
1591880400000|2020-06-11 13:00:00|1323.2|1322.2|1323.9|1322.9|1329|1328|1321.8|1320.8|36
1591884000000|2020-06-11 14:00:00|1324|1323|1319.9|1319.9|1325.2|1324.2|1319.7|1318.7|22
1591945200000|2020-06-12 07:00:00|1300.4|1299.4|1315.1|1314.1|1318.7|1317.7|1299.2|1298.2|40
1591948800000|2020-06-12 08:00:00|1314.6|1313.6|1317.6|1316.6|1321.1|1320.1|1314.4|1313.4|8
1591952400000|2020-06-12 09:00:00|1317.4|1316.4|1321.3|1320.3|1321.8|1320.8|1315.9|1314.9|17
1591956000000|2020-06-12 10:00:00|1321.2|1320.2|1322.6|1321.6|1324.1|1323.1|1320.3|1319.3|5
1591959600000|2020-06-12 11:00:00|1323.3|1322.3|1323.7|1322.7|1325.2|1324.2|1322.2|1321.2|0
1591963200000|2020-06-12 12:00:00|1323.8|1322.8|1323.7|1322.7|1324.8|1323.8|1321.3|1320.3|19
1591966800000|2020-06-12 13:00:00|1323.8|1322.8|1327.4|1326.4|1331.2|1330.2|1321.3|1320.3|10
1591970400000|2020-06-12 14:00:00|1327.9|1326.9|1321.1|1321.1|1329.3|1328.3|1321.1|1320.5|30
1592204400000|2020-06-15 07:00:00|1301|1300|1290.4|1289.4|1302.8|1301.8|1286.1|1285.1|19
1592208000000|2020-06-15 08:00:00|1290.5|1289.5|1302.6|1301.6|1304.2|1303.2|1287|1286|8
1592211600000|2020-06-15 09:00:00|1302.7|1301.7|1315.9|1314.9|1316.9|1315.9|1301.7|1300.7|50
1592215200000|2020-06-15 10:00:00|1315.7|1314.7|1313.9|1312.9|1316.7|1315.7|1311.4|1310.4|60
1592218800000|2020-06-15 11:00:00|1314|1313|1318.3|1317.3|1320.2|1319.2|1306|1305|127
1592222400000|2020-06-15 12:00:00|1318.2|1317.2|1318.6|1317.6|1321.6|1320.6|1317.1|1316.1|15
1592226000000|2020-06-15 13:00:00|1318.5|1317.5|1314.8|1313.8|1319.1|1318.1|1301.3|1300.3|1
1592229600000|2020-06-15 14:00:00|1315.2|1314.2|1318.8|1318.8|1319.8|1318.8|1311.3|1310.3|66
1592294400000|2020-06-16 08:00:00|1340.1|1339.1|1335.4|1334.4|1343.1|1342.1|1335|1334|197
1592298000000|2020-06-16 09:00:00|1335.3|1334.3|1334.1|1333.1|1336.1|1335.1|1331.8|1330.8|3
1592301600000|2020-06-16 10:00:00|1334.3|1333.3|1336.4|1335.4|1337|1336|1332.4|1331.4|33
1592305200000|2020-06-16 11:00:00|1336.3|1335.3|1335.1|1334.1|1336.6|1335.6|1334|1333|227
1592308800000|2020-06-16 12:00:00|1335.3|1334.3|1336.4|1335.4|1337.4|1336.4|1333.8|1332.8|508
1592312400000|2020-06-16 13:00:00|1336.3|1335.3|1340.4|1339.4|1342.6|1341.6|1335.9|1334.9|175
1592316000000|2020-06-16 14:00:00|1340.3|1339.3|1339|1339|1344.5|1343.5|1335.7|1334.7|245
1592380800000|2020-06-17 08:00:00|1346.6|1345.6|1346.5|1345.5|1347.2|1346.2|1345|1344|0
1592384400000|2020-06-17 09:00:00|1346.6|1345.6|1344.7|1343.7|1348.9|1347.9|1344|1343|200
1592388000000|2020-06-17 10:00:00|1344.9|1343.9|1346.5|1345.5|1346.6|1345.6|1344.2|1343.2|0
1592391600000|2020-06-17 11:00:00|1346.4|1345.4|1342.7|1341.7|1346.6|1345.6|1341.8|1340.8|52
1592395200000|2020-06-17 12:00:00|1342.8|1341.8|1345.7|1344.7|1345.9|1344.9|1341.5|1340.5|11
1592398800000|2020-06-17 13:00:00|1345.8|1344.8|1348.7|1347.7|1350.2|1349.2|1345.4|1344.4|122
1592402400000|2020-06-17 14:00:00|1348.5|1347.5|1353.6|1353.6|1355.3|1354.3|1347.1|1346.1|549
1592467200000|2020-06-18 08:00:00|1352.5|1351.5|1355.2|1354.2|1356.5|1355.5|1351.2|1350.2|29
1592470800000|2020-06-18 09:00:00|1355.1|1354.1|1356.1|1355.1|1357.1|1356.1|1351.3|1350.3|513
1592474400000|2020-06-18 10:00:00|1356.2|1355.2|1356.3|1355.3|1357.5|1356.5|1353.2|1352.2|0
1592478000000|2020-06-18 11:00:00|1356.5|1355.5|1350|1349|1356.7|1355.7|1350|1349|0
1592481600000|2020-06-18 12:00:00|1349.9|1348.9|1348.2|1347.2|1350.7|1349.7|1346.3|1345.3|0
1592485200000|2020-06-18 13:00:00|1348.4|1347.4|1348.3|1347.3|1350.5|1349.5|1347.2|1346.2|9
1592488800000|2020-06-18 14:00:00|1348.2|1347.2|1344.3|1344.3|1350.4|1349.4|1343.8|1342.8|523
1592557200000|2020-06-19 09:00:00|1362.7|1361.7|1365|1364|1366.5|1365.5|1361.7|1360.7|0
1592560800000|2020-06-19 10:00:00|1365.2|1364.2|1365.2|1364.2|1368.5|1367.5|1364.2|1363.2|5
1592564400000|2020-06-19 11:00:00|1365.5|1364.5|1366.2|1365.2|1366.4|1365.4|1364.5|1363.5|0
1592568000000|2020-06-19 12:00:00|1366|1365|1365.9|1364.9|1366.9|1365.9|1364.5|1363.5|3
1592571600000|2020-06-19 13:00:00|1365.8|1364.8|1365.9|1364.9|1369.9|1368.9|1365.3|1364.3|19
1592575200000|2020-06-19 14:00:00|1366|1365|1361.6|1361.6|1366.5|1365.5|1360.6|1359.6|13
1592809200000|2020-06-22 07:00:00|1359.6|1358.6|1359.7|1358.7|1364|1363|1358.7|1357.7|16
1592812800000|2020-06-22 08:00:00|1360|1359|1365.3|1364.3|1365.5|1364.5|1359.7|1358.7|19
1592816400000|2020-06-22 09:00:00|1365.1|1364.1|1367.6|1366.6|1368.2|1367.2|1362.1|1361.1|56
1592820000000|2020-06-22 10:00:00|1367.7|1366.7|1363|1362|1368.2|1367.2|1360.8|1359.8|0
1592823600000|2020-06-22 11:00:00|1363.2|1362.2|1365.8|1364.8|1366.2|1365.2|1363|1362|0
1592827200000|2020-06-22 12:00:00|1365.7|1364.7|1361.9|1360.9|1366.1|1365.1|1361.6|1360.6|0
1592830800000|2020-06-22 13:00:00|1362|1361|1356|1355|1362.3|1361.3|1354.6|1353.6|21
1592834400000|2020-06-22 14:00:00|1355.9|1354.9|1356.2|1356.2|1359|1358|1355.2|1354.2|18
1592895600000|2020-06-23 07:00:00|1377.5|1376.5|1378.3|1377.3|1378.3|1377.3|1377.3|1376.3|0
1592899200000|2020-06-23 08:00:00|1378.2|1377.2|1377.8|1376.8|1379.1|1378.1|1375.1|1374.1|2
1592902800000|2020-06-23 09:00:00|1377.7|1376.7|1375.7|1374.7|1378.2|1377.2|1373.1|1372.1|72
1592906400000|2020-06-23 10:00:00|1375.8|1374.8|1377|1376|1378|1377|1373.7|1372.7|2
1592910000000|2020-06-23 11:00:00|1376.7|1375.7|1375.5|1374.5|1377|1376|1373.7|1372.7|0
1592913600000|2020-06-23 12:00:00|1375.8|1374.8|1375.6|1374.6|1376.8|1375.8|1373.1|1372.1|0
1592917200000|2020-06-23 13:00:00|1376.8|1375.8|1376.9|1375.9|1379|1378|1373.8|1372.8|3
1592920800000|2020-06-23 14:00:00|1376.6|1375.6|1379.4|1379.4|1381|1380|1376.6|1375.6|21
1592982000000|2020-06-24 07:00:00|1374.9|1373.9|1369.3|1368.3|1375.7|1374.7|1367.9|1366.9|3
1592985600000|2020-06-24 08:00:00|1369.7|1368.7|1367.6|1366.6|1371.7|1370.7|1366|1365|3
1592989200000|2020-06-24 09:00:00|1367.4|1366.4|1359.9|1358.9|1367.7|1366.7|1359.6|1358.6|0
1592992800000|2020-06-24 10:00:00|1360.1|1359.1|1359.7|1358.7|1361.2|1360.2|1357.9|1356.9|1
1592996400000|2020-06-24 11:00:00|1360.1|1359.1|1366.3|1365.3|1367|1366|1359.4|1358.4|0
1593000000000|2020-06-24 12:00:00|1366.1|1365.1|1365.9|1364.9|1366.6|1365.6|1364.4|1363.4|17
1593003600000|2020-06-24 13:00:00|1366|1365|1358.4|1357.4|1367.1|1366.1|1358.4|1357.4|2
1593007200000|2020-06-24 14:00:00|1358.6|1357.6|1354.3|1354.3|1359.8|1358.8|1354.1|1353.1|22
1593075600000|2020-06-25 09:00:00|1350.1|1349.1|1355.2|1354.2|1357.5|1356.5|1350.1|1349.1|28
1593079200000|2020-06-25 10:00:00|1355.1|1354.1|1350.1|1349.1|1355.6|1354.6|1348.5|1347.5|28
1593082800000|2020-06-25 11:00:00|1349.8|1348.8|1347.6|1346.6|1350.6|1349.6|1346.7|1345.7|43
1593086400000|2020-06-25 12:00:00|1347.8|1346.8|1347.2|1346.2|1349.8|1348.8|1346.4|1345.4|28
1593090000000|2020-06-25 13:00:00|1347.3|1346.3|1346.3|1345.3|1350.9|1349.9|1343.1|1342.1|42
1593093600000|2020-06-25 14:00:00|1346.4|1345.4|1351|1351|1351.7|1351|1346.1|1345.1|60
1593154800000|2020-06-26 07:00:00|1357.9|1356.9|1358.4|1357.4|1360.3|1359.3|1355.5|1354.5|0
1593158400000|2020-06-26 08:00:00|1358.5|1357.5|1356.1|1355.1|1359|1358|1352.4|1351.4|3
1593162000000|2020-06-26 09:00:00|1356.4|1355.4|1355.9|1354.9|1356.9|1355.9|1353.6|1352.6|1
1593165600000|2020-06-26 10:00:00|1356.1|1355.1|1359.9|1358.9|1359.9|1358.9|1355.4|1354.4|0
1593169200000|2020-06-26 11:00:00|1359.7|1358.7|1359.8|1358.8|1360.6|1359.6|1358.1|1357.1|0
1593172800000|2020-06-26 12:00:00|1359.9|1358.9|1357.2|1356.2|1360.4|1359.4|1357.2|1356.2|25
1593176400000|2020-06-26 13:00:00|1357.1|1356.1|1357.8|1356.8|1357.8|1356.8|1353.4|1352.4|0
1593180000000|2020-06-26 14:00:00|1357.7|1356.7|1341.8|1341.8|1357.7|1356.7|1341.8|1340.8|43
1593414000000|2020-06-29 07:00:00|1347.3|1346.3|1347.7|1346.7|1351.4|1350.4|1345.1|1344.1|0
1593417600000|2020-06-29 08:00:00|1347.6|1346.6|1343.2|1342.2|1347.7|1346.7|1338.4|1337.4|0
1593421200000|2020-06-29 09:00:00|1343.1|1342.1|1346.6|1345.6|1346.6|1345.6|1342.2|1341.2|0
1593424800000|2020-06-29 10:00:00|1346.8|1345.8|1345.6|1344.6|1347.1|1346.1|1342.8|1341.8|0
1593428400000|2020-06-29 11:00:00|1345.9|1344.9|1343.5|1342.5|1346.8|1345.8|1343.1|1342.1|1
1593432000000|2020-06-29 12:00:00|1343.6|1342.6|1338.7|1337.7|1343.7|1342.7|1337.7|1336.7|0
1593435600000|2020-06-29 13:00:00|1338.8|1337.8|1341.6|1340.6|1342.5|1341.5|1338.5|1337.5|50
1593439200000|2020-06-29 14:00:00|1341.3|1340.3|1345.4|1345.4|1348.4|1347.4|1340.6|1339.6|0
1593500400000|2020-06-30 07:00:00|1345|1344|1351|1350|1351|1350|1345|1344|0
1593504000000|2020-06-30 08:00:00|1350.9|1349.9|1344.7|1343.7|1351.1|1350.1|1342.7|1341.7|100
1593507600000|2020-06-30 09:00:00|1344.5|1343.5|1352.3|1351.3|1352.5|1351.5|1344.5|1343.5|0
1593511200000|2020-06-30 10:00:00|1352.2|1351.2|1346.2|1345.2|1353|1352|1346.2|1345.2|0
1593514800000|2020-06-30 11:00:00|1346|1345|1348.4|1347.4|1349|1348|1345.6|1344.6|0
1593518400000|2020-06-30 12:00:00|1348.7|1347.7|1347.8|1346.8|1349.2|1348.2|1346.4|1345.4|0
1593522000000|2020-06-30 13:00:00|1347.7|1346.7|1346.1|1345.1|1349.2|1348.2|1346.1|1345.1|0
1593525600000|2020-06-30 14:00:00|1345.9|1344.9|1348.1|1348.1|1349.1|1348.1|1344.7|1343.7|21
1593590400000|2020-07-01 08:00:00|1359.6|1358.6|1359.1|1358.1|1360.5|1359.5|1358.4|1357.4|20
1593594000000|2020-07-01 09:00:00|1359|1358|1356.9|1355.9|1360.7|1359.7|1356.7|1355.7|66
1593597600000|2020-07-01 10:00:00|1357|1356|1352.4|1351.4|1359.2|1358.2|1352|1351|56
1593601200000|2020-07-01 11:00:00|1352.1|1351.1|1351.2|1350.2|1352.5|1351.5|1347.5|1346.5|65
1593604800000|2020-07-01 12:00:00|1351.1|1350.1|1357.2|1356.2|1357.6|1356.6|1349.1|1348.1|18
1593608400000|2020-07-01 13:00:00|1357.3|1356.3|1359.3|1358.3|1360.7|1359.7|1356.1|1355.1|52
1593612000000|2020-07-01 14:00:00|1360.1|1359.1|1360.2|1360.2|1363|1362|1359.2|1358.2|130
1593676800000|2020-07-02 08:00:00|1367.5|1366.5|1370.2|1369.2|1370.7|1369.7|1366.7|1365.7|30
1593680400000|2020-07-02 09:00:00|1370.4|1369.4|1372.8|1371.8|1373.4|1372.4|1368.7|1367.7|2
1593684000000|2020-07-02 10:00:00|1372.7|1371.7|1371.5|1370.5|1373.7|1372.7|1371|1370|0
1593687600000|2020-07-02 11:00:00|1371.8|1370.8|1370.4|1369.4|1372.9|1371.9|1370.2|1369.2|0
1593691200000|2020-07-02 12:00:00|1370.7|1369.7|1375.7|1374.7|1376.7|1375.7|1369.7|1368.7|0
1593694800000|2020-07-02 13:00:00|1375.9|1374.9|1376.9|1375.9|1376.9|1375.9|1373.9|1372.9|4
1593698400000|2020-07-02 14:00:00|1377.4|1376.4|1379.3|1379.3|1381.1|1380.1|1375.1|1374.1|30
1593759600000|2020-07-03 07:00:00|1389.8|1388.8|1389.3|1388.3|1391.6|1390.6|1388|1387|27
1593763200000|2020-07-03 08:00:00|1389.4|1388.4|1391.1|1390.1|1391.8|1390.8|1388.8|1387.8|1
1593766800000|2020-07-03 09:00:00|1391.3|1390.3|1389.5|1388.5|1392.1|1391.1|1387.7|1386.7|57
1593770400000|2020-07-03 10:00:00|1389.2|1388.2|1386.2|1385.2|1389.2|1388.2|1385.6|1384.6|13
1593774000000|2020-07-03 11:00:00|1386.1|1385.1|1385|1384|1387.1|1386.1|1384.7|1383.7|1
1593777600000|2020-07-03 12:00:00|1385.1|1384.1|1385.3|1384.3|1385.8|1384.8|1384.3|1383.3|18
1593781200000|2020-07-03 13:00:00|1385.6|1384.6|1383.5|1382.5|1385.6|1384.6|1379.7|1378.7|71
1593784800000|2020-07-03 14:00:00|1383.6|1382.6|1379|1379|1383.6|1382.6|1379|1378|16
1594018800000|2020-07-06 07:00:00|1388.4|1387.4|1386|1385|1390|1389|1384.4|1383.4|3
1594022400000|2020-07-06 08:00:00|1386.1|1385.1|1384.4|1383.4|1387.9|1386.9|1384.4|1383.4|11
1594026000000|2020-07-06 09:00:00|1384.5|1383.5|1384.8|1383.8|1385.4|1384.4|1382.4|1381.4|2
1594029600000|2020-07-06 10:00:00|1384.6|1383.6|1388.6|1387.6|1388.6|1387.6|1384.6|1383.6|1
1594033200000|2020-07-06 11:00:00|1388.5|1387.5|1386.3|1385.3|1388.5|1387.5|1384.8|1383.8|0
1594036800000|2020-07-06 12:00:00|1386.6|1385.6|1385.8|1384.8|1388.8|1387.8|1385.8|1384.8|0
1594040400000|2020-07-06 13:00:00|1386.1|1385.1|1387.1|1386.1|1388.7|1387.7|1383.7|1382.7|1
1594044000000|2020-07-06 14:00:00|1387.2|1386.2|1390|1390|1391.5|1390.5|1386|1385|36
1594108800000|2020-07-07 08:00:00|1385|1384|1380.5|1379.5|1385|1384|1380.3|1379.3|0
1594112400000|2020-07-07 09:00:00|1380.3|1379.3|1379.5|1378.5|1380.9|1379.9|1377.9|1376.9|0
1594116000000|2020-07-07 10:00:00|1379.8|1378.8|1382.6|1381.6|1384.3|1383.3|1379.8|1378.8|3
1594119600000|2020-07-07 11:00:00|1382.4|1381.4|1383.5|1382.5|1385.4|1384.4|1382.4|1381.4|0
1594123200000|2020-07-07 12:00:00|1383.6|1382.6|1384.2|1383.2|1385.5|1384.5|1382.2|1381.2|0
1594126800000|2020-07-07 13:00:00|1384.3|1383.3|1388.2|1387.2|1388.5|1387.5|1383|1382|2
1594130400000|2020-07-07 14:00:00|1388.5|1387.5|1392.2|1392.2|1393.2|1392.2|1388|1387|11
1594191600000|2020-07-08 07:00:00|1393.7|1392.7|1394.1|1393.1|1395.2|1394.2|1393.6|1392.6|25
1594195200000|2020-07-08 08:00:00|1394.2|1393.2|1397.3|1396.3|1399.5|1398.5|1393.1|1392.1|2
1594198800000|2020-07-08 09:00:00|1397.6|1396.6|1394.8|1393.8|1397.8|1396.8|1391.1|1390.1|0
1594202400000|2020-07-08 10:00:00|1394.6|1393.6|1396.6|1395.6|1397.3|1396.3|1394.1|1393.1|0
1594206000000|2020-07-08 11:00:00|1396.8|1395.8|1397.8|1396.8|1399.8|1398.8|1396.8|1395.8|0
1594209600000|2020-07-08 12:00:00|1398|1397|1394.8|1393.8|1398.4|1397.4|1394.3|1393.3|0
1594213200000|2020-07-08 13:00:00|1395|1394|1393.3|1392.3|1395.4|1394.4|1392|1391|0
1594216800000|2020-07-08 14:00:00|1393|1392|1396.8|1396.8|1398.1|1397.1|1392.5|1391.5|2
1594278000000|2020-07-09 07:00:00|1405.8|1404.8|1410.7|1409.7|1410.8|1409.8|1403.3|1402.3|43
1594281600000|2020-07-09 08:00:00|1410.6|1409.6|1413.8|1412.8|1413.8|1412.8|1410.6|1409.6|0
1594285200000|2020-07-09 09:00:00|1413.6|1412.6|1410.8|1409.8|1414.3|1413.3|1409.4|1408.4|0
1594288800000|2020-07-09 10:00:00|1411.1|1410.1|1409.4|1408.4|1411.1|1410.1|1409.2|1408.2|0
1594292400000|2020-07-09 11:00:00|1409.3|1408.3|1408.6|1407.6|1409.5|1408.5|1406.7|1405.7|2
1594296000000|2020-07-09 12:00:00|1408.7|1407.7|1413.2|1412.2|1413.2|1412.2|1408|1407|1
1594299600000|2020-07-09 13:00:00|1413|1412|1413.2|1412.2|1414|1413|1411.2|1410.2|50
1594303200000|2020-07-09 14:00:00|1413.7|1412.7|1408|1408|1414.5|1413.5|1407.8|1406.8|26
1594368000000|2020-07-10 08:00:00|1410.2|1409.2|1410.1|1409.1|1410.2|1409.2|1408.7|1407.7|0
1594371600000|2020-07-10 09:00:00|1410.2|1409.2|1413.3|1412.3|1414.5|1413.5|1408.3|1407.3|1
1594375200000|2020-07-10 10:00:00|1413.5|1412.5|1411.6|1410.6|1414.1|1413.1|1411|1410|0
1594378800000|2020-07-10 11:00:00|1411.5|1410.5|1412.3|1411.3|1413.7|1412.7|1411.5|1410.5|11
1594382400000|2020-07-10 12:00:00|1412.1|1411.1|1411.8|1410.8|1412.8|1411.8|1411.2|1410.2|0
1594386000000|2020-07-10 13:00:00|1412.1|1411.1|1406.6|1405.6|1413|1412|1405.2|1404.2|4
1594389600000|2020-07-10 14:00:00|1406.3|1405.3|1408.8|1408.8|1410.8|1409.8|1404.8|1403.8|16
1594623600000|2020-07-13 07:00:00|1411.2|1410.2|1413.9|1412.9|1415.5|1414.5|1408.6|1407.6|8
1594627200000|2020-07-13 08:00:00|1413.7|1412.7|1413.9|1412.9|1415.9|1414.9|1412.4|1411.4|130
1594630800000|2020-07-13 09:00:00|1414|1413|1419.7|1418.7|1419.9|1418.9|1413.9|1412.9|16
1594634400000|2020-07-13 10:00:00|1419.4|1418.4|1419.4|1418.4|1419.7|1418.7|1416.9|1415.9|0
1594638000000|2020-07-13 11:00:00|1419.7|1418.7|1418.2|1417.2|1420|1419|1417.7|1416.7|0
1594641600000|2020-07-13 12:00:00|1417.9|1416.9|1415.2|1414.2|1417.9|1416.9|1413.7|1412.7|1
1594645200000|2020-07-13 13:00:00|1414.9|1413.9|1418.7|1417.7|1419.7|1418.7|1414.7|1413.7|3
1594648800000|2020-07-13 14:00:00|1418.9|1417.9|1422.4|1422.4|1423.4|1422.4|1418.9|1417.9|109
1594710000000|2020-07-14 07:00:00|1410|1409|1410|1409|1411.4|1410.4|1405.2|1404.2|113
1594713600000|2020-07-14 08:00:00|1410.5|1409.5|1410.7|1409.7|1414.4|1413.4|1409.4|1408.4|0
1594717200000|2020-07-14 09:00:00|1410.5|1409.5|1408.9|1407.9|1412.7|1411.7|1408.9|1407.9|251
1594720800000|2020-07-14 10:00:00|1409|1408|1411.2|1410.2|1412.9|1411.9|1408.2|1407.2|32
1594724400000|2020-07-14 11:00:00|1411.4|1410.4|1413.6|1412.6|1416|1415|1410.8|1409.8|41
1594728000000|2020-07-14 12:00:00|1413.7|1412.7|1410|1409|1413.7|1412.7|1410|1409|49
1594731600000|2020-07-14 13:00:00|1409.6|1408.6|1411.9|1410.9|1414.6|1413.6|1408.1|1407.1|15
1594735200000|2020-07-14 14:00:00|1412.1|1411.1|1407.6|1407.6|1412.1|1411.1|1403.6|1402.6|42
1594796400000|2020-07-15 07:00:00|1420.8|1419.8|1420.2|1419.2|1422.9|1421.9|1417.5|1416.5|129
1594800000000|2020-07-15 08:00:00|1419.9|1418.9|1429.7|1428.7|1430|1429|1419.4|1418.4|150
1594803600000|2020-07-15 09:00:00|1429.8|1428.8|1434.8|1433.8|1435|1434|1429.7|1428.7|50
1594807200000|2020-07-15 10:00:00|1435|1434|1436.8|1435.8|1438.2|1437.2|1434|1433|117
1594810800000|2020-07-15 11:00:00|1436.9|1435.9|1437.2|1436.2|1439.5|1438.5|1435.9|1434.9|135
1594814400000|2020-07-15 12:00:00|1437.4|1436.4|1436.4|1435.4|1438.1|1437.1|1435.4|1434.4|460
1594818000000|2020-07-15 13:00:00|1436.2|1435.2|1431.4|1430.4|1436.2|1435.2|1431.2|1430.2|371
1594821600000|2020-07-15 14:00:00|1431.6|1430.6|1438|1438|1439|1438|1431.4|1430.4|33
1594882800000|2020-07-16 07:00:00|1424.2|1423.2|1425.3|1424.3|1429.6|1428.6|1421.5|1420.5|517
1594886400000|2020-07-16 08:00:00|1425.2|1424.2|1427.6|1426.6|1428.3|1427.3|1423.2|1422.2|101
1594890000000|2020-07-16 09:00:00|1426.9|1425.9|1427.7|1426.7|1427.7|1426.7|1423.9|1422.9|0
1594893600000|2020-07-16 10:00:00|1427.8|1426.8|1430.6|1429.6|1432.8|1431.8|1427.8|1426.8|0
1594897200000|2020-07-16 11:00:00|1430.7|1429.7|1432|1431|1432.7|1431.7|1427.6|1426.6|0
1594900800000|2020-07-16 12:00:00|1432.1|1431.1|1434.1|1433.1|1436.4|1435.4|1431.7|1430.7|328
1594904400000|2020-07-16 13:00:00|1434.2|1433.2|1435.4|1434.4|1436.2|1435.2|1432.7|1431.7|0
1594908000000|2020-07-16 14:00:00|1435.1|1434.1|1435.8|1435.8|1438.8|1437.8|1432.5|1431.5|18
1594976400000|2020-07-17 09:00:00|1446.9|1445.9|1446.5|1445.5|1448.8|1447.8|1442.8|1441.8|31
1594980000000|2020-07-17 10:00:00|1446.3|1445.3|1442.3|1441.3|1447.3|1446.3|1441.5|1440.5|0
1594983600000|2020-07-17 11:00:00|1442.5|1441.5|1442|1441|1444.1|1443.1|1441.4|1440.4|1
1594987200000|2020-07-17 12:00:00|1441.9|1440.9|1443.7|1442.7|1444.7|1443.7|1441.2|1440.2|37
1594990800000|2020-07-17 13:00:00|1443.5|1442.5|1444.2|1443.2|1447.7|1446.7|1442.7|1441.7|0
1594994400000|2020-07-17 14:00:00|1444.5|1443.5|1444.5|1444.5|1448|1447|1442.8|1441.8|32
1595242800000|2020-07-20 11:00:00|1459.8|1458.8|1459.3|1458.3|1459.8|1458.8|1458.7|1457.7|1
1595246400000|2020-07-20 12:00:00|1459.2|1458.2|1461.7|1460.7|1462.3|1461.3|1457.9|1456.9|2
1595250000000|2020-07-20 13:00:00|1461.5|1460.5|1465.4|1464.4|1470.7|1469.7|1460.7|1459.7|98
1595253600000|2020-07-20 14:00:00|1465.8|1464.8|1464.2|1464.2|1469.5|1468.5|1464.2|1463.5|14
1595314800000|2020-07-21 07:00:00|1476.8|1475.8|1476.2|1475.2|1478.8|1477.8|1473.6|1472.6|5
1595318400000|2020-07-21 08:00:00|1476.1|1475.1|1479|1478|1481.6|1480.6|1475.8|1474.8|8
1595322000000|2020-07-21 09:00:00|1479.1|1478.1|1476.7|1475.7|1479.6|1478.6|1476.5|1475.5|1
1595325600000|2020-07-21 10:00:00|1476.8|1475.8|1478.8|1477.8|1480.3|1479.3|1476.5|1475.5|0
1595329200000|2020-07-21 11:00:00|1478.7|1477.7|1479.4|1478.4|1479.5|1478.5|1476.1|1475.1|0
1595332800000|2020-07-21 12:00:00|1479.2|1478.2|1477.9|1476.9|1481.1|1480.1|1477.9|1476.9|0
1595336400000|2020-07-21 13:00:00|1477.7|1476.7|1476|1475|1478.9|1477.9|1474.4|1473.4|0
1595340000000|2020-07-21 14:00:00|1475.9|1474.9|1474.3|1474.3|1477.1|1476.1|1472.3|1471.3|5
1595404800000|2020-07-22 08:00:00|1468.5|1467.5|1465.9|1464.9|1469.7|1468.7|1465.5|1464.5|1
1595408400000|2020-07-22 09:00:00|1465.8|1464.8|1466.3|1465.3|1467.4|1466.4|1461.4|1460.4|3
1595412000000|2020-07-22 10:00:00|1466.2|1465.2|1465.7|1464.7|1467.8|1466.8|1464.9|1463.9|0
1595415600000|2020-07-22 11:00:00|1465.5|1464.5|1468.6|1467.6|1469.6|1468.6|1465.5|1464.5|14
1595419200000|2020-07-22 12:00:00|1468.5|1467.5|1470.2|1469.2|1470.6|1469.6|1467.1|1466.1|0
1595422800000|2020-07-22 13:00:00|1470.1|1469.1|1469.3|1468.3|1472|1471|1468.8|1467.8|4
1595426400000|2020-07-22 14:00:00|1469.6|1468.6|1467.6|1467.6|1470.8|1469.8|1465.9|1464.9|8
1595512800000|2020-07-23 14:00:00|1467.8|1466.6|1467.4|1467.4|1467.9|1467.4|1466.6|1465.6|7
1595574000000|2020-07-24 07:00:00|1442.9|1441.9|1444.9|1443.9|1455.1|1454.1|1441.4|1440.4|0
1595577600000|2020-07-24 08:00:00|1445.1|1444.1|1443.6|1442.6|1446.4|1445.4|1440.4|1439.4|0
1595581200000|2020-07-24 09:00:00|1443.7|1442.7|1452.8|1451.8|1452.8|1451.8|1442.7|1441.7|1
1595584800000|2020-07-24 10:00:00|1452.7|1451.7|1452.9|1451.9|1453.9|1452.9|1451.7|1450.7|0
1595588400000|2020-07-24 11:00:00|1452.8|1451.8|1449.6|1448.6|1453.3|1452.3|1447.9|1446.9|0
1595592000000|2020-07-24 12:00:00|1448.2|1447.2|1446.9|1445.9|1448.4|1447.4|1446.7|1445.7|0
1595595600000|2020-07-24 13:00:00|1446.8|1445.8|1438.8|1437.8|1446.8|1445.8|1437.8|1436.8|0
1595599200000|2020-07-24 14:00:00|1438.9|1437.9|1441.9|1441.9|1444.3|1443.3|1438.8|1437.8|25
1595833200000|2020-07-27 07:00:00|1441.3|1440.3|1441.4|1440.4|1445.4|1444.4|1439.8|1438.8|30
1595836800000|2020-07-27 08:00:00|1441.8|1440.8|1445.3|1444.3|1446.9|1445.9|1441.5|1440.5|8
1595840400000|2020-07-27 09:00:00|1445.2|1444.2|1447.7|1446.7|1450.4|1449.4|1444.2|1443.2|0
1595844000000|2020-07-27 10:00:00|1447.4|1446.4|1445.7|1444.7|1448.4|1447.4|1445.7|1444.7|0
1595847600000|2020-07-27 11:00:00|1445.4|1444.4|1445.3|1444.3|1446.8|1445.8|1444.9|1443.9|0
1595851200000|2020-07-27 12:00:00|1445.4|1444.4|1446.1|1445.1|1446.1|1445.1|1443.8|1442.8|0
1595854800000|2020-07-27 13:00:00|1446|1445|1446|1445|1448|1447|1444.4|1443.4|6
1595858400000|2020-07-27 14:00:00|1446.1|1445.1|1450.6|1450.6|1451.1|1450.6|1445.8|1444.8|22
1596009600000|2020-07-29 08:00:00|1448.2|1447.2|1447.5|1446.5|1449|1448|1446|1445|15
1596013200000|2020-07-29 09:00:00|1447.4|1446.4|1446.6|1445.6|1449|1448|1446|1445|0
1596016800000|2020-07-29 10:00:00|1446.7|1445.7|1446.7|1445.7|1448.1|1447.1|1446.6|1445.6|0
1596020400000|2020-07-29 11:00:00|1446.9|1445.9|1448.1|1447.1|1448.9|1447.9|1446.6|1445.6|0
1596024000000|2020-07-29 12:00:00|1448|1447|1446.6|1445.6|1449.7|1448.7|1445.2|1444.2|0
1596027600000|2020-07-29 13:00:00|1446.5|1445.5|1440.8|1439.8|1447.4|1446.4|1439.9|1438.9|0
1596031200000|2020-07-29 14:00:00|1440.7|1439.7|1443.4|1443.4|1445.4|1444.4|1440.2|1439.2|15
1596103200000|2020-07-30 10:00:00|1439.3|1438.3|1438.3|1437.3|1439.3|1438.3|1437.7|1436.7|0
1596106800000|2020-07-30 11:00:00|1438.4|1437.4|1446.2|1445.2|1446.2|1445.2|1438.2|1437.2|4
1596110400000|2020-07-30 12:00:00|1446|1445|1439.2|1438.2|1446|1445|1439|1438|0
1596114000000|2020-07-30 13:00:00|1439|1438|1432|1431|1439.2|1438.2|1432|1431|0
1596117600000|2020-07-30 14:00:00|1431.7|1430.7|1430.6|1430.6|1433.8|1432.8|1426.3|1425.3|29
1596182400000|2020-07-31 08:00:00|1451.4|1450.4|1448.9|1447.9|1454.1|1453.1|1448|1447|0
1596186000000|2020-07-31 09:00:00|1448.8|1447.8|1445.6|1444.6|1453.1|1452.1|1445.6|1444.6|5
1596189600000|2020-07-31 10:00:00|1445.8|1444.8|1433.1|1432.1|1446.6|1445.6|1433.1|1432.1|0
1596193200000|2020-07-31 11:00:00|1433.4|1432.4|1442.4|1441.4|1442.4|1441.4|1433|1432|0
1596196800000|2020-07-31 12:00:00|1442.6|1441.6|1437.6|1436.6|1442.9|1441.9|1436.9|1435.9|0
1596200400000|2020-07-31 13:00:00|1437.5|1436.5|1435.4|1434.4|1439.4|1438.4|1435.1|1434.1|0
1596204000000|2020-07-31 14:00:00|1435.6|1434.6|1424.2|1424.2|1435.9|1434.9|1423.5|1422.5|27
1596441600000|2020-08-03 08:00:00|1433.2|1432.2|1436.8|1435.8|1437.7|1436.7|1431.5|1430.5|0
1596445200000|2020-08-03 09:00:00|1437|1436|1443.1|1442.1|1444|1443|1436.6|1435.6|0
1596448800000|2020-08-03 10:00:00|1443.3|1442.3|1449.8|1448.8|1450.7|1449.7|1442.5|1441.5|2
1596452400000|2020-08-03 11:00:00|1450|1449|1449.5|1448.5|1450.5|1449.5|1445.2|1444.2|0
1596456000000|2020-08-03 12:00:00|1449.3|1448.3|1448.8|1447.8|1451|1450|1447.8|1446.8|0
1596459600000|2020-08-03 13:00:00|1448.7|1447.7|1449|1448|1450.2|1449.2|1445.5|1444.5|0
1596463200000|2020-08-03 14:00:00|1449.1|1448.1|1451.5|1451.5|1454.2|1453.2|1449.1|1448.1|23
1596524400000|2020-08-04 07:00:00|1444.2|1443.2|1430.6|1429.6|1444.2|1443.2|1430.2|1429.2|4
1596528000000|2020-08-04 08:00:00|1430.5|1429.5|1433.7|1432.7|1437.4|1436.4|1430.4|1429.4|50
1596531600000|2020-08-04 09:00:00|1433.6|1432.6|1430.7|1429.7|1435.2|1434.2|1430.6|1429.6|0
1596535200000|2020-08-04 10:00:00|1430.5|1429.5|1430.6|1429.6|1432.2|1431.2|1428.4|1427.4|0
1596538800000|2020-08-04 11:00:00|1430.7|1429.7|1428.4|1427.4|1431.4|1430.4|1426.2|1425.2|6
1596542400000|2020-08-04 12:00:00|1428.5|1427.5|1426.4|1425.4|1428.6|1427.6|1424.7|1423.7|0
1596546000000|2020-08-04 13:00:00|1426.3|1425.3|1431.1|1430.1|1431.2|1430.2|1425.8|1424.8|0
1596549600000|2020-08-04 14:00:00|1431.3|1430.3|1430.4|1430.4|1432.7|1431.7|1429.3|1428.3|13
1596610800000|2020-08-05 07:00:00|1435.8|1434.8|1441.4|1440.4|1441.4|1440.4|1435.8|1434.8|0
1596614400000|2020-08-05 08:00:00|1441.8|1440.8|1442.2|1441.2|1444.8|1443.8|1439.9|1438.9|1
1596618000000|2020-08-05 09:00:00|1441.8|1440.8|1443.2|1442.2|1443.7|1442.7|1441.7|1440.7|0
1596621600000|2020-08-05 10:00:00|1443.3|1442.3|1445.5|1444.5|1445.5|1444.5|1441.8|1440.8|0
1596625200000|2020-08-05 11:00:00|1445.4|1444.4|1444|1443|1447|1446|1443.7|1442.7|0
1596628800000|2020-08-05 12:00:00|1443.9|1442.9|1440.3|1439.3|1443.9|1442.9|1440.2|1439.2|0
1596632400000|2020-08-05 13:00:00|1440.4|1439.4|1440.5|1439.5|1441.7|1440.7|1433.5|1432.5|7
1596636000000|2020-08-05 14:00:00|1440.7|1439.7|1438.9|1438.9|1441.7|1440.7|1438.9|1437.9|36
1596708000000|2020-08-06 10:00:00|1439|1438|1436|1435|1440.4|1439.4|1435.3|1434.3|0
1596711600000|2020-08-06 11:00:00|1435.9|1434.9|1434|1433|1437.7|1436.7|1433.5|1432.5|0
1596715200000|2020-08-06 12:00:00|1433.9|1432.9|1435.6|1434.6|1436.1|1435.1|1430.8|1429.8|0
1596718800000|2020-08-06 13:00:00|1435.5|1434.5|1434.8|1433.8|1436.1|1435.1|1430.8|1429.8|0
1596722400000|2020-08-06 14:00:00|1435.1|1434.1|1432.3|1432.3|1435.4|1434.4|1431.3|1430.3|18
1596783600000|2020-08-07 07:00:00|1439.5|1438.5|1443.6|1442.6|1443.8|1442.8|1439.4|1438.4|7
1596787200000|2020-08-07 08:00:00|1443.8|1442.8|1443.9|1442.9|1445.3|1444.3|1442.1|1441.1|0
1596790800000|2020-08-07 09:00:00|1443.8|1442.8|1442.9|1441.9|1443.8|1442.8|1438.5|1437.5|3
1596794400000|2020-08-07 10:00:00|1442.8|1441.8|1445.1|1444.1|1446|1445|1442.4|1441.4|3
1596798000000|2020-08-07 11:00:00|1445.5|1444.5|1445.6|1444.6|1447.1|1446.1|1443.8|1442.8|12
1596801600000|2020-08-07 12:00:00|1445.8|1444.8|1445.3|1444.3|1448.6|1447.6|1443.8|1442.8|3
1596805200000|2020-08-07 13:00:00|1445.4|1444.4|1449|1448|1449.9|1448.9|1444.3|1443.3|4
1596808800000|2020-08-07 14:00:00|1448.9|1447.9|1446.7|1446.7|1449.7|1448.7|1446.4|1445.4|11
1597068000000|2020-08-10 14:00:00|1438.7|1437.7|1439.1|1439.1|1439.6|1439.1|1438.7|1437.7|5
1597129200000|2020-08-11 07:00:00|1455.1|1454.1|1464.9|1463.9|1465|1464|1451.2|1450.2|9
1597132800000|2020-08-11 08:00:00|1465|1464|1466|1465|1469.9|1468.9|1463.4|1462.4|2
1597136400000|2020-08-11 09:00:00|1465.9|1464.9|1468.7|1467.7|1469.7|1468.7|1464.7|1463.7|19
1597140000000|2020-08-11 10:00:00|1468.9|1467.9|1470.5|1469.5|1470.7|1469.7|1468|1467|0
1597143600000|2020-08-11 11:00:00|1470.6|1469.6|1468.3|1467.3|1470.9|1469.9|1466.6|1465.6|0
1597147200000|2020-08-11 12:00:00|1468.2|1467.2|1472.2|1471.2|1472.3|1471.3|1468.1|1467.1|1
1597150800000|2020-08-11 13:00:00|1472.1|1471.1|1469|1468|1472.6|1471.6|1468.6|1467.6|1
1597154400000|2020-08-11 14:00:00|1469.1|1468.1|1469.6|1469.6|1471.5|1470.5|1467.4|1466.4|42
1597222800000|2020-08-12 09:00:00|1461.1|1460.1|1462.1|1461.1|1462.4|1461.4|1459.1|1458.1|0
1597226400000|2020-08-12 10:00:00|1462|1461|1461.5|1460.5|1463|1462|1460.9|1459.9|1
1597230000000|2020-08-12 11:00:00|1461.4|1460.4|1459.6|1458.6|1463.5|1462.5|1459.3|1458.3|0
1597233600000|2020-08-12 12:00:00|1460|1459|1464.1|1463.1|1464.3|1463.3|1459.6|1458.6|0
1597237200000|2020-08-12 13:00:00|1464.3|1463.3|1465.5|1464.5|1466.4|1465.4|1463.6|1462.6|0
1597240800000|2020-08-12 14:00:00|1465.6|1464.6|1474|1474|1475.4|1474.4|1464.9|1463.9|1
1597302000000|2020-08-13 07:00:00|1470.6|1469.6|1465.4|1464.4|1473.2|1472.2|1463.6|1462.6|27
1597305600000|2020-08-13 08:00:00|1465.5|1464.5|1471.1|1470.1|1471.1|1470.1|1465.4|1464.4|0
1597309200000|2020-08-13 09:00:00|1471.2|1470.2|1474.4|1473.4|1474.9|1473.9|1471|1470|0
1597312800000|2020-08-13 10:00:00|1474.2|1473.2|1473|1472|1475.9|1474.9|1472|1471|0
1597316400000|2020-08-13 11:00:00|1472.9|1471.9|1475.6|1474.6|1475.8|1474.8|1472.6|1471.6|1
1597320000000|2020-08-13 12:00:00|1475.7|1474.7|1474.9|1473.9|1477.1|1476.1|1473.4|1472.4|0
1597323600000|2020-08-13 13:00:00|1474.8|1473.8|1477.3|1476.3|1477.3|1476.3|1473.9|1472.9|0
1597327200000|2020-08-13 14:00:00|1477.2|1476.2|1481.6|1481.6|1484.6|1483.6|1477.1|1476.1|32
1597388400000|2020-08-14 07:00:00|1478.5|1477.5|1473.3|1472.3|1478.5|1477.5|1472.1|1471.1|0
1597392000000|2020-08-14 08:00:00|1473.2|1472.2|1465|1464|1473.2|1472.2|1461.6|1460.6|1
1597395600000|2020-08-14 09:00:00|1464.6|1463.6|1469.8|1468.8|1469.8|1468.8|1463.6|1462.6|1
1597399200000|2020-08-14 10:00:00|1469.6|1468.6|1470.5|1469.5|1471.8|1470.8|1468|1467|0
1597402800000|2020-08-14 11:00:00|1470.6|1469.6|1471|1470|1472|1471|1469.5|1468.5|1
1597406400000|2020-08-14 12:00:00|1470.6|1469.6|1468.1|1467.1|1471.1|1470.1|1468|1467|0
1597410000000|2020-08-14 13:00:00|1468.2|1467.2|1465.6|1464.6|1468.2|1467.2|1465.1|1464.1|0
1597413600000|2020-08-14 14:00:00|1465.7|1464.7|1463.1|1463.1|1465.7|1464.7|1462.2|1461.2|26
1597651200000|2020-08-17 08:00:00|1470.6|1469.6|1468.3|1467.3|1471.6|1470.6|1468.1|1467.1|0
1597654800000|2020-08-17 09:00:00|1468.5|1467.5|1470|1469|1470.7|1469.7|1468.1|1467.1|54
1597658400000|2020-08-17 10:00:00|1470.1|1469.1|1471.5|1470.5|1473.2|1472.2|1469.7|1468.7|0
1597662000000|2020-08-17 11:00:00|1471.3|1470.3|1472.7|1471.7|1472.8|1471.8|1470|1469|0
1597665600000|2020-08-17 12:00:00|1472.8|1471.8|1470.7|1469.7|1473.7|1472.7|1470.5|1469.5|0
1597669200000|2020-08-17 13:00:00|1471.2|1470.2|1474.4|1473.4|1475.9|1474.9|1470.9|1469.9|77
1597672800000|2020-08-17 14:00:00|1474.5|1473.5|1473.5|1473.5|1475.9|1474.9|1473.3|1472.3|23
1597734000000|2020-08-18 07:00:00|1469|1468|1469|1468|1469.2|1468.2|1469|1468|0
1597737600000|2020-08-18 08:00:00|1469.2|1468.2|1473.3|1472.3|1475.7|1474.7|1469.2|1468.2|277
1597741200000|2020-08-18 09:00:00|1472.9|1471.9|1469|1468|1475.7|1474.7|1468|1467|221
1597744800000|2020-08-18 10:00:00|1469.2|1468.2|1469.9|1468.9|1471.2|1470.2|1464.9|1463.9|53
1597748400000|2020-08-18 11:00:00|1470|1469|1463.4|1462.4|1470.4|1469.4|1463.1|1462.1|5
1597752000000|2020-08-18 12:00:00|1463.1|1462.1|1458.6|1457.6|1463.1|1462.1|1458.1|1457.1|1
1597755600000|2020-08-18 13:00:00|1458.4|1457.4|1454.6|1453.6|1458.6|1457.6|1452.2|1451.2|167
1597759200000|2020-08-18 14:00:00|1454.4|1453.4|1451.2|1451.2|1454.6|1453.6|1446.4|1445.4|120
1597820400000|2020-08-19 07:00:00|1459.3|1458.3|1465.4|1464.4|1466.1|1465.1|1454.5|1453.5|206
1597824000000|2020-08-19 08:00:00|1465.6|1464.6|1464.6|1463.6|1466.1|1465.1|1462.4|1461.4|0
1597827600000|2020-08-19 09:00:00|1464.4|1463.4|1469.1|1468.1|1470.1|1469.1|1463.7|1462.7|0
1597831200000|2020-08-19 10:00:00|1469.2|1468.2|1471.4|1470.4|1471.6|1470.6|1469.1|1468.1|0
1597834800000|2020-08-19 11:00:00|1471.3|1470.3|1470.6|1469.6|1472.1|1471.1|1470|1469|18
1597838400000|2020-08-19 12:00:00|1470.5|1469.5|1471.3|1470.3|1472.6|1471.6|1468.4|1467.4|0
1597842000000|2020-08-19 13:00:00|1471.4|1470.4|1468.3|1467.3|1471.5|1470.5|1466.1|1465.1|34
1597845600000|2020-08-19 14:00:00|1468.4|1467.4|1467.9|1467.9|1469.9|1468.9|1466.3|1465.3|1061
1597914000000|2020-08-20 09:00:00|1462.9|1461.9|1464.4|1463.4|1464.6|1463.6|1462.4|1461.4|0
1597917600000|2020-08-20 10:00:00|1464.5|1463.5|1467.1|1466.1|1467.5|1466.5|1463.9|1462.9|1232
1597921200000|2020-08-20 11:00:00|1467|1466|1463.3|1462.3|1467.1|1466.1|1463.2|1462.2|0
1597924800000|2020-08-20 12:00:00|1463.5|1462.5|1461.3|1460.3|1464|1463|1459.7|1458.7|0
1597928400000|2020-08-20 13:00:00|1461.4|1460.4|1461.3|1460.3|1462.8|1461.8|1458.5|1457.5|0
1597932000000|2020-08-20 14:00:00|1461.5|1460.5|1460.3|1460.3|1462|1461|1459.4|1458.4|9
1597993200000|2020-08-21 07:00:00|1469.3|1468.3|1467.3|1466.3|1469.5|1468.5|1465.4|1464.4|1
1597996800000|2020-08-21 08:00:00|1467.4|1466.4|1468.9|1467.9|1471|1470|1464.5|1463.5|0
1598000400000|2020-08-21 09:00:00|1468.8|1467.8|1472.2|1471.2|1473.8|1472.8|1466.5|1465.5|0
1598004000000|2020-08-21 10:00:00|1472|1471|1465.8|1464.8|1474.4|1473.4|1465.3|1464.3|0
1598007600000|2020-08-21 11:00:00|1465.3|1464.3|1462.9|1461.9|1466.2|1465.2|1461|1460|1
1598011200000|2020-08-21 12:00:00|1462.8|1461.8|1460.4|1459.4|1463.2|1462.2|1459.3|1458.3|1
1598014800000|2020-08-21 13:00:00|1460.2|1459.2|1468.5|1467.5|1468.5|1467.5|1458.4|1457.4|7
1598018400000|2020-08-21 14:00:00|1468.4|1467.4|1470.4|1470.4|1472.4|1471.4|1466.6|1465.6|4
1598252400000|2020-08-24 07:00:00|1489.9|1488.9|1488|1487|1490.7|1489.7|1487.4|1486.4|1
1598256000000|2020-08-24 08:00:00|1488.1|1487.1|1491.1|1490.1|1491.7|1490.7|1487.6|1486.6|2
1598259600000|2020-08-24 09:00:00|1491.3|1490.3|1488.1|1487.1|1491.9|1490.9|1487.4|1486.4|0
1598263200000|2020-08-24 10:00:00|1488.3|1487.3|1488.8|1487.8|1489.3|1488.3|1487.3|1486.3|0
1598266800000|2020-08-24 11:00:00|1488.6|1487.6|1488.1|1487.1|1489|1488|1487|1486|0
1598270400000|2020-08-24 12:00:00|1488|1487|1487.5|1486.5|1488.5|1487.5|1483.4|1482.4|1
1598274000000|2020-08-24 13:00:00|1487.4|1486.4|1485.4|1484.4|1489.1|1488.1|1483.1|1482.1|7
1598277600000|2020-08-24 14:00:00|1485.5|1484.5|1477.6|1477.6|1485.6|1484.6|1477.6|1476.7|14
1598342400000|2020-08-25 08:00:00|1479.6|1478.6|1478.9|1477.9|1479.8|1478.8|1477.9|1476.9|0
1598346000000|2020-08-25 09:00:00|1478.8|1477.8|1480.4|1479.4|1481.1|1480.1|1478.4|1477.4|0
1598349600000|2020-08-25 10:00:00|1480.5|1479.5|1483.1|1482.1|1483.1|1482.1|1480.1|1479.1|7
1598353200000|2020-08-25 11:00:00|1483.3|1482.3|1481|1480|1483.8|1482.8|1480.2|1479.2|0
1598356800000|2020-08-25 12:00:00|1480.9|1479.9|1484|1483|1484.2|1483.2|1480.1|1479.1|0
1598360400000|2020-08-25 13:00:00|1483.9|1482.9|1481.5|1480.5|1484|1483|1478.9|1477.9|0
1598364000000|2020-08-25 14:00:00|1481.4|1480.4|1480|1480|1481.7|1480.7|1477.3|1476.3|1
1598450400000|2020-08-26 14:00:00|1491.5|1490.5|1490.5|1490.5|1491.5|1490.5|1489.1|1488.1|23
1598511600000|2020-08-27 07:00:00|1494.5|1493.5|1489.3|1488.3|1494.5|1493.5|1489|1488|0
1598515200000|2020-08-27 08:00:00|1489.1|1488.1|1492.2|1491.2|1492.4|1491.4|1487.3|1486.3|0
1598518800000|2020-08-27 09:00:00|1492|1491|1492.2|1491.2|1492.7|1491.7|1489.2|1488.2|0
1598522400000|2020-08-27 10:00:00|1492|1491|1491.3|1490.3|1493|1492|1489.8|1488.8|1
1598526000000|2020-08-27 11:00:00|1491.2|1490.2|1490.9|1489.9|1491.4|1490.4|1489.1|1488.1|0
1598529600000|2020-08-27 12:00:00|1490.8|1489.8|1489.1|1488.1|1490.8|1489.8|1489|1488|0
1598533200000|2020-08-27 13:00:00|1489.3|1488.3|1482.8|1481.8|1489.5|1488.5|1482.3|1481.3|0
1598536800000|2020-08-27 14:00:00|1482.9|1481.9|1482.4|1482.4|1484.5|1483.5|1478.6|1477.6|11
1598598000000|2020-08-28 07:00:00|1470.4|1469.4|1470.4|1469.4|1470.6|1469.6|1470.4|1469.4|0
1598601600000|2020-08-28 08:00:00|1470.3|1469.3|1476.9|1475.9|1478.5|1477.5|1469.5|1468.5|4
1598605200000|2020-08-28 09:00:00|1476.8|1475.8|1478.4|1477.4|1479.1|1478.1|1475.3|1474.3|0
1598608800000|2020-08-28 10:00:00|1478.3|1477.3|1474.8|1473.8|1478.3|1477.3|1472.5|1471.5|7
1598612400000|2020-08-28 11:00:00|1474.9|1473.9|1474.7|1473.7|1476.3|1475.3|1474|1473|0
1598616000000|2020-08-28 12:00:00|1474.9|1473.9|1477.7|1476.7|1477.7|1476.7|1474.1|1473.1|0
1598619600000|2020-08-28 13:00:00|1477.6|1476.6|1472.6|1471.6|1478.6|1477.6|1471.9|1470.9|0
1598623200000|2020-08-28 14:00:00|1472.7|1471.7|1471.2|1471.2|1472.9|1471.9|1469.6|1468.6|16
1598857200000|2020-08-31 07:00:00|1478.4|1477.4|1477.9|1476.9|1479.4|1478.4|1476.5|1475.5|4
1598860800000|2020-08-31 08:00:00|1477.8|1476.8|1477.9|1476.9|1479.5|1478.5|1475.4|1474.4|0
1598864400000|2020-08-31 09:00:00|1478.2|1477.2|1478.4|1477.4|1479.9|1478.9|1477.2|1476.2|0
1598868000000|2020-08-31 10:00:00|1478.3|1477.3|1476.9|1475.9|1478.3|1477.3|1474.4|1473.4|0
1598871600000|2020-08-31 11:00:00|1477|1476|1475.7|1474.7|1477.9|1476.9|1475.7|1474.7|0
1598875200000|2020-08-31 12:00:00|1475.3|1474.3|1474.5|1473.5|1477|1476|1474.2|1473.2|0
1598878800000|2020-08-31 13:00:00|1474.3|1473.3|1474|1473|1475.8|1474.8|1472.7|1471.7|0
1598882400000|2020-08-31 14:00:00|1474.2|1473.2|1480.1|1480.1|1481.3|1480.3|1474.2|1473.2|28
1598943600000|2020-09-01 07:00:00|1481.6|1480.6|1479.9|1478.9|1492.6|1491.6|1479.3|1478.3|1
1598947200000|2020-09-01 08:00:00|1480.1|1479.1|1480.4|1479.4|1483.3|1482.3|1477.3|1476.3|0
1598950800000|2020-09-01 09:00:00|1480.3|1479.3|1484.7|1483.7|1486.4|1485.4|1478.7|1477.7|0
1598954400000|2020-09-01 10:00:00|1484.8|1483.8|1486.7|1485.7|1487.1|1486.1|1483.9|1482.9|0
1598958000000|2020-09-01 11:00:00|1486.8|1485.8|1482.6|1481.6|1487.1|1486.1|1482|1481|0
1598961600000|2020-09-01 12:00:00|1482.5|1481.5|1481|1480|1484.5|1483.5|1480.8|1479.8|4
1598965200000|2020-09-01 13:00:00|1480.8|1479.8|1468|1467|1481|1480|1468|1467|1
1598968800000|2020-09-01 14:00:00|1468.1|1467.1|1469.8|1469.8|1473.2|1472.2|1468.1|1467.1|10
1599030000000|2020-09-02 07:00:00|1479.1|1478.1|1481.9|1480.9|1485.9|1484.9|1479.1|1478.1|0
1599033600000|2020-09-02 08:00:00|1481.7|1480.7|1487.6|1486.6|1488|1487|1481|1480|14
1599037200000|2020-09-02 09:00:00|1488|1487|1489.9|1488.9|1491.6|1490.6|1487.6|1486.6|4
1599040800000|2020-09-02 10:00:00|1490.1|1489.1|1488.5|1487.5|1490.7|1489.7|1488|1487|0
1599044400000|2020-09-02 11:00:00|1488.2|1487.2|1487.4|1486.4|1489.1|1488.1|1485.7|1484.7|0
1599048000000|2020-09-02 12:00:00|1487.2|1486.2|1490|1489|1490.2|1489.2|1486.9|1485.9|0
1599051600000|2020-09-02 13:00:00|1490.1|1489.1|1488|1487|1492.5|1491.5|1488|1487|2
1599055200000|2020-09-02 14:00:00|1488.7|1487.7|1485.7|1485.7|1488.9|1487.9|1483.3|1482.3|24
1599130800000|2020-09-03 11:00:00|1496.3|1495.3|1493.9|1492.9|1496.3|1495.3|1493.8|1492.8|0
1599134400000|2020-09-03 12:00:00|1493.8|1492.8|1490.2|1489.2|1493.9|1492.9|1487.2|1486.2|0
1599138000000|2020-09-03 13:00:00|1490|1489|1485.4|1484.4|1490.2|1489.2|1482.5|1481.5|0
1599141600000|2020-09-03 14:00:00|1485.2|1484.2|1473.9|1473.9|1486.5|1485.5|1472.4|1471.4|85
1599210000000|2020-09-04 09:00:00|1468.6|1467.6|1469.2|1468.2|1471|1470|1465.9|1464.9|13
1599213600000|2020-09-04 10:00:00|1469.4|1468.4|1459.9|1458.9|1470.6|1469.6|1459.9|1458.9|0
1599217200000|2020-09-04 11:00:00|1460|1459|1447.4|1446.4|1460|1459|1446|1445|5
1599220800000|2020-09-04 12:00:00|1447.5|1446.5|1455.1|1454.1|1457.4|1456.4|1447|1446|1
1599224400000|2020-09-04 13:00:00|1455.3|1454.3|1450|1449|1459.6|1458.6|1446.5|1445.5|1
1599228000000|2020-09-04 14:00:00|1449.6|1448.6|1438.1|1438.1|1452|1451|1428.4|1427.4|36
1599465600000|2020-09-07 08:00:00|1456.1|1455.1|1460.9|1459.9|1462.6|1461.6|1456.1|1455.1|0
1599469200000|2020-09-07 09:00:00|1461|1460|1460.5|1459.5|1462.9|1461.9|1460.1|1459.1|0
1599472800000|2020-09-07 10:00:00|1460.6|1459.6|1461.6|1460.6|1463.5|1462.5|1460|1459|2
1599476400000|2020-09-07 11:00:00|1462.1|1461.1|1463.7|1462.7|1467|1466|1462.1|1461.1|0
1599480000000|2020-09-07 12:00:00|1463.8|1462.8|1464.9|1463.9|1465.9|1464.9|1463.4|1462.4|0
1599483600000|2020-09-07 13:00:00|1464.7|1463.7|1462.3|1461.3|1465.7|1464.7|1461.9|1460.9|0
1599487200000|2020-09-07 14:00:00|1462.5|1461.5|1465|1465|1467.6|1466.6|1462.3|1461.3|25
1599548400000|2020-09-08 07:00:00|1459.2|1458.2|1451.1|1450.1|1460.7|1459.7|1446.9|1445.9|2
1599552000000|2020-09-08 08:00:00|1450.9|1449.9|1447.3|1446.3|1451.1|1450.1|1440.4|1439.4|0
1599555600000|2020-09-08 09:00:00|1447.6|1446.6|1446.3|1445.3|1449.8|1448.8|1446.1|1445.1|0
1599559200000|2020-09-08 10:00:00|1446.2|1445.2|1444.2|1443.2|1448.6|1447.6|1443.3|1442.3|0
1599562800000|2020-09-08 11:00:00|1444.3|1443.3|1441.4|1440.4|1445.9|1444.9|1440.2|1439.2|0
1599566400000|2020-09-08 12:00:00|1441.3|1440.3|1433.1|1432.1|1441.7|1440.7|1433.1|1432.1|1
1599570000000|2020-09-08 13:00:00|1433.2|1432.2|1436.7|1435.7|1437.1|1436.1|1429.2|1428.2|0
1599573600000|2020-09-08 14:00:00|1436.8|1435.8|1439.3|1439.3|1447.7|1446.7|1436.2|1435.2|16
1599634800000|2020-09-09 07:00:00|1460.3|1459.3|1458.3|1457.3|1463.3|1462.3|1458.3|1457.3|0
1599638400000|2020-09-09 08:00:00|1458.6|1457.6|1459.2|1458.2|1464.1|1463.1|1457.5|1456.5|7
1599642000000|2020-09-09 09:00:00|1459.5|1458.5|1458.5|1457.5|1461.5|1460.5|1458.4|1457.4|0
1599645600000|2020-09-09 10:00:00|1458.4|1457.4|1459.1|1458.1|1459.2|1458.2|1456.9|1455.9|0
1599649200000|2020-09-09 11:00:00|1459.4|1458.4|1458.9|1457.9|1460.2|1459.2|1456.4|1455.4|0
1599652800000|2020-09-09 12:00:00|1459.1|1458.1|1463.7|1462.7|1464.6|1463.6|1458.9|1457.9|0
1599656400000|2020-09-09 13:00:00|1463.6|1462.6|1472.1|1471.1|1472.1|1471.1|1463.6|1462.6|3
1599660000000|2020-09-09 14:00:00|1472.2|1471.2|1476.6|1476.6|1477.9|1476.9|1472.2|1471.2|37
1599721200000|2020-09-10 07:00:00|1473.7|1472.7|1467.4|1466.4|1473.7|1472.7|1464.8|1463.8|0
1599724800000|2020-09-10 08:00:00|1467.3|1466.3|1467.3|1466.3|1469.4|1468.4|1465.9|1464.9|0
1599728400000|2020-09-10 09:00:00|1467.2|1466.2|1469.7|1468.7|1469.9|1468.9|1466.7|1465.7|4
1599732000000|2020-09-10 10:00:00|1470.9|1469.9|1465.9|1464.9|1471.4|1470.4|1463.7|1462.7|1
1599735600000|2020-09-10 11:00:00|1466.2|1465.2|1469.2|1468.2|1469.4|1468.4|1464.2|1463.2|1
1599739200000|2020-09-10 12:00:00|1469.4|1468.4|1470.4|1469.4|1470.7|1469.7|1466.7|1465.7|0
1599742800000|2020-09-10 13:00:00|1470.7|1469.7|1473.7|1472.7|1476.2|1475.2|1469.9|1468.9|0
1599746400000|2020-09-10 14:00:00|1473.9|1472.9|1471.5|1471.5|1475.4|1474.4|1469.2|1468.2|3
1599807600000|2020-09-11 07:00:00|1468.4|1467.4|1464.5|1463.5|1468.4|1467.4|1464.5|1463.5|0
1599811200000|2020-09-11 08:00:00|1464.7|1463.7|1466.5|1465.5|1469.5|1468.5|1464.4|1463.4|1
1599814800000|2020-09-11 09:00:00|1466.3|1465.3|1470.3|1469.3|1470.3|1469.3|1465.8|1464.8|0
1599818400000|2020-09-11 10:00:00|1470|1469|1468.9|1467.9|1472.9|1471.9|1467.8|1466.8|2
1599822000000|2020-09-11 11:00:00|1468.8|1467.8|1466.2|1465.2|1468.9|1467.9|1465.4|1464.4|1
1599825600000|2020-09-11 12:00:00|1466.5|1465.5|1470.2|1469.2|1471|1470|1466.5|1465.5|0
1599829200000|2020-09-11 13:00:00|1470.5|1469.5|1470.4|1469.4|1471.2|1470.2|1466.5|1465.5|2
1599832800000|2020-09-11 14:00:00|1470.1|1469.1|1466.6|1466.6|1470.2|1469.2|1464|1463|4
1600066800000|2020-09-14 07:00:00|1473.3|1472.3|1469.2|1468.2|1473.3|1472.3|1467|1466|0
1600070400000|2020-09-14 08:00:00|1469.3|1468.3|1464.7|1463.7|1470.7|1469.7|1464.4|1463.4|0
1600074000000|2020-09-14 09:00:00|1464.6|1463.6|1463.3|1462.3|1465.8|1464.8|1461.3|1460.3|245
1600077600000|2020-09-14 10:00:00|1463.1|1462.1|1465.7|1464.7|1465.9|1464.9|1462.8|1461.8|35
1600081200000|2020-09-14 11:00:00|1465.6|1464.6|1463.1|1462.1|1465.7|1464.7|1462.9|1461.9|25
1600084800000|2020-09-14 12:00:00|1463.2|1462.2|1461.4|1460.4|1463.4|1462.4|1460.2|1459.2|46
1600088400000|2020-09-14 13:00:00|1461.7|1460.7|1463.7|1462.7|1465.2|1464.2|1461|1460|0
1600092000000|2020-09-14 14:00:00|1464|1463|1463.8|1463.8|1466.7|1465.7|1463.4|1462.4|266
1600153200000|2020-09-15 07:00:00|1470.2|1469.2|1472.3|1471.3|1472.3|1471.3|1470.2|1469.2|0
1600156800000|2020-09-15 08:00:00|1472.2|1471.2|1478.2|1477.2|1478.2|1477.2|1472.2|1471.2|7
1600160400000|2020-09-15 09:00:00|1478.3|1477.3|1481.2|1480.2|1481.3|1480.3|1478.3|1477.3|0
1600164000000|2020-09-15 10:00:00|1480.9|1479.9|1480.3|1479.3|1481.9|1480.9|1478.6|1477.6|254
1600167600000|2020-09-15 11:00:00|1480.6|1479.6|1480.3|1479.3|1480.6|1479.6|1478.1|1477.1|9
1600171200000|2020-09-15 12:00:00|1480.1|1479.1|1480.7|1479.7|1481.4|1480.4|1478.4|1477.4|412
1600174800000|2020-09-15 13:00:00|1480.9|1479.9|1483.8|1482.8|1483.8|1482.8|1478.7|1477.7|253
1600178400000|2020-09-15 14:00:00|1484.7|1483.7|1479.2|1479.2|1485.7|1484.7|1479.2|1478.2|129
1600246800000|2020-09-16 09:00:00|1490.3|1489.3|1491.8|1490.8|1491.8|1490.8|1487.8|1486.8|1
1600250400000|2020-09-16 10:00:00|1492|1491|1490.8|1489.8|1493.3|1492.3|1489.2|1488.2|42
1600254000000|2020-09-16 11:00:00|1490.7|1489.7|1488.4|1487.4|1491.6|1490.6|1487.4|1486.4|100
1600257600000|2020-09-16 12:00:00|1488.8|1487.8|1489|1488|1491.3|1490.3|1487.6|1486.6|465
1600261200000|2020-09-16 13:00:00|1489.1|1488.1|1488.8|1487.8|1489.3|1488.3|1486.8|1485.8|380
1600264800000|2020-09-16 14:00:00|1489|1488|1488.4|1488.4|1489.7|1488.7|1486.6|1485.6|340
1600326000000|2020-09-17 07:00:00|1486.5|1485.5|1484.2|1483.2|1488|1487|1476.4|1475.4|3
1600329600000|2020-09-17 08:00:00|1484.3|1483.3|1486.8|1485.8|1486.8|1485.8|1483.1|1482.1|2
1600333200000|2020-09-17 09:00:00|1486.7|1485.7|1487.9|1486.9|1488.7|1487.7|1485.1|1484.1|0
1600336800000|2020-09-17 10:00:00|1488.1|1487.1|1486.6|1485.6|1489.2|1488.2|1485.9|1484.9|533
1600340400000|2020-09-17 11:00:00|1486.1|1485.1|1487.2|1486.2|1488.3|1487.3|1485.3|1484.3|0
1600344000000|2020-09-17 12:00:00|1487.3|1486.3|1486.6|1485.6|1492.1|1491.1|1486|1485|0
1600347600000|2020-09-17 13:00:00|1486.7|1485.7|1488.3|1487.3|1488.5|1487.5|1483.6|1482.6|0
1600351200000|2020-09-17 14:00:00|1488.8|1487.8|1493.3|1493.3|1494.6|1493.6|1487.6|1486.6|50
1600412400000|2020-09-18 07:00:00|1497.8|1496.8|1490.6|1489.6|1497.9|1496.9|1489.9|1488.9|0
1600416000000|2020-09-18 08:00:00|1490.5|1489.5|1489.1|1488.1|1491.4|1490.4|1488.6|1487.6|50
1600419600000|2020-09-18 09:00:00|1488.9|1487.9|1489|1488|1491.5|1490.5|1487.5|1486.5|1
1600423200000|2020-09-18 10:00:00|1489.3|1488.3|1492|1491|1492.4|1491.4|1489.3|1488.3|0
1600426800000|2020-09-18 11:00:00|1491.8|1490.8|1490.5|1489.5|1493|1492|1490.3|1489.3|0
1600430400000|2020-09-18 12:00:00|1490.6|1489.6|1492.1|1491.1|1494.3|1493.3|1490.5|1489.5|0
1600434000000|2020-09-18 13:00:00|1492.3|1491.3|1493.6|1492.6|1493.8|1492.8|1489.6|1488.6|0
1600437600000|2020-09-18 14:00:00|1493.7|1492.7|1490.9|1490.9|1494.9|1493.9|1490.9|1490.3|7
1600671600000|2020-09-21 07:00:00|1485|1484|1483.7|1482.7|1488.1|1487.1|1480.8|1479.8|1
1600675200000|2020-09-21 08:00:00|1483.9|1482.9|1477.5|1476.5|1483.9|1482.9|1476.4|1475.4|0
1600678800000|2020-09-21 09:00:00|1477.6|1476.6|1479.5|1478.5|1483.5|1482.5|1476.6|1475.6|3
1600682400000|2020-09-21 10:00:00|1479.4|1478.4|1473.1|1472.1|1479.6|1478.6|1472.4|1471.4|1
1600686000000|2020-09-21 11:00:00|1473.2|1472.2|1474|1473|1474.1|1473.1|1469.8|1468.8|0
1600689600000|2020-09-21 12:00:00|1474.1|1473.1|1472.8|1471.8|1475.1|1474.1|1470.3|1469.3|12
1600693200000|2020-09-21 13:00:00|1472.6|1471.6|1471.3|1470.3|1473.1|1472.1|1465.4|1464.4|5
1600696800000|2020-09-21 14:00:00|1471.4|1470.4|1467.3|1467.3|1471.8|1470.8|1461.9|1460.9|10
1600758000000|2020-09-22 07:00:00|1482.1|1481.1|1482.1|1481.1|1484.1|1483.1|1480.7|1479.7|20
1600761600000|2020-09-22 08:00:00|1482|1481|1480.6|1479.6|1483.3|1482.3|1479.6|1478.6|2
1600765200000|2020-09-22 09:00:00|1480.5|1479.5|1477.2|1476.2|1481.8|1480.8|1476.1|1475.1|1
1600768800000|2020-09-22 10:00:00|1477.1|1476.1|1471.6|1470.6|1479.5|1478.5|1471.6|1470.6|0
1600772400000|2020-09-22 11:00:00|1471.5|1470.5|1465.9|1464.9|1472.2|1471.2|1465|1464|1
1600776000000|2020-09-22 12:00:00|1466.1|1465.1|1468.6|1467.6|1470.3|1469.3|1465.9|1464.9|0
1600779600000|2020-09-22 13:00:00|1468.8|1467.8|1465.6|1464.6|1470.3|1469.3|1464.1|1463.1|1
1600783200000|2020-09-22 14:00:00|1465.8|1464.8|1475.4|1475.4|1477|1476|1465.8|1464.8|11
1600844400000|2020-09-23 07:00:00|1461.3|1460.3|1468.6|1467.6|1475.1|1474.1|1457.9|1456.9|174
1600848000000|2020-09-23 08:00:00|1468.7|1467.7|1471.1|1470.1|1472.9|1471.9|1468.6|1467.6|0
1600851600000|2020-09-23 09:00:00|1470.8|1469.8|1471.6|1470.6|1473.9|1472.9|1470.3|1469.3|0
1600855200000|2020-09-23 10:00:00|1471.4|1470.4|1469.3|1468.3|1473.1|1472.1|1467.6|1466.6|0
1600858800000|2020-09-23 11:00:00|1469.4|1468.4|1468.3|1467.3|1471.1|1470.1|1467.7|1466.7|0
1600862400000|2020-09-23 12:00:00|1468.1|1467.1|1474.6|1473.6|1474.7|1473.7|1467.7|1466.7|0
1600866000000|2020-09-23 13:00:00|1474.7|1473.7|1483|1482|1483.2|1482.2|1474.6|1473.6|0
1600869600000|2020-09-23 14:00:00|1483.1|1482.1|1483|1483|1486|1485|1480.3|1479.3|8
1600930800000|2020-09-24 07:00:00|1469.3|1468.3|1470.5|1469.5|1471.6|1470.6|1461.4|1460.4|1
1600934400000|2020-09-24 08:00:00|1470.1|1469.1|1468.9|1467.9|1470.6|1469.6|1465.6|1464.6|0
1600938000000|2020-09-24 09:00:00|1469.1|1468.1|1468.6|1467.6|1469.9|1468.9|1467.6|1466.6|0
1600941600000|2020-09-24 10:00:00|1468.9|1467.9|1475.1|1474.1|1475.4|1474.4|1468.9|1467.9|3
1600945200000|2020-09-24 11:00:00|1475|1474|1473.1|1472.1|1475.6|1474.6|1472.1|1471.1|0
1600948800000|2020-09-24 12:00:00|1473.3|1472.3|1469.1|1468.1|1473.3|1472.3|1468.1|1467.1|0
1600952400000|2020-09-24 13:00:00|1469.3|1468.3|1475.6|1474.6|1476.3|1475.3|1467.1|1466.1|0
1600956000000|2020-09-24 14:00:00|1475.3|1474.3|1465.9|1465.9|1475.8|1474.8|1463.5|1462.5|11
1601024400000|2020-09-25 09:00:00|1463.9|1462.9|1467.1|1466.1|1467.4|1466.4|1463.6|1462.6|34
1601028000000|2020-09-25 10:00:00|1467|1466|1459.5|1458.5|1467.1|1466.1|1458.8|1457.8|0
1601031600000|2020-09-25 11:00:00|1459|1458|1465.5|1464.5|1465.8|1464.8|1458.8|1457.8|0
1601035200000|2020-09-25 12:00:00|1465.8|1464.8|1466.5|1465.5|1468|1467|1465.4|1464.4|0
1601038800000|2020-09-25 13:00:00|1466.8|1465.8|1468.8|1467.8|1468.8|1467.8|1464|1463|0
1601042400000|2020-09-25 14:00:00|1468.5|1467.5|1470.2|1470.2|1470.9|1470.2|1465|1464|2
1601280000000|2020-09-28 08:00:00|1492.4|1491.4|1491|1490|1492.4|1491.4|1490.4|1489.4|0
1601283600000|2020-09-28 09:00:00|1491.2|1490.2|1491.7|1490.7|1492.7|1491.7|1490.3|1489.3|0
1601287200000|2020-09-28 10:00:00|1491.8|1490.8|1492.4|1491.4|1493.2|1492.2|1491|1490|2
1601290800000|2020-09-28 11:00:00|1492.2|1491.2|1495.2|1494.2|1495.6|1494.6|1491.4|1490.4|0
1601294400000|2020-09-28 12:00:00|1495|1494|1493.6|1492.6|1496.3|1495.3|1493.3|1492.3|0
1601298000000|2020-09-28 13:00:00|1493.8|1492.8|1494.3|1493.3|1494.7|1493.7|1491.7|1490.7|0
1601301600000|2020-09-28 14:00:00|1494.5|1493.5|1495.9|1495.9|1496.6|1495.9|1492.3|1491.3|29
1601449200000|2020-09-30 07:00:00|1511.7|1510.7|1507|1506|1513.4|1512.4|1504.2|1503.2|0
1601452800000|2020-09-30 08:00:00|1507.1|1506.1|1512.3|1511.3|1512.3|1511.3|1505.5|1504.5|0
1601456400000|2020-09-30 09:00:00|1512.5|1511.5|1511|1510|1514.1|1513.1|1509.6|1508.6|17
1601460000000|2020-09-30 10:00:00|1510.9|1509.9|1511.9|1510.9|1514.1|1513.1|1508|1507|3
1601463600000|2020-09-30 11:00:00|1511.8|1510.8|1513.7|1512.7|1516.3|1515.3|1511|1510|3
1601467200000|2020-09-30 12:00:00|1514|1513|1515.7|1514.7|1516.5|1515.5|1512.1|1511.1|2
1601470800000|2020-09-30 13:00:00|1515.9|1514.9|1515.9|1514.9|1516.7|1515.7|1512.6|1511.6|2
1601474400000|2020-09-30 14:00:00|1516|1515|1511.8|1511.8|1516|1515|1510.8|1509.8|15
1601539200000|2020-10-01 08:00:00|1518.2|1517.2|1520.2|1519.2|1520.4|1519.4|1517.9|1516.9|4
1601542800000|2020-10-01 09:00:00|1520.1|1519.1|1527.3|1526.3|1528.2|1527.2|1520.1|1519.1|11
1601546400000|2020-10-01 10:00:00|1527.1|1526.1|1526.4|1525.4|1527.4|1526.4|1523.2|1522.2|0
1601550000000|2020-10-01 11:00:00|1526.3|1525.3|1524.7|1523.7|1528.2|1527.2|1524.4|1523.4|0
1601553600000|2020-10-01 12:00:00|1524.5|1523.5|1527.7|1526.7|1527.9|1526.9|1524.2|1523.2|3
1601557200000|2020-10-01 13:00:00|1527.5|1526.5|1524.7|1523.7|1527.8|1526.8|1522.9|1521.9|26
1601560800000|2020-10-01 14:00:00|1523.9|1522.9|1527.4|1527.4|1529.7|1528.7|1523.2|1522.2|26
1601622000000|2020-10-02 07:00:00|1517.7|1516.7|1519.6|1518.6|1519.7|1518.7|1516.5|1515.5|0
1601625600000|2020-10-02 08:00:00|1519.7|1518.7|1517.1|1516.1|1521.6|1520.6|1515.1|1514.1|3
1601629200000|2020-10-02 09:00:00|1517.2|1516.2|1511.9|1510.9|1520.9|1519.9|1511.4|1510.4|0
1601632800000|2020-10-02 10:00:00|1511.7|1510.7|1516.4|1515.4|1517.4|1516.4|1510.4|1509.4|0
1601636400000|2020-10-02 11:00:00|1516.6|1515.6|1514.1|1513.1|1516.6|1515.6|1512.8|1511.8|0
1601640000000|2020-10-02 12:00:00|1513.9|1512.9|1510.2|1509.2|1514.7|1513.7|1510.2|1509.2|8
1601643600000|2020-10-02 13:00:00|1509.7|1508.7|1516.2|1515.2|1519.3|1518.3|1509.4|1508.4|0
1601647200000|2020-10-02 14:00:00|1516.3|1515.3|1514|1514|1518.6|1517.6|1514|1513.4|22
1601881200000|2020-10-05 07:00:00|1530.2|1529.2|1530|1529|1536.5|1535.5|1527.9|1526.9|0
1601884800000|2020-10-05 08:00:00|1530.1|1529.1|1527.9|1526.9|1530.9|1529.9|1527.1|1526.1|0
1601888400000|2020-10-05 09:00:00|1527.8|1526.8|1528.4|1527.4|1529.1|1528.1|1525.8|1524.8|0
1601892000000|2020-10-05 10:00:00|1528.5|1527.5|1527.5|1526.5|1528.5|1527.5|1525.5|1524.5|10
1601895600000|2020-10-05 11:00:00|1527.8|1526.8|1528.3|1527.3|1530.3|1529.3|1526.9|1525.9|0
1601899200000|2020-10-05 12:00:00|1528.2|1527.2|1528.4|1527.4|1530.8|1529.8|1527.8|1526.8|1
1601902800000|2020-10-05 13:00:00|1528.6|1527.6|1533.6|1532.6|1533.7|1532.7|1526.7|1525.7|0
1601906400000|2020-10-05 14:00:00|1533.7|1532.7|1538.4|1538.4|1539.9|1538.9|1532.8|1531.8|22
1601967600000|2020-10-06 07:00:00|1540.4|1539.4|1537.3|1536.3|1545.1|1544.1|1534.5|1533.5|25
1601971200000|2020-10-06 08:00:00|1537.2|1536.2|1534.5|1533.5|1537.2|1536.2|1531.8|1530.8|3
1601974800000|2020-10-06 09:00:00|1534.6|1533.6|1532.1|1531.1|1534.6|1533.6|1530.2|1529.2|0
1601978400000|2020-10-06 10:00:00|1532|1531|1530.8|1529.8|1533.6|1532.6|1530.5|1529.5|1
1601982000000|2020-10-06 11:00:00|1530.7|1529.7|1530.1|1529.1|1532.3|1531.3|1529.6|1528.6|0
1601985600000|2020-10-06 12:00:00|1530|1529|1533.3|1532.3|1533.7|1532.7|1528.8|1527.8|0
1601989200000|2020-10-06 13:00:00|1533.5|1532.5|1532.5|1531.5|1533.8|1532.8|1527.3|1526.3|0
1601992800000|2020-10-06 14:00:00|1532.3|1531.3|1530.6|1530.6|1532.8|1531.8|1528.8|1527.8|52
1602054000000|2020-10-07 07:00:00|1541.2|1540.2|1540.2|1539.2|1542.3|1541.3|1535.9|1534.9|2
1602057600000|2020-10-07 08:00:00|1540.1|1539.1|1544.4|1543.4|1544.6|1543.6|1537.8|1536.8|27
1602061200000|2020-10-07 09:00:00|1544.6|1543.6|1538.6|1537.6|1545|1544|1538.2|1537.2|0
1602064800000|2020-10-07 10:00:00|1538.4|1537.4|1541.2|1540.2|1541.2|1540.2|1537.6|1536.6|0
1602068400000|2020-10-07 11:00:00|1541.4|1540.4|1538.3|1537.3|1541.4|1540.4|1536.5|1535.5|0
1602072000000|2020-10-07 12:00:00|1538.1|1537.1|1538.1|1537.1|1539.6|1538.6|1537.6|1536.6|0
1602075600000|2020-10-07 13:00:00|1538.3|1537.3|1536.2|1535.2|1542.3|1541.3|1535.6|1534.6|0
1602079200000|2020-10-07 14:00:00|1536|1535|1536.9|1536.9|1538.3|1537.3|1534.8|1533.8|4
1602140400000|2020-10-08 07:00:00|1546.8|1545.8|1544.4|1543.4|1549.3|1548.3|1540.5|1539.5|0
1602144000000|2020-10-08 08:00:00|1544.3|1543.3|1544.5|1543.5|1547.6|1546.6|1542.8|1541.8|0
1602147600000|2020-10-08 09:00:00|1544.6|1543.6|1544.4|1543.4|1545.6|1544.6|1542.3|1541.3|0
1602151200000|2020-10-08 10:00:00|1544.5|1543.5|1544.1|1543.1|1546|1545|1543.5|1542.5|0
1602154800000|2020-10-08 11:00:00|1544|1543|1545.3|1544.3|1545.8|1544.8|1542.6|1541.6|0
1602158400000|2020-10-08 12:00:00|1545.5|1544.5|1544.4|1543.4|1546.5|1545.5|1543|1542|0
1602162000000|2020-10-08 13:00:00|1544.5|1543.5|1549.2|1548.2|1549.2|1548.2|1544.4|1543.4|1
1602165600000|2020-10-08 14:00:00|1549.3|1548.3|1546.8|1546.8|1549.8|1548.8|1545.5|1544.5|19
1602230400000|2020-10-09 08:00:00|1559.1|1558.1|1559.9|1558.9|1561.1|1560.1|1558.5|1557.5|2
1602234000000|2020-10-09 09:00:00|1559.8|1558.8|1557.9|1556.9|1560.5|1559.5|1556.1|1555.1|33
1602237600000|2020-10-09 10:00:00|1558|1557|1560.5|1559.5|1562.6|1561.6|1557.8|1556.8|0
1602241200000|2020-10-09 11:00:00|1560.6|1559.6|1562.6|1561.6|1564.8|1563.8|1557.3|1556.3|0
1602244800000|2020-10-09 12:00:00|1562.8|1561.8|1561.8|1560.8|1563.4|1562.4|1559.4|1558.4|0
1602248400000|2020-10-09 13:00:00|1561.6|1560.6|1564.4|1563.4|1569.9|1568.9|1560|1559|0
1602252000000|2020-10-09 14:00:00|1564.3|1563.3|1564.9|1564.9|1567.7|1566.7|1563|1562|34
1602486000000|2020-10-12 07:00:00|1578.6|1577.6|1582.1|1581.1|1582.7|1581.7|1578|1577|0
1602489600000|2020-10-12 08:00:00|1582|1581|1583.7|1582.7|1585|1584|1581.7|1580.7|77
1602493200000|2020-10-12 09:00:00|1583.8|1582.8|1593.1|1592.1|1593.2|1592.2|1583.7|1582.7|110
1602496800000|2020-10-12 10:00:00|1593.2|1592.2|1594.2|1593.2|1594.5|1593.5|1592.7|1591.7|0
1602500400000|2020-10-12 11:00:00|1594.5|1593.5|1592.6|1591.6|1595.5|1594.5|1591.3|1590.3|3
1602504000000|2020-10-12 12:00:00|1592.4|1591.4|1593.8|1592.8|1594.3|1593.3|1591.9|1590.9|0
1602507600000|2020-10-12 13:00:00|1593.9|1592.9|1588.8|1587.8|1595.3|1594.3|1588.3|1587.3|70
1602511200000|2020-10-12 14:00:00|1588.9|1587.9|1596.1|1596.1|1598|1597|1588|1587|59
1602572400000|2020-10-13 07:00:00|1595.8|1594.8|1595.9|1594.9|1597.5|1596.5|1589.4|1588.4|202
1602576000000|2020-10-13 08:00:00|1596|1595|1601.1|1600.1|1601.7|1600.7|1595.9|1594.9|76
1602579600000|2020-10-13 09:00:00|1601|1600|1598.5|1597.5|1601.9|1600.9|1598|1597|2
1602583200000|2020-10-13 10:00:00|1598.6|1597.6|1601.1|1600.1|1602.6|1601.6|1596.6|1595.6|0
1602586800000|2020-10-13 11:00:00|1601|1600|1601.6|1600.6|1603.2|1602.2|1600.1|1599.1|352
1602590400000|2020-10-13 12:00:00|1601.4|1600.4|1593.2|1592.2|1602.2|1601.2|1592.5|1591.5|18
1602594000000|2020-10-13 13:00:00|1593.1|1592.1|1594|1593|1594.7|1593.7|1588.7|1587.7|109
1602597600000|2020-10-13 14:00:00|1593.9|1592.9|1596.8|1596.8|1599.5|1598.5|1592.5|1591.5|190
1602658800000|2020-10-14 07:00:00|1600.7|1599.7|1601.7|1600.7|1603.3|1602.3|1590.8|1589.8|30
1602662400000|2020-10-14 08:00:00|1601.9|1600.9|1600.8|1599.8|1603.3|1602.3|1600.2|1599.2|256
1602666000000|2020-10-14 09:00:00|1600.9|1599.9|1603.9|1602.9|1605.4|1604.4|1600.5|1599.5|63
1602669600000|2020-10-14 10:00:00|1604.2|1603.2|1605|1604|1605|1604|1602.3|1601.3|200
1602673200000|2020-10-14 11:00:00|1604.9|1603.9|1603.3|1602.3|1606.2|1605.2|1602.8|1601.8|0
1602676800000|2020-10-14 12:00:00|1603.5|1602.5|1600.1|1599.1|1604.1|1603.1|1599.5|1598.5|28
1602680400000|2020-10-14 13:00:00|1599.5|1598.5|1603.2|1602.2|1604|1603|1598.2|1597.2|202
1602684000000|2020-10-14 14:00:00|1603.3|1602.3|1600|1600|1603.7|1602.7|1595.4|1594.4|571
1602752400000|2020-10-15 09:00:00|1571.9|1570.9|1577|1576|1577|1576|1571.9|1570.9|63
1602756000000|2020-10-15 10:00:00|1576.8|1575.8|1580.9|1579.9|1581|1580|1576.3|1575.3|0
1602759600000|2020-10-15 11:00:00|1580.8|1579.8|1577.3|1576.3|1581.3|1580.3|1576.9|1575.9|437
1602763200000|2020-10-15 12:00:00|1577.1|1576.1|1570.6|1569.6|1577.7|1576.7|1570.4|1569.4|101
1602766800000|2020-10-15 13:00:00|1570.4|1569.4|1577.6|1576.6|1577.8|1576.8|1568.2|1567.2|20
1602770400000|2020-10-15 14:00:00|1577.4|1576.4|1570.5|1570.5|1577.4|1576.4|1568.5|1567.5|27
1602831600000|2020-10-16 07:00:00|1577.3|1576.3|1580.2|1579.2|1582.8|1581.8|1577.1|1576.1|0
1602835200000|2020-10-16 08:00:00|1580.4|1579.4|1575.4|1574.4|1580.9|1579.9|1574.2|1573.2|32
1602838800000|2020-10-16 09:00:00|1575.7|1574.7|1576.7|1575.7|1577.4|1576.4|1573.7|1572.7|3
1602842400000|2020-10-16 10:00:00|1576.4|1575.4|1576.1|1575.1|1578.2|1577.2|1574.2|1573.2|3
1602846000000|2020-10-16 11:00:00|1576.2|1575.2|1575.9|1574.9|1578.7|1577.7|1572.2|1571.2|3
1602849600000|2020-10-16 12:00:00|1576.1|1575.1|1572.7|1571.7|1576.8|1575.8|1572.6|1571.6|4
1602853200000|2020-10-16 13:00:00|1572.8|1571.8|1575.8|1574.8|1576|1575|1570.8|1569.8|3
1602856800000|2020-10-16 14:00:00|1575.7|1574.7|1575.4|1575.4|1583.3|1582.3|1575.4|1574.7|65
1603090800000|2020-10-19 07:00:00|1589|1588|1581.9|1580.9|1589|1588|1579.6|1578.6|0
1603094400000|2020-10-19 08:00:00|1582|1581|1578.3|1577.3|1582.5|1581.5|1577.3|1576.3|1
1603098000000|2020-10-19 09:00:00|1578|1577|1577.7|1576.7|1579.5|1578.5|1577|1576|0
1603101600000|2020-10-19 10:00:00|1578|1577|1574.5|1573.5|1578|1577|1573.2|1572.2|2
1603105200000|2020-10-19 11:00:00|1574.2|1573.2|1572.7|1571.7|1575|1574|1572.2|1571.2|0
1603108800000|2020-10-19 12:00:00|1572.5|1571.5|1573.3|1572.3|1574.3|1573.3|1570.5|1569.5|1
1603112400000|2020-10-19 13:00:00|1573.4|1572.4|1575.3|1574.3|1575.7|1574.7|1573.2|1572.2|1
1603116000000|2020-10-19 14:00:00|1575.4|1574.4|1571.7|1571.7|1576.9|1575.9|1571.6|1570.6|34
1603191600000|2020-10-20 11:00:00|1569.4|1568.4|1572.9|1571.9|1572.9|1571.9|1569.4|1568.4|2
1603195200000|2020-10-20 12:00:00|1573.1|1572.1|1568.6|1567.6|1573.9|1572.9|1566.9|1565.9|3
1603198800000|2020-10-20 13:00:00|1568.5|1567.5|1569.6|1568.6|1569.9|1568.9|1565.4|1564.4|4
1603202400000|2020-10-20 14:00:00|1569.5|1568.5|1566.7|1566.7|1570|1569|1566.5|1565.5|21
1603263600000|2020-10-21 07:00:00|1562.8|1561.8|1554.7|1553.7|1565.7|1564.7|1552.6|1551.6|3
1603267200000|2020-10-21 08:00:00|1554.6|1553.6|1545.9|1544.9|1555.5|1554.5|1545.6|1544.6|1
1603270800000|2020-10-21 09:00:00|1545.8|1544.8|1555|1554|1555.1|1554.1|1545.3|1544.3|28
1603274400000|2020-10-21 10:00:00|1554.9|1553.9|1556.1|1555.1|1558.1|1557.1|1554.8|1553.8|2
1603278000000|2020-10-21 11:00:00|1556.3|1555.3|1554|1553|1558.1|1557.1|1553.8|1552.8|1
1603281600000|2020-10-21 12:00:00|1554.2|1553.2|1556.7|1555.7|1558.6|1557.6|1554|1553|2
1603285200000|2020-10-21 13:00:00|1556.3|1555.3|1557.1|1556.1|1558.6|1557.6|1555.3|1554.3|1
1603288800000|2020-10-21 14:00:00|1557.2|1556.2|1545.9|1545.9|1557.6|1556.6|1543.7|1542.7|54
1603350000000|2020-10-22 07:00:00|1530.9|1529.9|1536.3|1535.3|1536.3|1535.3|1529.8|1528.8|1
1603353600000|2020-10-22 08:00:00|1536.4|1535.4|1528.8|1527.8|1537.2|1536.2|1528.8|1527.8|0
1603357200000|2020-10-22 09:00:00|1528.7|1527.7|1534.2|1533.2|1536.2|1535.2|1528.3|1527.3|2
1603360800000|2020-10-22 10:00:00|1533.9|1532.9|1532.4|1531.4|1535.9|1534.9|1530.7|1529.7|0
1603364400000|2020-10-22 11:00:00|1532.9|1531.9|1534.2|1533.2|1535.4|1534.4|1530.9|1529.9|1
1603368000000|2020-10-22 12:00:00|1533.7|1532.7|1537.2|1536.2|1537.7|1536.7|1533.7|1532.7|1
1603371600000|2020-10-22 13:00:00|1537.5|1536.5|1540.2|1539.2|1542|1541|1537.2|1536.2|0
1603375200000|2020-10-22 14:00:00|1540|1539|1527.6|1527.6|1540.2|1539.2|1527.5|1526.5|36
1603436400000|2020-10-23 07:00:00|1532.3|1531.3|1532.6|1531.6|1537.9|1536.9|1527.3|1526.3|0
1603440000000|2020-10-23 08:00:00|1532.9|1531.9|1526.9|1525.9|1533.1|1532.1|1526.4|1525.4|0
1603443600000|2020-10-23 09:00:00|1527|1526|1531.1|1530.1|1531.5|1530.5|1526.4|1525.4|0
1603447200000|2020-10-23 10:00:00|1531.2|1530.2|1535|1534|1536.4|1535.4|1527.1|1526.1|0
1603450800000|2020-10-23 11:00:00|1535.1|1534.1|1530.9|1529.9|1535.5|1534.5|1530.7|1529.7|0
1603454400000|2020-10-23 12:00:00|1530.8|1529.8|1529.2|1528.2|1531.2|1530.2|1529.1|1528.1|0
1603458000000|2020-10-23 13:00:00|1529.1|1528.1|1527.9|1526.9|1529.7|1528.7|1526.1|1525.1|1
1603461600000|2020-10-23 14:00:00|1527.8|1526.8|1526.6|1526.6|1530.7|1529.7|1526.6|1526.1|13
1603699200000|2020-10-26 08:00:00|1526.7|1525.7|1523.3|1522.3|1528.1|1527.1|1522.2|1521.2|4
1603702800000|2020-10-26 09:00:00|1523.4|1522.4|1527.2|1526.2|1530.2|1529.2|1523.1|1522.1|6
1603706400000|2020-10-26 10:00:00|1527.3|1526.3|1522.4|1521.4|1527.3|1526.3|1521.4|1520.4|0
1603710000000|2020-10-26 11:00:00|1522.7|1521.7|1517.4|1516.4|1523.4|1522.4|1516.7|1515.7|2
1603713600000|2020-10-26 12:00:00|1517.3|1516.3|1513.1|1512.1|1517.3|1516.3|1511.3|1510.3|0
1603717200000|2020-10-26 13:00:00|1512.8|1511.8|1514.3|1513.3|1516.3|1515.3|1509.8|1508.8|0
1603720800000|2020-10-26 14:00:00|1514.5|1513.5|1503.8|1502.8|1515.3|1514.3|1503.1|1502.1|0
1603724400000|2020-10-26 15:00:00|1503.6|1502.6|1497.6|1497.6|1505.8|1504.8|1497.6|1496.7|27
1603796400000|2020-10-27 11:00:00|1502.8|1501.8|1507.4|1506.4|1508.3|1507.3|1501.2|1500.2|2
1603800000000|2020-10-27 12:00:00|1507.7|1506.7|1506.8|1505.8|1510.2|1509.2|1506.3|1505.3|1
1603803600000|2020-10-27 13:00:00|1506.7|1505.7|1506.7|1505.7|1510.2|1509.2|1506.1|1505.1|0
1603807200000|2020-10-27 14:00:00|1506.9|1505.9|1499.6|1498.6|1507.9|1506.9|1499.2|1498.2|6
1603810800000|2020-10-27 15:00:00|1499.5|1498.5|1501.8|1501.8|1502.9|1501.9|1498|1497|25
1603872000000|2020-10-28 08:00:00|1488.3|1487.3|1492.8|1491.8|1493.5|1492.5|1487.7|1486.7|11
1603875600000|2020-10-28 09:00:00|1492.7|1491.7|1497|1496|1501.7|1500.7|1492.3|1491.3|20
1603879200000|2020-10-28 10:00:00|1497.1|1496.1|1491.6|1490.6|1497.7|1496.7|1491.6|1490.6|6
1603882800000|2020-10-28 11:00:00|1491.7|1490.7|1484.2|1483.2|1492.6|1491.6|1484.1|1483.1|0
1603886400000|2020-10-28 12:00:00|1484.1|1483.1|1478|1477|1484.2|1483.2|1477.1|1476.1|13
1603890000000|2020-10-28 13:00:00|1477.9|1476.9|1477.5|1476.5|1478.4|1477.4|1472.5|1471.5|6
1603893600000|2020-10-28 14:00:00|1477.7|1476.7|1468.8|1467.8|1478.8|1477.8|1465.9|1464.9|122
1603897200000|2020-10-28 15:00:00|1468.4|1467.4|1466.7|1466.7|1469|1468|1462|1461|37
1603958400000|2020-10-29 08:00:00|1477.7|1476.7|1487.9|1486.9|1487.9|1486.9|1477.7|1476.7|8
1603962000000|2020-10-29 09:00:00|1487.8|1486.8|1498.6|1497.6|1498.6|1497.6|1486.4|1485.4|0
1603965600000|2020-10-29 10:00:00|1498.9|1497.9|1501.5|1500.5|1504.4|1503.4|1497|1496|0
1603969200000|2020-10-29 11:00:00|1501.3|1500.3|1488.9|1487.9|1501.5|1500.5|1488.9|1487.9|1
1603972800000|2020-10-29 12:00:00|1488.8|1487.8|1487|1486|1490|1489|1486.3|1485.3|1
1603976400000|2020-10-29 13:00:00|1486.8|1485.8|1485.8|1484.8|1490|1489|1479.8|1478.8|0
1603980000000|2020-10-29 14:00:00|1486|1485|1488.8|1487.8|1490.3|1489.3|1483.3|1482.3|0
1603983600000|2020-10-29 15:00:00|1488.9|1487.9|1495.7|1495.7|1500|1499|1488|1487|37
1604048400000|2020-10-30 09:00:00|1491.2|1490.2|1492|1491|1494.2|1493.2|1490.3|1489.3|0
1604052000000|2020-10-30 10:00:00|1491.8|1490.8|1494.5|1493.5|1495.2|1494.2|1490.8|1489.8|4
1604055600000|2020-10-30 11:00:00|1494.3|1493.3|1498|1497|1498.8|1497.8|1494|1493|4
1604059200000|2020-10-30 12:00:00|1497.8|1496.8|1495.8|1494.8|1498.8|1497.8|1494.1|1493.1|0
1604062800000|2020-10-30 13:00:00|1496|1495|1491.3|1490.3|1503.8|1502.8|1489.8|1488.8|0
1604066400000|2020-10-30 14:00:00|1491|1490|1485.4|1484.4|1492.2|1491.2|1485.4|1484.4|1
1604070000000|2020-10-30 15:00:00|1485.3|1484.3|1486.7|1486.7|1488.3|1487.3|1482.5|1481.5|17
1604304000000|2020-11-02 08:00:00|1485.7|1484.7|1486.8|1485.8|1489.9|1488.9|1477.2|1476.2|19
1604307600000|2020-11-02 09:00:00|1486.7|1485.7|1494.3|1493.3|1495.2|1494.2|1486.5|1485.5|0
1604311200000|2020-11-02 10:00:00|1494.4|1493.4|1492.9|1491.9|1495.8|1494.8|1490.4|1489.4|0
1604314800000|2020-11-02 11:00:00|1493.2|1492.2|1492.9|1491.9|1495.9|1494.9|1492.2|1491.2|0
1604318400000|2020-11-02 12:00:00|1493|1492|1489.6|1488.6|1494.3|1493.3|1488.9|1487.9|0
1604322000000|2020-11-02 13:00:00|1489.5|1488.5|1488|1487|1490.9|1489.9|1485.1|1484.1|3
1604325600000|2020-11-02 14:00:00|1488.2|1487.2|1501.2|1500.2|1501.4|1500.4|1487.7|1486.7|8
1604329200000|2020-11-02 15:00:00|1501.5|1500.5|1497.4|1497.4|1501.9|1500.9|1494.7|1493.7|18
1604390400000|2020-11-03 08:00:00|1514.9|1513.9|1521|1520|1522.8|1521.8|1511|1510|4
1604394000000|2020-11-03 09:00:00|1520.9|1519.9|1516.1|1515.1|1520.9|1519.9|1512.5|1511.5|3
1604397600000|2020-11-03 10:00:00|1516|1515|1515.3|1514.3|1519.5|1518.5|1514.1|1513.1|6
1604401200000|2020-11-03 11:00:00|1515.4|1514.4|1511.4|1510.4|1517.5|1516.5|1505.5|1504.5|1
1604404800000|2020-11-03 12:00:00|1511.3|1510.3|1514.4|1513.4|1515.4|1514.4|1509.1|1508.1|3
1604408400000|2020-11-03 13:00:00|1514.5|1513.5|1514.3|1513.3|1515.6|1514.6|1509.8|1508.8|2
1604412000000|2020-11-03 14:00:00|1514.6|1513.6|1519.4|1518.4|1520.2|1519.2|1509.7|1508.7|44
1604415600000|2020-11-03 15:00:00|1519.6|1518.6|1512.7|1512.7|1519.9|1518.9|1511.6|1510.6|31
1604476800000|2020-11-04 08:00:00|1499.8|1498.8|1519.2|1518.2|1523.3|1522.3|1497.6|1496.6|2
1604480400000|2020-11-04 09:00:00|1519.1|1518.1|1538.2|1537.2|1540.6|1539.6|1518.5|1517.5|13
1604484000000|2020-11-04 10:00:00|1538.4|1537.4|1533.2|1532.2|1538.4|1537.4|1525|1524|1
1604487600000|2020-11-04 11:00:00|1533.5|1532.5|1541.6|1540.6|1542|1541|1533.5|1532.5|6
1604491200000|2020-11-04 12:00:00|1541.7|1540.7|1546.5|1545.5|1547.7|1546.7|1540.9|1539.9|29
1604494800000|2020-11-04 13:00:00|1546.4|1545.4|1540.6|1539.6|1546.5|1545.5|1540.5|1539.5|0
1604498400000|2020-11-04 14:00:00|1540.7|1539.7|1539|1538|1543.7|1542.7|1535.2|1534.2|14
1604502000000|2020-11-04 15:00:00|1538.7|1537.7|1554|1554|1554.5|1554|1538.6|1537.6|28
1604563200000|2020-11-05 08:00:00|1585.3|1584.3|1592.6|1591.6|1593.7|1592.7|1583.8|1582.8|11
1604566800000|2020-11-05 09:00:00|1592.5|1591.5|1586.6|1585.6|1592.6|1591.6|1582.9|1581.9|0
1604570400000|2020-11-05 10:00:00|1586.7|1585.7|1589.6|1588.6|1589.7|1588.7|1585.1|1584.1|0
1604574000000|2020-11-05 11:00:00|1589.5|1588.5|1594.2|1593.2|1595.5|1594.5|1586.5|1585.5|2
1604577600000|2020-11-05 12:00:00|1594.5|1593.5|1593.5|1592.5|1595.1|1594.1|1589.6|1588.6|0
1604581200000|2020-11-05 13:00:00|1593.4|1592.4|1594.8|1593.8|1596.5|1595.5|1591.4|1590.4|0
1604584800000|2020-11-05 14:00:00|1594.9|1593.9|1599.8|1598.8|1599.8|1598.8|1593|1592|0
1604588400000|2020-11-05 15:00:00|1599.9|1598.9|1593.8|1593.8|1600|1599|1591.4|1590.4|38
1604649600000|2020-11-06 08:00:00|1594.6|1593.6|1575.2|1574.2|1601.7|1600.7|1575.2|1574.2|8
1604653200000|2020-11-06 09:00:00|1575.4|1574.4|1579.2|1578.2|1584.2|1583.2|1570.4|1569.4|0
1604656800000|2020-11-06 10:00:00|1579.4|1578.4|1587.3|1586.3|1588.3|1587.3|1578.7|1577.7|14
1604660400000|2020-11-06 11:00:00|1587|1586|1593.8|1592.8|1594|1593|1586.8|1585.8|0
1604664000000|2020-11-06 12:00:00|1593.5|1592.5|1585.4|1584.4|1594.8|1593.8|1585.4|1584.4|3
1604667600000|2020-11-06 13:00:00|1585.1|1584.1|1589.1|1588.1|1589.4|1588.4|1581.6|1580.6|1
1604671200000|2020-11-06 14:00:00|1589.2|1588.2|1589.1|1588.1|1593.4|1592.4|1585.1|1584.1|0
1604674800000|2020-11-06 15:00:00|1589.2|1588.2|1585.5|1585.5|1592.6|1591.6|1585|1584|7
1604908800000|2020-11-09 08:00:00|1627.8|1626.8|1622|1621|1628.5|1627.5|1618.1|1617.1|38
1604912400000|2020-11-09 09:00:00|1622.3|1621.3|1616.5|1615.5|1624.6|1623.6|1615.1|1614.1|64
1604916000000|2020-11-09 10:00:00|1616.6|1615.6|1608|1607|1616.7|1615.7|1607.1|1606.1|18
1604919600000|2020-11-09 11:00:00|1608.1|1607.1|1619.9|1618.9|1628.2|1627.2|1598.6|1597.6|19
1604923200000|2020-11-09 12:00:00|1619.7|1618.7|1576.7|1575.7|1631|1630|1568.7|1567.7|77
1604926800000|2020-11-09 13:00:00|1576.5|1575.5|1561.3|1560.3|1578.9|1577.9|1559.5|1558.5|30
1604930400000|2020-11-09 14:00:00|1561.4|1560.4|1560|1559|1563.9|1562.9|1547.5|1546.5|91
1604934000000|2020-11-09 15:00:00|1560.5|1559.5|1567|1567|1572.1|1571.1|1550.3|1549.3|173
1604995200000|2020-11-10 08:00:00|1572|1571|1552.4|1551.4|1583.8|1582.8|1550.9|1549.9|9
1604998800000|2020-11-10 09:00:00|1552.5|1551.5|1539.8|1538.8|1552.5|1551.5|1539.8|1538.8|8
1605002400000|2020-11-10 10:00:00|1540|1539|1541.3|1540.3|1544|1543|1537.8|1536.8|17
1605006000000|2020-11-10 11:00:00|1541.4|1540.4|1547.9|1546.9|1551.1|1550.1|1540.3|1539.3|16
1605009600000|2020-11-10 12:00:00|1548|1547|1547.3|1546.3|1559.8|1558.8|1547|1546|255
1605013200000|2020-11-10 13:00:00|1547|1546|1554.4|1553.4|1557|1556|1543.9|1542.9|3
1605016800000|2020-11-10 14:00:00|1554.2|1553.2|1553.3|1552.3|1559.9|1558.9|1550.2|1549.2|52
1605020400000|2020-11-10 15:00:00|1553.2|1552.2|1552.7|1552.7|1557.1|1556.1|1547.5|1546.5|212
1605081600000|2020-11-11 08:00:00|1543.5|1542.5|1565.4|1564.4|1567.7|1566.7|1542.6|1541.6|278
1605085200000|2020-11-11 09:00:00|1565.5|1564.5|1562.6|1561.6|1569.6|1568.6|1560|1559|2
1605088800000|2020-11-11 10:00:00|1562.9|1561.9|1567.5|1566.5|1567.5|1566.5|1557.6|1556.6|1
1605092400000|2020-11-11 11:00:00|1567.1|1566.1|1572.6|1571.6|1573.1|1572.1|1565.6|1564.6|6
1605096000000|2020-11-11 12:00:00|1572.9|1571.9|1570.6|1569.6|1575.9|1574.9|1570.2|1569.2|2
1605099600000|2020-11-11 13:00:00|1570.4|1569.4|1580.6|1579.6|1580.9|1579.9|1570.1|1569.1|13
1605103200000|2020-11-11 14:00:00|1580.4|1579.4|1581.6|1580.6|1585.8|1584.8|1576.4|1575.4|2
1605106800000|2020-11-11 15:00:00|1581.3|1580.3|1577.7|1577.7|1582.3|1581.3|1575|1574|19
1605168000000|2020-11-12 08:00:00|1574.4|1573.4|1578.9|1577.9|1583.2|1582.2|1572.7|1571.7|6
1605171600000|2020-11-12 09:00:00|1579|1578|1588.9|1587.9|1589.9|1588.9|1578.9|1577.9|0
1605175200000|2020-11-12 10:00:00|1589.1|1588.1|1593.6|1592.6|1595.6|1594.6|1587.9|1586.9|0
1605178800000|2020-11-12 11:00:00|1594.4|1593.4|1585.3|1584.3|1596.1|1595.1|1584.4|1583.4|34
1605182400000|2020-11-12 12:00:00|1584.9|1583.9|1583.8|1582.8|1585.6|1584.6|1582.9|1581.9|80
1605186000000|2020-11-12 13:00:00|1583.9|1582.9|1585.6|1584.6|1585.7|1584.7|1581.4|1580.4|1
1605189600000|2020-11-12 14:00:00|1585.7|1584.7|1591.6|1590.6|1591.6|1590.6|1584.6|1583.6|10
1605193200000|2020-11-12 15:00:00|1591.9|1590.9|1586.3|1586.3|1592.9|1591.9|1586.3|1585.4|30
1605254400000|2020-11-13 08:00:00|1592.8|1591.8|1579.9|1578.9|1592.8|1591.8|1577.9|1576.9|8
1605258000000|2020-11-13 09:00:00|1580.1|1579.1|1583.1|1582.1|1584.6|1583.6|1578.9|1577.9|9
1605261600000|2020-11-13 10:00:00|1583.4|1582.4|1582.9|1581.9|1584.9|1583.9|1582.6|1581.6|0
1605265200000|2020-11-13 11:00:00|1583.1|1582.1|1581.1|1580.1|1583.1|1582.1|1580.6|1579.6|0
1605268800000|2020-11-13 12:00:00|1580.9|1579.9|1582.1|1581.1|1582.9|1581.9|1580.6|1579.6|0
1605272400000|2020-11-13 13:00:00|1582.3|1581.3|1582.6|1581.6|1583.6|1582.6|1581.1|1580.1|0
1605276000000|2020-11-13 14:00:00|1582.3|1581.3|1582.8|1581.8|1583.6|1582.6|1580.1|1579.1|9
1605279600000|2020-11-13 15:00:00|1582.6|1581.6|1580.7|1580.7|1584.6|1583.6|1580.5|1579.5|14
1605513600000|2020-11-16 08:00:00|1578.5|1577.5|1571|1570|1579.4|1578.4|1570.3|1569.3|0
1605517200000|2020-11-16 09:00:00|1571.3|1570.3|1572.5|1571.5|1573.8|1572.8|1567.5|1566.5|53
1605520800000|2020-11-16 10:00:00|1572.8|1571.8|1572.5|1571.5|1577.3|1576.3|1572|1571|86
1605524400000|2020-11-16 11:00:00|1572.4|1571.4|1572.8|1571.8|1575.8|1574.8|1570.5|1569.5|50
1605528000000|2020-11-16 12:00:00|1572.5|1571.5|1567.5|1566.5|1572.8|1571.8|1557.5|1556.5|5
1605531600000|2020-11-16 13:00:00|1567.7|1566.7|1571.4|1570.4|1572.7|1571.7|1557.3|1556.3|46
1605535200000|2020-11-16 14:00:00|1571.3|1570.3|1574.7|1573.7|1575.7|1574.7|1567.5|1566.5|0
1605538800000|2020-11-16 15:00:00|1574.9|1573.9|1572.7|1572.7|1576.3|1575.3|1567.7|1566.7|13
1605600000000|2020-11-17 08:00:00|1575.4|1574.4|1576|1575|1578.3|1577.3|1574.5|1573.5|51
1605603600000|2020-11-17 09:00:00|1576.3|1575.3|1573.5|1572.5|1580|1579|1573.5|1572.5|21
1605607200000|2020-11-17 10:00:00|1573.7|1572.7|1574|1573|1577.7|1576.7|1573.7|1572.7|134
1605610800000|2020-11-17 11:00:00|1573.9|1572.9|1571.8|1570.8|1574|1573|1568|1567|26
1605614400000|2020-11-17 12:00:00|1571.7|1570.7|1569.2|1568.2|1573|1572|1568.4|1567.4|120
1605618000000|2020-11-17 13:00:00|1569.3|1568.3|1568.6|1567.6|1570.6|1569.6|1567.4|1566.4|3
1605621600000|2020-11-17 14:00:00|1568.7|1567.7|1565.6|1564.6|1574.1|1573.1|1565.3|1564.3|253
1605625200000|2020-11-17 15:00:00|1565.7|1564.7|1568.7|1568.7|1569.2|1568.7|1564.1|1563.1|133
1605686400000|2020-11-18 08:00:00|||||||||500
1605690000000|2020-11-18 09:00:00|||||||||2000
1605693600000|2020-11-18 10:00:00|1567.9|1566.9|1568.2|1567.2|1570.5|1569.5|1567.9|1566.9|1
1605697200000|2020-11-18 11:00:00|1568.6|1567.6|1568.9|1567.9|1571.6|1570.6|1567|1566|7
1605700800000|2020-11-18 12:00:00|1569.1|1568.1|1572.6|1571.6|1574.2|1573.2|1568.6|1567.6|1
1605704400000|2020-11-18 13:00:00|1572.7|1571.7|1569.1|1568.1|1574.2|1573.2|1568.5|1567.5|809
1605708000000|2020-11-18 14:00:00|1568.8|1567.8|1563.1|1562.1|1569.3|1568.3|1559.6|1558.6|538
1605711600000|2020-11-18 15:00:00|1563.3|1562.3|1564|1564|1568.3|1567.3|1563.1|1562.1|564
1605776400000|2020-11-19 09:00:00|1567.2|1566.2|1569|1568|1570.6|1569.6|1562.8|1561.8|61
1605780000000|2020-11-19 10:00:00|1568.8|1567.8|1570.1|1569.1|1571.1|1570.1|1568.2|1567.2|1
1605783600000|2020-11-19 11:00:00|1569.8|1568.8|1571.5|1570.5|1572.3|1571.3|1567.6|1566.6|0
1605787200000|2020-11-19 12:00:00|1571.3|1570.3|1573.6|1572.6|1574.1|1573.1|1569.1|1568.1|0
1605790800000|2020-11-19 13:00:00|1573.8|1572.8|1574.1|1573.1|1575.1|1574.1|1572.6|1571.6|93
1605794400000|2020-11-19 14:00:00|1574.2|1573.2|1573.6|1572.6|1576.6|1575.6|1572.1|1571.1|5
1605798000000|2020-11-19 15:00:00|1573.7|1572.7|1574.5|1574.5|1575.7|1574.7|1572.5|1571.5|614
1605862800000|2020-11-20 09:00:00|1580|1579|1585|1584|1585.2|1584.2|1579.2|1578.2|33
1605866400000|2020-11-20 10:00:00|1584.6|1583.6|1586.7|1585.7|1590.3|1589.3|1584.6|1583.6|23
1605870000000|2020-11-20 11:00:00|1586.8|1585.8|1586.1|1585.1|1587.5|1586.5|1584.5|1583.5|9
1605873600000|2020-11-20 12:00:00|1586.2|1585.2|1590.6|1589.6|1590.6|1589.6|1585.1|1584.1|10
1605877200000|2020-11-20 13:00:00|1590.5|1589.5|1591.5|1590.5|1591.5|1590.5|1586.1|1585.1|8
1605880800000|2020-11-20 14:00:00|1591.4|1590.4|1590|1589|1592.1|1591.1|1588.6|1587.6|9
1605884400000|2020-11-20 15:00:00|1590.2|1589.2|1594.1|1594.1|1594.9|1594.1|1589.6|1588.6|60
1606122000000|2020-11-23 09:00:00|1591.9|1590.9|1589.5|1588.5|1593.3|1592.3|1589.5|1588.5|0
1606125600000|2020-11-23 10:00:00|1589.6|1588.6|1586.9|1585.9|1590|1589|1586.1|1585.1|25
1606129200000|2020-11-23 11:00:00|1587.1|1586.1|1583.4|1582.4|1588.6|1587.6|1583.4|1582.4|2
1606132800000|2020-11-23 12:00:00|1583.5|1582.5|1585.1|1584.1|1587.3|1586.3|1583.4|1582.4|5
1606136400000|2020-11-23 13:00:00|1585.4|1584.4|1584.4|1583.4|1586.6|1585.6|1582.9|1581.9|1
1606140000000|2020-11-23 14:00:00|1584.1|1583.1|1582.6|1581.6|1585.6|1584.6|1582.1|1581.1|0
1606143600000|2020-11-23 15:00:00|1582.7|1581.7|1583.3|1583.3|1585.8|1584.8|1582.7|1581.7|30
1606212000000|2020-11-24 10:00:00|1568.3|1567.3|1563.3|1562.3|1568.5|1567.5|1562.4|1561.4|0
1606215600000|2020-11-24 11:00:00|1563.6|1562.6|1564.4|1563.4|1564.4|1563.4|1559.4|1558.4|0
1606219200000|2020-11-24 12:00:00|1564.6|1563.6|1560.9|1559.9|1564.8|1563.8|1560.5|1559.5|4
1606222800000|2020-11-24 13:00:00|1561|1560|1563.5|1562.5|1563.5|1562.5|1560.2|1559.2|26
1606226400000|2020-11-24 14:00:00|1563.7|1562.7|1558.6|1557.6|1564.7|1563.7|1558|1557|0
1606230000000|2020-11-24 15:00:00|1558.7|1557.7|1558.1|1558.1|1566.1|1565.1|1558|1557|32
1606298400000|2020-11-25 10:00:00|1560.4|1559.4|1560|1559|1561.5|1560.5|1558.1|1557.1|0
1606302000000|2020-11-25 11:00:00|1560.1|1559.1|1565|1564|1566.7|1565.7|1559|1558|0
1606305600000|2020-11-25 12:00:00|1565.2|1564.2|1562.4|1561.4|1567.2|1566.2|1561.9|1560.9|0
1606309200000|2020-11-25 13:00:00|1562.5|1561.5|1559|1558|1562.8|1561.8|1559|1558|3
1606312800000|2020-11-25 14:00:00|1559.3|1558.3|1561.3|1560.3|1563.5|1562.5|1556.5|1555.5|1
1606316400000|2020-11-25 15:00:00|1561.4|1560.4|1562.5|1562.5|1564.5|1563.5|1559.4|1558.4|35
1606377600000|2020-11-26 08:00:00|1570.6|1569.6|1563.6|1562.6|1572.9|1571.9|1560.7|1559.7|3
1606381200000|2020-11-26 09:00:00|1563.7|1562.7|1563.6|1562.6|1564.2|1563.2|1559.6|1558.6|1
1606384800000|2020-11-26 10:00:00|1563.7|1562.7|1564.5|1563.5|1565.1|1564.1|1562.8|1561.8|1
1606388400000|2020-11-26 11:00:00|1564.3|1563.3|1565.2|1564.2|1567.5|1566.5|1564.3|1563.3|0
1606392000000|2020-11-26 12:00:00|1565|1564|1569.3|1568.3|1569.7|1568.7|1564.8|1563.8|1
1606395600000|2020-11-26 13:00:00|1569.2|1568.2|1571.6|1570.6|1571.8|1570.8|1569.2|1568.2|0
1606399200000|2020-11-26 14:00:00|1571.5|1570.5|1574|1573|1574.1|1573.1|1571|1570|0
1606402800000|2020-11-26 15:00:00|1573.8|1572.8|1571.2|1571.2|1576.2|1575.2|1571.2|1570.7|6
1606474800000|2020-11-27 11:00:00|1580.2|1579.2|1583.5|1582.5|1584.8|1583.8|1580.2|1579.2|10
1606478400000|2020-11-27 12:00:00|1583.2|1582.2|1583.5|1582.5|1584.5|1583.5|1581.7|1580.7|1
1606482000000|2020-11-27 13:00:00|1583.6|1582.6|1583.4|1582.4|1585.1|1584.1|1582.2|1581.2|1
1606485600000|2020-11-27 14:00:00|1584|1583|1590|1589|1591.5|1590.5|1583|1582|9
1606489200000|2020-11-27 15:00:00|1590.5|1589.5|1589.9|1589.9|1593.5|1592.5|1588.5|1587.5|65
1606723200000|2020-11-30 08:00:00|1597.8|1596.8|1603.9|1602.9|1604.9|1603.9|1597.4|1596.4|68
1606726800000|2020-11-30 09:00:00|1604|1603|1607.9|1606.9|1611.6|1610.6|1602.4|1601.4|49
1606730400000|2020-11-30 10:00:00|1607.7|1606.7|1610.4|1609.4|1611.6|1610.6|1607.4|1606.4|3
1606734000000|2020-11-30 11:00:00|1610.5|1609.5|1609.4|1608.4|1610.6|1609.6|1606.6|1605.6|3
1606737600000|2020-11-30 12:00:00|1609.1|1608.1|1607.8|1606.8|1611.9|1610.9|1607.8|1606.8|6
1606741200000|2020-11-30 13:00:00|1607.7|1606.7|1609.3|1608.3|1609.3|1608.3|1605.6|1604.6|7
1606744800000|2020-11-30 14:00:00|1609.2|1608.2|1603.5|1602.5|1610|1609|1602.6|1601.6|21
1606748400000|2020-11-30 15:00:00|1603.2|1602.2|1596.1|1596.1|1604.4|1603.4|1596.1|1595.4|44
1606809600000|2020-12-01 08:00:00|1594.2|1593.2|1587.4|1586.4|1594.8|1593.8|1578.3|1577.3|3
1606813200000|2020-12-01 09:00:00|1587.2|1586.2|1600.9|1599.9|1600.9|1599.9|1587.1|1586.1|2
1606816800000|2020-12-01 10:00:00|1600.6|1599.6|1600.4|1599.4|1603.4|1602.4|1597.4|1596.4|65
1606820400000|2020-12-01 11:00:00|1600.5|1599.5|1596.4|1595.4|1601.7|1600.7|1595.6|1594.6|55
1606824000000|2020-12-01 12:00:00|1596.5|1595.5|1589.5|1588.5|1598.5|1597.5|1584.6|1583.6|131
1606827600000|2020-12-01 13:00:00|1589.9|1588.9|1590|1589|1591.4|1590.4|1586.9|1585.9|96
1606831200000|2020-12-01 14:00:00|1589.9|1588.9|1587.9|1586.9|1590.7|1589.7|1584.7|1583.7|9
1606834800000|2020-12-01 15:00:00|1587.7|1586.7|1583.5|1583.5|1591.6|1590.6|1583.5|1583|62
1606896000000|2020-12-02 08:00:00|1573.6|1572.6|1589.8|1588.8|1589.9|1588.9|1569.8|1568.8|0
1606899600000|2020-12-02 09:00:00|1590|1589|1588|1587|1599|1598|1587.9|1586.9|20
1606903200000|2020-12-02 10:00:00|1587.9|1586.9|1584.1|1583.1|1589.4|1588.4|1583.1|1582.1|4
1606906800000|2020-12-02 11:00:00|1584.4|1583.4|1586.7|1585.7|1589.5|1588.5|1581.1|1580.1|1
1606910400000|2020-12-02 12:00:00|1587|1586|1578.8|1577.8|1587.5|1586.5|1575.8|1574.8|0
1606914000000|2020-12-02 13:00:00|1578.5|1577.5|1570.8|1569.8|1578.5|1577.5|1568.8|1567.8|1
1606917600000|2020-12-02 14:00:00|1571|1570|1572.3|1571.3|1578|1577|1569.3|1568.3|13
1606921200000|2020-12-02 15:00:00|1572|1571|1574|1574|1576.8|1575.8|1571.5|1570.5|60
1606982400000|2020-12-03 08:00:00|1575|1575|1576.8|1575.8|1581.7|1580.7|1573.5|1572.5|3
1606986000000|2020-12-03 09:00:00|1576.9|1575.9|1563.5|1562.5|1579.5|1578.5|1562.3|1561.3|0
1606989600000|2020-12-03 10:00:00|1563.8|1562.8|1566.1|1565.1|1566.1|1565.1|1561.9|1560.9|38
1606993200000|2020-12-03 11:00:00|1566.4|1565.4|1570.5|1569.5|1570.5|1569.5|1564.4|1563.4|0
1606996800000|2020-12-03 12:00:00|1571|1570|1565.8|1564.8|1572|1571|1565.5|1564.5|9
1607000400000|2020-12-03 13:00:00|1566|1565|1563.8|1562.8|1566.9|1565.9|1563.1|1562.1|0
1607004000000|2020-12-03 14:00:00|1563.5|1562.5|1559.9|1558.9|1564|1563|1559.1|1558.1|23
1607007600000|2020-12-03 15:00:00|1559.6|1558.6|1557.4|1557.4|1561.9|1560.9|1556.6|1555.6|29
1607068800000|2020-12-04 08:00:00|1565.1|1564.1|1562|1561|1567.8|1566.8|1561|1560|0
1607072400000|2020-12-04 09:00:00|1562.1|1561.1|1563.1|1562.1|1565.8|1564.8|1561.9|1560.9|1
1607076000000|2020-12-04 10:00:00|1563.4|1562.4|1561|1560|1564.6|1563.6|1559|1558|1
1607079600000|2020-12-04 11:00:00|1560.9|1559.9|1560|1559|1563.9|1562.9|1559.5|1558.5|1
1607083200000|2020-12-04 12:00:00|1559.9|1558.9|1557.3|1556.3|1561.8|1560.8|1556.3|1555.3|1
1607086800000|2020-12-04 13:00:00|1557.1|1556.1|1551.5|1550.5|1557.9|1556.9|1550.7|1549.7|4
1607090400000|2020-12-04 14:00:00|1551.6|1550.6|1558.6|1557.6|1559.7|1558.7|1551|1550|1
1607094000000|2020-12-04 15:00:00|1558.8|1557.8|1555.4|1555.4|1559.5|1558.5|1552|1551|23
1607331600000|2020-12-07 09:00:00|1565.5|1564.5|1564.2|1563.2|1566.5|1565.5|1564|1563|0
1607335200000|2020-12-07 10:00:00|1564.4|1563.4|1563.9|1562.9|1565.9|1564.9|1563.4|1562.4|1
1607338800000|2020-12-07 11:00:00|1563.7|1562.7|1564.5|1563.5|1565.9|1564.9|1562.4|1561.4|1
1607342400000|2020-12-07 12:00:00|1564.6|1563.6|1564.1|1563.1|1566.3|1565.3|1562.4|1561.4|3
1607346000000|2020-12-07 13:00:00|1563.9|1562.9|1566.1|1565.1|1567.7|1566.7|1562.6|1561.6|1
1607349600000|2020-12-07 14:00:00|1565.9|1564.9|1570.6|1569.6|1570.6|1569.6|1563.9|1562.9|1
1607353200000|2020-12-07 15:00:00|1570.9|1569.9|1561.9|1561.9|1571.3|1570.3|1561.9|1561.4|30
1607432400000|2020-12-08 13:00:00|1570.4|1569.4|1573|1572|1573|1572|1570.4|1569.4|0
1607436000000|2020-12-08 14:00:00|1572.9|1571.9|1581|1580|1581|1580|1571.4|1570.4|0
1607439600000|2020-12-08 15:00:00|1581.3|1580.3|1578.3|1578.3|1581.3|1580.3|1574.4|1573.4|11
1607511600000|2020-12-09 11:00:00|1585.4|1584.4|1583.7|1582.7|1586.4|1585.4|1582.4|1581.4|0
1607515200000|2020-12-09 12:00:00|1583.8|1582.8|1592.7|1591.7|1593.7|1592.7|1583.7|1582.7|9
1607518800000|2020-12-09 13:00:00|1592.5|1591.5|1591.3|1590.3|1593.8|1592.8|1589.4|1588.4|183
1607522400000|2020-12-09 14:00:00|1591.5|1590.5|1589.2|1588.2|1593.3|1592.3|1587.5|1586.5|0
1607526000000|2020-12-09 15:00:00|1589.3|1588.3|1590.9|1590.9|1592.4|1591.4|1585.8|1584.8|44
1607594400000|2020-12-10 10:00:00|1593.1|1592.1|1592.3|1591.3|1594.8|1593.8|1592|1591|24
1607598000000|2020-12-10 11:00:00|1591|1590|1592.4|1591.4|1594.6|1593.6|1590|1589|0
1607601600000|2020-12-10 12:00:00|1592.6|1591.6|1584.2|1583.2|1593.3|1592.3|1584.2|1583.2|6
1607605200000|2020-12-10 13:00:00|1583.9|1582.9|1577.7|1576.7|1586.7|1585.7|1577.7|1576.7|3
1607608800000|2020-12-10 14:00:00|1577.6|1576.6|1578.7|1577.7|1579.4|1578.4|1569.2|1568.2|155
1607612400000|2020-12-10 15:00:00|1578.9|1577.9|1577.6|1577.6|1582.7|1581.7|1577.2|1576.2|44
1607673600000|2020-12-11 08:00:00|1587.7|1586.7|1578|1577|1587.7|1586.7|1573.8|1572.8|22
1607677200000|2020-12-11 09:00:00|1578.1|1577.1|1576.5|1575.5|1578.7|1577.7|1576.1|1575.1|0
1607680800000|2020-12-11 10:00:00|1576.6|1575.6|1571.7|1570.7|1578.5|1577.5|1571.6|1570.6|0
1607684400000|2020-12-11 11:00:00|1571.6|1570.6|1577.8|1576.8|1579|1578|1568.6|1567.6|0
1607688000000|2020-12-11 12:00:00|1578.1|1577.1|1578.2|1577.2|1578.7|1577.7|1575|1574|0
1607691600000|2020-12-11 13:00:00|1578|1577|1581.2|1580.2|1581.2|1580.2|1576.7|1575.7|0
1607695200000|2020-12-11 14:00:00|1581.3|1580.3|1579.3|1578.3|1581.9|1580.9|1576.7|1575.7|0
1607698800000|2020-12-11 15:00:00|1579.4|1578.4|1582.4|1582.4|1585.2|1584.2|1579.4|1578.4|7
1607943600000|2020-12-14 11:00:00|1586.7|1585.7|1587.8|1586.8|1588.2|1587.2|1584.4|1583.4|130
1607947200000|2020-12-14 12:00:00|1587.5|1586.5|1589.4|1588.4|1590.1|1589.1|1587.3|1586.3|110
1607950800000|2020-12-14 13:00:00|1589.5|1588.5|1590.5|1589.5|1590.9|1589.9|1589.1|1588.1|0
1607954400000|2020-12-14 14:00:00|1590.6|1589.6|1593.4|1592.4|1594.9|1593.9|1587.9|1586.9|72
1607958000000|2020-12-14 15:00:00|1593.2|1592.2|1601|1601|1601.7|1601|1593.1|1592.1|63
1608019200000|2020-12-15 08:00:00|1600.8|1599.8|1598.2|1597.2|1602.4|1601.4|1595.5|1594.5|54
1608022800000|2020-12-15 09:00:00|1598.5|1597.5|1592.7|1591.7|1598.7|1597.7|1591.2|1590.2|102
1608026400000|2020-12-15 10:00:00|1592.5|1591.5|1588.2|1587.2|1593|1592|1586.2|1585.2|141
1608030000000|2020-12-15 11:00:00|1588|1587|1587|1586|1588.6|1587.6|1585.7|1584.7|3
1608033600000|2020-12-15 12:00:00|1587.1|1586.1|1586.7|1585.7|1587.7|1586.7|1584.5|1583.5|200
1608037200000|2020-12-15 13:00:00|1587|1586|1588.9|1587.9|1589.2|1588.2|1583|1582|52
1608040800000|2020-12-15 14:00:00|1589|1588|1590.5|1589.5|1590.7|1589.7|1586|1585|259
1608044400000|2020-12-15 15:00:00|1590.7|1589.7|1596.6|1596.6|1597.2|1596.6|1588.6|1587.6|189
1608105600000|2020-12-16 08:00:00|1599.6|1598.6|1602.8|1601.8|1603.4|1602.4|1595.1|1594.1|298
1608109200000|2020-12-16 09:00:00|1603.1|1602.1|1605.5|1604.5|1606.4|1605.4|1602.5|1601.5|3
1608112800000|2020-12-16 10:00:00|1605.6|1604.6|1606.5|1605.5|1607.1|1606.1|1603.9|1602.9|1
1608116400000|2020-12-16 11:00:00|1606.6|1605.6|1608.6|1607.6|1609.4|1608.4|1606.1|1605.1|1
1608120000000|2020-12-16 12:00:00|1608.5|1607.5|1608.7|1607.7|1610.4|1609.4|1606.4|1605.4|416
1608123600000|2020-12-16 13:00:00|1608.9|1607.9|1615.4|1614.4|1615.9|1614.9|1608|1607|45
1608127200000|2020-12-16 14:00:00|1615.1|1614.1|1611.2|1610.2|1616.1|1615.1|1609.6|1608.6|22
1608130800000|2020-12-16 15:00:00|1611.9|1610.9|1612|1612|1615.2|1614.2|1611.1|1610.1|694
1608192000000|2020-12-17 08:00:00|1622.7|1621.7|1626|1625|1628|1627|1622.2|1621.2|28
1608195600000|2020-12-17 09:00:00|1625.8|1624.8|1618.2|1617.2|1626.7|1625.7|1618.2|1617.2|1
1608199200000|2020-12-17 10:00:00|1618.3|1617.3|1617.5|1616.5|1619.1|1618.1|1614.7|1613.7|408
1608202800000|2020-12-17 11:00:00|1617.1|1616.1|1616.7|1615.7|1618.5|1617.5|1615.2|1614.2|0
1608206400000|2020-12-17 12:00:00|1616.8|1615.8|1615.2|1614.2|1617.1|1616.1|1613.1|1612.1|145
1608210000000|2020-12-17 13:00:00|1615.4|1614.4|1616|1615|1617.2|1616.2|1613.9|1612.9|0
1608213600000|2020-12-17 14:00:00|1616.1|1615.1|1616.2|1615.2|1620.1|1619.1|1614.9|1613.9|106
1608217200000|2020-12-17 15:00:00|1616.5|1615.5|1619.1|1619.1|1620.6|1619.6|1615.8|1614.8|26
1608278400000|2020-12-18 08:00:00|1626.4|1625.4|1628.4|1627.4|1634.4|1633.4|1626.4|1625.4|5
1608282000000|2020-12-18 09:00:00|1628.7|1627.7|1631.8|1630.8|1632.9|1631.9|1628.7|1627.7|0
1608285600000|2020-12-18 10:00:00|1631.9|1630.9|1634.9|1633.9|1636.4|1635.4|1631.8|1630.8|2
1608289200000|2020-12-18 11:00:00|1634.8|1633.8|1634.7|1633.7|1636.6|1635.6|1632.7|1631.7|1
1608292800000|2020-12-18 12:00:00|1634.4|1633.4|1635.8|1634.8|1637.8|1636.8|1633.9|1632.9|0
1608296400000|2020-12-18 13:00:00|1635.7|1634.7|1636.7|1635.7|1637.4|1636.4|1633.4|1632.4|14
1608300000000|2020-12-18 14:00:00|1636.8|1635.8|1638.9|1637.9|1639.5|1638.5|1635.3|1634.3|1
1608303600000|2020-12-18 15:00:00|1639.2|1638.2|1643.7|1643.7|1644.7|1643.7|1637.9|1636.9|18
1608537600000|2020-12-21 08:00:00|1643.5|1642.7|1638|1637|1643.5|1642.7|1633.6|1632.6|12
1608541200000|2020-12-21 09:00:00|1637.7|1636.7|1637.9|1636.9|1641.4|1640.4|1632|1631|63
1608544800000|2020-12-21 10:00:00|1637.7|1636.7|1626.4|1625.4|1638|1637|1624.5|1623.5|39
1608548400000|2020-12-21 11:00:00|1626.2|1625.2|1628.5|1627.5|1632.6|1631.6|1625.5|1624.5|0
1608552000000|2020-12-21 12:00:00|1628.6|1627.6|1631.2|1630.2|1631.6|1630.6|1628.4|1627.4|0
1608555600000|2020-12-21 13:00:00|1631.1|1630.1|1632|1631|1632.6|1631.6|1629.1|1628.1|2
1608559200000|2020-12-21 14:00:00|1631.9|1630.9|1629.1|1628.1|1632.4|1631.4|1628.5|1627.5|0
1608562800000|2020-12-21 15:00:00|1629|1628|1631.9|1631.9|1633|1632|1626.2|1625.2|41
1608627600000|2020-12-22 09:00:00|1648.9|1647.9|1647.5|1646.5|1649.9|1648.9|1645.5|1644.5|65
1608631200000|2020-12-22 10:00:00|1647.4|1646.4|1649.6|1648.6|1649.7|1648.7|1646.2|1645.2|80
1608634800000|2020-12-22 11:00:00|1649.7|1648.7|1645.6|1644.6|1649.7|1648.7|1644.9|1643.9|0
1608638400000|2020-12-22 12:00:00|1645.7|1644.7|1645.8|1644.8|1648.3|1647.3|1644.2|1643.2|11
1608642000000|2020-12-22 13:00:00|1646.9|1645.9|1646.6|1645.6|1647.3|1646.3|1643.4|1642.4|0
1608645600000|2020-12-22 14:00:00|1646.8|1645.8|1649.6|1648.6|1650.8|1649.8|1645.4|1644.4|127
1608649200000|2020-12-22 15:00:00|1649.5|1648.5|1654.9|1654.9|1655.5|1654.9|1646.9|1645.9|66
1608710400000|2020-12-23 08:00:00|1653.8|1652.8|1650.7|1649.7|1654.3|1653.3|1650.1|1649.1|15
1608714000000|2020-12-23 09:00:00|1650.9|1649.9|1646.1|1645.1|1651|1650|1646.1|1645.1|1
1608717600000|2020-12-23 10:00:00|1646|1645|1648.7|1647.7|1649.2|1648.2|1645.5|1644.5|1
1608721200000|2020-12-23 11:00:00|1648.5|1647.5|1647.4|1646.4|1650|1649|1646.5|1645.5|2
1608724800000|2020-12-23 12:00:00|1647.7|1646.7|1653.2|1652.2|1653.2|1652.2|1647.2|1646.2|0
1608728400000|2020-12-23 13:00:00|1653|1652|1653.8|1652.8|1654.5|1653.5|1652.2|1651.2|1
1608732000000|2020-12-23 14:00:00|1653.6|1652.6|1649.4|1648.4|1655.4|1654.4|1645.4|1644.4|15
1608735600000|2020-12-23 15:00:00|1649.3|1648.3|1649.5|1649.5|1650.9|1649.9|1645|1644|57
1609142400000|2020-12-28 08:00:00|1660.9|1659.9|1665|1664|1666.8|1665.8|1655.6|1654.6|25
1609146000000|2020-12-28 09:00:00|1665.3|1664.3|1666.5|1665.5|1668.8|1667.8|1664.1|1663.1|0
1609149600000|2020-12-28 10:00:00|1666.3|1665.3|1671|1670|1672.1|1671.1|1666.3|1665.3|21
1609153200000|2020-12-28 11:00:00|1670.8|1669.8|1675.8|1674.8|1675.8|1674.8|1670.8|1669.8|1
1609156800000|2020-12-28 12:00:00|1676|1675|1679.1|1678.1|1679.3|1678.3|1675.5|1674.5|0
1609160400000|2020-12-28 13:00:00|1679.3|1678.3|1681.8|1680.8|1682.6|1681.6|1678.1|1677.1|10
1609164000000|2020-12-28 14:00:00|1681.6|1680.6|1679.3|1678.3|1682.2|1681.2|1677.9|1676.9|4
1609167600000|2020-12-28 15:00:00|1679.4|1678.4|1683.5|1683.5|1684.8|1683.8|1675.9|1674.9|104
1609228800000|2020-12-29 08:00:00|1689|1688|1689.6|1688.6|1697|1696|1686.5|1685.5|64
1609232400000|2020-12-29 09:00:00|1689.4|1688.4|1695.3|1694.3|1696.8|1695.8|1689.4|1688.4|0
1609236000000|2020-12-29 10:00:00|1695.6|1694.6|1689.3|1688.3|1696.6|1695.6|1687.7|1686.7|31
1609239600000|2020-12-29 11:00:00|1688.8|1687.8|1692.3|1691.3|1692.4|1691.4|1688.8|1687.8|0
1609243200000|2020-12-29 12:00:00|1692.4|1691.4|1686.5|1685.5|1692.4|1691.4|1685.2|1684.2|6
1609246800000|2020-12-29 13:00:00|1686.7|1685.7|1688.5|1687.5|1688.5|1687.5|1684.4|1683.4|3
1609250400000|2020-12-29 14:00:00|1688.7|1687.7|1682.7|1681.7|1692.5|1691.5|1682.2|1681.2|13
1609254000000|2020-12-29 15:00:00|1682.5|1681.5|1690.5|1690.5|1691.4|1690.5|1682.2|1681.2|60
1609315200000|2020-12-30 08:00:00|1690.1|1689.1|1687.8|1686.8|1692.5|1691.5|1684.2|1683.2|22
1609318800000|2020-12-30 09:00:00|1687.9|1686.9|1690.9|1689.9|1692.8|1691.8|1687.5|1686.5|0
1609322400000|2020-12-30 10:00:00|1690.8|1689.8|1690.3|1689.3|1693|1692|1689.8|1688.8|0
1609326000000|2020-12-30 11:00:00|1690.1|1689.1|1691.5|1690.5|1692.3|1691.3|1689.6|1688.6|0
1609329600000|2020-12-30 12:00:00|1691.3|1690.3|1695|1694|1695.6|1694.6|1691.3|1690.3|0
1609333200000|2020-12-30 13:00:00|1695.1|1694.1|1690|1689|1695.6|1694.6|1689.9|1688.9|0
1609336800000|2020-12-30 14:00:00|1689.9|1688.9|1688.6|1687.6|1692.9|1691.9|1687.6|1686.6|30
1609340400000|2020-12-30 15:00:00|1688.5|1687.5|1685.6|1685.6|1689.2|1688.2|1683.1|1682.1|71
1609747200000|2021-01-04 08:00:00|1689.1|1688.1|1689.5|1688.5|1702.3|1701.3|1687.3|1686.3|10
1609750800000|2021-01-04 09:00:00|1689.7|1688.7|1693.2|1692.2|1693.7|1692.7|1688.2|1687.2|23
1609754400000|2021-01-04 10:00:00|1693.5|1692.5|1701.2|1700.2|1702|1701|1693.5|1692.5|13
1609758000000|2021-01-04 11:00:00|1701|1700|1706.7|1705.7|1706.7|1705.7|1698.2|1697.2|55
1609761600000|2021-01-04 12:00:00|1706.5|1705.5|1702|1701|1707|1706|1701.5|1700.5|32
1609765200000|2021-01-04 13:00:00|1701.7|1700.7|1705.7|1704.7|1707.5|1706.5|1700|1699|6
1609768800000|2021-01-04 14:00:00|1705.5|1704.5|1703.5|1702.5|1706|1705|1697.7|1696.7|0
1609772400000|2021-01-04 15:00:00|1703.7|1702.7|1700.7|1700.7|1703.7|1702.7|1697.1|1696.1|22
1609833600000|2021-01-05 08:00:00|1687.6|1686.6|1685.5|1684.5|1689.2|1688.2|1683.9|1682.9|3
1609837200000|2021-01-05 09:00:00|1685.4|1684.4|1680.2|1679.2|1686.3|1685.3|1680|1679|0
1609840800000|2021-01-05 10:00:00|1680|1679|1680.9|1679.9|1682.9|1681.9|1678.3|1677.3|1
1609844400000|2021-01-05 11:00:00|1680.8|1679.8|1686.7|1685.7|1687.2|1686.2|1680.8|1679.8|0
1609848000000|2021-01-05 12:00:00|1686.9|1685.9|1687|1686|1688.2|1687.2|1685|1684|6
1609851600000|2021-01-05 13:00:00|1687.2|1686.2|1689.2|1688.2|1692.2|1691.2|1686.2|1685.2|0
1609855200000|2021-01-05 14:00:00|1689|1688|1689|1688|1690|1689|1683.8|1682.8|27
1609858800000|2021-01-05 15:00:00|1689.3|1688.3|1680.4|1680.4|1690.2|1689.2|1680.4|1679.7|17
1609920000000|2021-01-06 08:00:00|1692.9|1691.9|1684.7|1683.7|1692.9|1691.9|1682|1681|0
1609923600000|2021-01-06 09:00:00|1684.9|1683.9|1682.9|1681.9|1687.3|1686.3|1679.4|1678.4|0
1609927200000|2021-01-06 10:00:00|1683.2|1682.2|1683.4|1682.4|1686|1685|1682.2|1681.2|1
1609930800000|2021-01-06 11:00:00|1683.2|1682.2|1677.4|1676.4|1683.4|1682.4|1676.2|1675.2|0
1609934400000|2021-01-06 12:00:00|1677.2|1676.2|1676.3|1675.3|1678.8|1677.8|1675|1674|13
1609938000000|2021-01-06 13:00:00|1676|1675|1674.8|1673.8|1677.5|1676.5|1674.7|1673.7|0
1609941600000|2021-01-06 14:00:00|1675.4|1674.4|1677.8|1676.8|1679.7|1678.7|1671.8|1670.8|21
1609945200000|2021-01-06 15:00:00|1678|1677|1677.8|1677.8|1679.9|1678.9|1677.5|1676.5|7
1610006400000|2021-01-07 08:00:00|1696.4|1695.4|1693.5|1692.5|1700.6|1699.6|1647.1|1646.1|84
1610010000000|2021-01-07 09:00:00|1693.6|1692.6|1690.2|1689.2|1696.2|1695.2|1687.7|1686.7|0
1610013600000|2021-01-07 10:00:00|1690.1|1689.1|1695|1694|1698.5|1697.5|1687.7|1686.7|1
1610017200000|2021-01-07 11:00:00|1695.2|1694.2|1697.2|1696.2|1698.7|1697.7|1693.2|1692.2|6
1610020800000|2021-01-07 12:00:00|1697|1696|1695.7|1694.7|1697.7|1696.7|1694.7|1693.7|1
1610024400000|2021-01-07 13:00:00|1695.5|1694.5|1693.5|1692.5|1696.7|1695.7|1693.2|1692.2|0
1610028000000|2021-01-07 14:00:00|1693.2|1692.2|1693.7|1692.7|1696|1695|1693.2|1692.2|6
1610031600000|2021-01-07 15:00:00|1694.2|1693.2|1694.2|1694.2|1697|1696|1693.5|1692.5|0
1610092800000|2021-01-08 08:00:00|1713.2|1712.2|1699.8|1698.8|1713.4|1712.4|1698.6|1697.6|9
1610096400000|2021-01-08 09:00:00|1699.6|1698.6|1698.6|1697.6|1702.6|1701.6|1697.5|1696.5|6
1610100000000|2021-01-08 10:00:00|1698.7|1697.7|1705|1704|1706.8|1705.8|1697.8|1696.8|10
1610103600000|2021-01-08 11:00:00|1705.1|1704.1|1711.6|1710.6|1712.3|1711.3|1704.8|1703.8|30
1610107200000|2021-01-08 12:00:00|1711.8|1710.8|1714.6|1713.6|1716.1|1715.1|1710.8|1709.8|11
1610110800000|2021-01-08 13:00:00|1714.9|1713.9|1712.8|1711.8|1716.6|1715.6|1712.5|1711.5|27
1610114400000|2021-01-08 14:00:00|1712.6|1711.6|1711.9|1710.9|1714.3|1713.3|1708.4|1707.4|4
1610118000000|2021-01-08 15:00:00|1712|1711|1705.8|1705.8|1714|1713|1705.1|1704.1|46
1610352000000|2021-01-11 08:00:00|1695.5|1694.5|1690|1689|1695.5|1694.5|1686.6|1685.6|13
1610355600000|2021-01-11 09:00:00|1690.1|1689.1|1699.1|1698.1|1700.3|1699.3|1689.7|1688.7|227
1610359200000|2021-01-11 10:00:00|1699.3|1698.3|1704.5|1703.5|1705.1|1704.1|1695.8|1694.8|177
1610362800000|2021-01-11 11:00:00|1704.6|1703.6|1703.5|1702.5|1706.2|1705.2|1702.7|1701.7|11
1610366400000|2021-01-11 12:00:00|1703.6|1702.6|1697.7|1696.7|1704.7|1703.7|1697.3|1696.3|1
1610370000000|2021-01-11 13:00:00|1697.8|1696.8|1692.6|1691.6|1698|1697|1691.8|1690.8|81
1610373600000|2021-01-11 14:00:00|1692.3|1691.3|1692.9|1691.9|1692.9|1691.9|1684.8|1683.8|190
1610377200000|2021-01-11 15:00:00|1692.8|1691.8|1693.6|1693.6|1696.5|1695.5|1689.2|1688.2|55
1610438400000|2021-01-12 08:00:00|1697.5|1696.5|1691.2|1690.2|1697.5|1696.5|1690.8|1689.8|248
1610442000000|2021-01-12 09:00:00|1691.3|1690.3|1684.8|1683.8|1691.8|1690.8|1682.5|1681.5|112
1610445600000|2021-01-12 10:00:00|1685|1684|1680.2|1679.2|1688|1687|1678|1677|2
1610449200000|2021-01-12 11:00:00|1679.7|1678.7|1673.5|1672.5|1679.7|1678.7|1672.7|1671.7|112
1610452800000|2021-01-12 12:00:00|1673.2|1672.2|1672.4|1671.4|1674.7|1673.7|1671.8|1670.8|0
1610456400000|2021-01-12 13:00:00|1672.6|1671.6|1669.2|1668.2|1674.3|1673.3|1669.1|1668.1|3
1610460000000|2021-01-12 14:00:00|1669.3|1668.3|1668.6|1667.6|1671.3|1670.3|1663.4|1662.4|372
1610463600000|2021-01-12 15:00:00|1669.1|1668.1|1663.9|1663.9|1671.7|1670.7|1663.9|1663.4|37
1610524800000|2021-01-13 08:00:00|1648.7|1647.7|1641.4|1640.4|1657.1|1656.1|1639.9|1638.9|209
1610528400000|2021-01-13 09:00:00|1641.2|1640.2|1653.9|1652.9|1655.4|1654.4|1640.9|1639.9|30
1610532000000|2021-01-13 10:00:00|1654.2|1653.2|1658.4|1657.4|1658.9|1657.9|1651.2|1650.2|7
1610535600000|2021-01-13 11:00:00|1658.2|1657.2|1661.2|1660.2|1661.7|1660.7|1658.2|1657.2|0
1610539200000|2021-01-13 12:00:00|1660.9|1659.9|1659.8|1658.8|1661.2|1660.2|1657.7|1656.7|1
1610542800000|2021-01-13 13:00:00|1659.9|1658.9|1664.9|1663.9|1666.2|1665.2|1659.7|1658.7|234
1610546400000|2021-01-13 14:00:00|1664.8|1663.8|1671.9|1670.9|1672.2|1671.2|1664.4|1663.4|310
1610550000000|2021-01-13 15:00:00|1671.7|1670.7|1670.2|1670.2|1672|1671|1667.2|1666.2|614
1610611200000|2021-01-14 08:00:00|1673.3|1672.3|1676.5|1675.5|1676.5|1675.5|1672|1671|11
1610614800000|2021-01-14 09:00:00|1676.6|1675.6|1675.5|1674.5|1676.6|1675.6|1672.1|1671.1|1
1610618400000|2021-01-14 10:00:00|1675.4|1674.4|1676.7|1675.7|1677.5|1676.5|1673.5|1672.5|6
1610622000000|2021-01-14 11:00:00|1676.6|1675.6|1678.7|1677.7|1679|1678|1675.4|1674.4|5
1610625600000|2021-01-14 12:00:00|1678.9|1677.9|1677.7|1676.7|1679.6|1678.6|1677|1676|1
1610629200000|2021-01-14 13:00:00|1677.9|1676.9|1675.8|1674.8|1677.9|1676.9|1672.7|1671.7|436
1610632800000|2021-01-14 14:00:00|1675.7|1674.7|1674.9|1673.9|1676.7|1675.7|1672.8|1671.8|0
1610636400000|2021-01-14 15:00:00|1675|1674|1677.3|1677.3|1679.4|1678.4|1674.2|1673.2|141
1610697600000|2021-01-15 08:00:00|1675.8|1674.8|1671.7|1670.7|1726.2|1725.2|1670.8|1669.8|18
1610701200000|2021-01-15 09:00:00|1671.8|1670.8|1666.4|1665.4|1673.3|1672.3|1664|1663|0
1610704800000|2021-01-15 10:00:00|1666.3|1665.3|1665.7|1664.7|1670.3|1669.3|1664.3|1663.3|4
1610708400000|2021-01-15 11:00:00|1665.9|1664.9|1663.3|1662.3|1667|1666|1661|1660|0
1610712000000|2021-01-15 12:00:00|1663|1662|1661|1660|1663.4|1662.4|1658.3|1657.3|0
1610715600000|2021-01-15 13:00:00|1660.8|1659.8|1658.9|1657.9|1661.2|1660.2|1657.4|1656.4|5
1610719200000|2021-01-15 14:00:00|1658.8|1657.8|1659.6|1658.6|1661.4|1660.4|1658.1|1657.1|2
1610722800000|2021-01-15 15:00:00|1659.9|1658.9|1655.1|1655.1|1661.7|1660.7|1649.7|1648.7|23
1610956800000|2021-01-18 08:00:00|1668.1|1667.1|1669.5|1668.5|1669.7|1668.7|1668.1|1667.1|0
1610960400000|2021-01-18 09:00:00|1669.7|1668.7|1670|1669|1673|1672|1668.5|1667.5|0
1610964000000|2021-01-18 10:00:00|1669.7|1668.7|1674|1673|1674|1673|1668.7|1667.7|0
1610967600000|2021-01-18 11:00:00|1674.2|1673.2|1676.7|1675.7|1677.7|1676.7|1673.5|1672.5|0
1610971200000|2021-01-18 12:00:00|1677|1676|1674|1673|1677.2|1676.2|1673.7|1672.7|0
1610974800000|2021-01-18 13:00:00|1674.2|1673.2|1671.1|1670.1|1675.7|1674.7|1668.7|1667.7|1
1610978400000|2021-01-18 14:00:00|1671|1670|1670|1669|1672.2|1671.2|1669|1668|0
1610982000000|2021-01-18 15:00:00|1670.2|1669.2|1668.8|1668.8|1670.2|1669.2|1666|1665|24
1611046800000|2021-01-19 09:00:00|1674|1673|1681|1680|1681|1680|1673.5|1672.5|1
1611050400000|2021-01-19 10:00:00|1681.1|1680.1|1680.6|1679.6|1682.7|1681.7|1679.8|1678.8|3
1611054000000|2021-01-19 11:00:00|1680.5|1679.5|1676.3|1675.3|1681.2|1680.2|1675.1|1674.1|3
1611057600000|2021-01-19 12:00:00|1676.5|1675.5|1679.6|1678.6|1680|1679|1676|1675|2
1611061200000|2021-01-19 13:00:00|1679.8|1678.8|1679.4|1678.4|1681.6|1680.6|1678.4|1677.4|4
1611064800000|2021-01-19 14:00:00|1679.5|1678.5|1682.6|1681.6|1682.6|1681.6|1677|1676|52
1611068400000|2021-01-19 15:00:00|1682.8|1681.8|1687.8|1687.8|1689.1|1688.1|1681.4|1680.4|34
1611129600000|2021-01-20 08:00:00|1682.9|1681.9|1681.5|1680.5|1687|1686|1679.6|1678.6|0
1611133200000|2021-01-20 09:00:00|1681.6|1680.6|1677.1|1676.1|1683.2|1682.2|1675.6|1674.6|50
1611136800000|2021-01-20 10:00:00|1677.2|1676.2|1675.7|1674.7|1679.7|1678.7|1674.6|1673.6|50
1611140400000|2021-01-20 11:00:00|1675.6|1674.6|1682.6|1681.6|1683.3|1682.3|1674.1|1673.1|0
1611144000000|2021-01-20 12:00:00|1682.7|1681.7|1683.8|1682.8|1685.3|1684.3|1675.8|1674.8|1
1611147600000|2021-01-20 13:00:00|1684|1683|1688.3|1687.3|1689|1688|1683|1682|30
1611151200000|2021-01-20 14:00:00|1688.1|1687.1|1685.9|1684.9|1690.1|1689.1|1683.5|1682.5|12
1611154800000|2021-01-20 15:00:00|1686|1685|1689.3|1689.3|1693.6|1692.6|1686|1685|72
1611216000000|2021-01-21 08:00:00|1707.6|1706.6|1698.7|1697.7|1708.8|1707.8|1698.7|1697.7|0
1611219600000|2021-01-21 09:00:00|1698.5|1697.5|1697.8|1696.8|1702.2|1701.2|1696.6|1695.6|1
1611223200000|2021-01-21 10:00:00|1697.7|1696.7|1695.6|1694.6|1698|1697|1693.5|1692.5|0
1611226800000|2021-01-21 11:00:00|1695.8|1694.8|1696.6|1695.6|1697.3|1696.3|1692.6|1691.6|0
1611230400000|2021-01-21 12:00:00|1696.8|1695.8|1690.8|1689.8|1696.8|1695.8|1689.6|1688.6|1
1611234000000|2021-01-21 13:00:00|1690.6|1689.6|1688.3|1687.3|1693.3|1692.3|1687.6|1686.6|0
1611237600000|2021-01-21 14:00:00|1688.6|1687.6|1689.6|1688.6|1693.3|1692.3|1688.1|1687.1|0
1611241200000|2021-01-21 15:00:00|1689.8|1688.8|1691.6|1691.6|1694.8|1693.8|1688.1|1687.1|20
1611309600000|2021-01-22 10:00:00|1679.4|1678.4|1677.8|1676.8|1679.4|1678.4|1676|1675|0
1611313200000|2021-01-22 11:00:00|1677.5|1676.5|1676.5|1675.5|1678.8|1677.8|1675|1674|0
1611316800000|2021-01-22 12:00:00|1676.3|1675.3|1677.4|1676.4|1677.4|1676.4|1675.7|1674.7|0
1611320400000|2021-01-22 13:00:00|1677.3|1676.3|1679.9|1678.9|1681.2|1680.2|1677.2|1676.2|1
1611324000000|2021-01-22 14:00:00|1679.7|1678.7|1680.4|1679.4|1681.2|1680.2|1674.7|1673.7|0
1611327600000|2021-01-22 15:00:00|1680.7|1679.7|1686|1686|1686.7|1686|1678.7|1677.7|11
1611565200000|2021-01-25 09:00:00|1685.5|1684.5|1683.1|1682.1|1686.8|1685.8|1678.8|1677.8|0
1611568800000|2021-01-25 10:00:00|1682.8|1681.8|1689.6|1688.6|1689.8|1688.8|1681.8|1680.8|0
1611572400000|2021-01-25 11:00:00|1689.8|1688.8|1688.7|1687.7|1694.1|1693.1|1688.3|1687.3|0
1611576000000|2021-01-25 12:00:00|1688.5|1687.5|1678.4|1677.4|1688.7|1687.7|1677.9|1676.9|0
1611579600000|2021-01-25 13:00:00|1678.1|1677.1|1682|1681|1682.4|1681.4|1673.9|1672.9|2
1611583200000|2021-01-25 14:00:00|1681.9|1680.9|1688.3|1687.3|1688.4|1687.4|1680.5|1679.5|0
1611586800000|2021-01-25 15:00:00|1688.4|1687.4|1688.7|1688.7|1693.4|1692.4|1685.3|1684.3|18
1611648000000|2021-01-26 08:00:00|1682.6|1681.6|1687|1686|1687|1686|1679.2|1678.2|10
1611651600000|2021-01-26 09:00:00|1687.5|1686.5|1686|1685|1690.8|1689.8|1684.3|1683.3|0
1611655200000|2021-01-26 10:00:00|1686.2|1685.2|1681.6|1680.6|1687|1686|1680.7|1679.7|0
1611658800000|2021-01-26 11:00:00|1681.3|1680.3|1681|1680|1683.7|1682.7|1678.3|1677.3|0
1611662400000|2021-01-26 12:00:00|1681.3|1680.3|1676.5|1675.5|1681.8|1680.8|1675.8|1674.8|250
1611666000000|2021-01-26 13:00:00|1676.7|1675.7|1674.8|1673.8|1678|1677|1672.2|1671.2|2
1611669600000|2021-01-26 14:00:00|1675|1674|1669.9|1668.9|1675.9|1674.9|1668|1667|0
1611673200000|2021-01-26 15:00:00|1669.8|1668.8|1670.8|1670.8|1672.2|1671.2|1666.2|1665.2|13
1611738000000|2021-01-27 09:00:00|1637.5|1636.5|1630.8|1629.8|1641|1640|1630.7|1629.7|63
1611741600000|2021-01-27 10:00:00|1631|1630|1618.3|1617.3|1631.1|1630.1|1618.2|1617.2|210
1611745200000|2021-01-27 11:00:00|1618.2|1617.2|1615.1|1614.1|1619|1618|1612.1|1611.1|50
1611748800000|2021-01-27 12:00:00|1615.3|1614.3|1608.4|1607.4|1620.1|1619.1|1607.6|1606.6|8
1611752400000|2021-01-27 13:00:00|1608.6|1607.6|1613.6|1612.6|1613.9|1612.9|1606.6|1605.6|2
1611756000000|2021-01-27 14:00:00|1613.9|1612.9|1611.6|1610.6|1618.6|1617.6|1608.6|1607.6|5
1611759600000|2021-01-27 15:00:00|1611.5|1610.5|1629.2|1629.2|1630|1629.2|1609.4|1608.4|62
1611820800000|2021-01-28 08:00:00|1596.1|1595.1|1560.8|1559.8|1597.5|1596.5|1560.2|1559.2|73
1611824400000|2021-01-28 09:00:00|1560.9|1559.9|1581.5|1580.5|1581.9|1580.9|1559.7|1558.7|255
1611828000000|2021-01-28 10:00:00|1581.8|1580.8|1608.8|1607.8|1610.7|1609.7|1578.9|1577.9|64
1611831600000|2021-01-28 11:00:00|1608.7|1607.7|1625.8|1624.8|1626.3|1625.3|1603.5|1602.5|2
1611835200000|2021-01-28 12:00:00|1626|1625|1629.1|1628.1|1630.8|1629.8|1622.3|1621.3|1
1611838800000|2021-01-28 13:00:00|1629|1628|1631.1|1630.1|1632.1|1631.1|1622.1|1621.1|0
1611842400000|2021-01-28 14:00:00|1630.9|1629.9|1634.4|1633.4|1639.3|1638.3|1629.9|1628.9|43
1611846000000|2021-01-28 15:00:00|1634.3|1633.3|1639.4|1639.4|1644.4|1643.4|1633.5|1632.5|16
1611907200000|2021-01-29 08:00:00|1613.1|1612.1|1620|1619|1625.5|1624.5|1611.8|1610.8|1
1611910800000|2021-01-29 09:00:00|1619.8|1618.8|1624.3|1623.3|1627.6|1626.6|1619.8|1618.8|0
1611914400000|2021-01-29 10:00:00|1624.1|1623.1|1623.3|1622.3|1625.3|1624.3|1617.8|1616.8|4
1611918000000|2021-01-29 11:00:00|1623.5|1622.5|1627.3|1626.3|1630.3|1629.3|1623.3|1622.3|3
1611921600000|2021-01-29 12:00:00|1627.5|1626.5|1623.5|1622.5|1629.3|1628.3|1623.3|1622.3|1
1611925200000|2021-01-29 13:00:00|1624|1623|1615.8|1614.8|1624.8|1623.8|1614|1613|8
1611928800000|2021-01-29 14:00:00|1616|1615|1610.5|1609.5|1617.5|1616.5|1607.3|1606.3|0
1611932400000|2021-01-29 15:00:00|1610.3|1609.3|1614.7|1614.7|1619.3|1618.3|1609|1608|58
1612166400000|2021-02-01 08:00:00|1624.4|1623.4|1636.8|1635.8|1636.8|1635.8|1620.4|1619.4|15
1612170000000|2021-02-01 09:00:00|1636.7|1635.7|1632.5|1631.5|1638.6|1637.6|1630|1629|2
1612173600000|2021-02-01 10:00:00|1633|1632|1639.5|1638.5|1640|1639|1632.2|1631.2|0
1612177200000|2021-02-01 11:00:00|1639.7|1638.7|1643.5|1642.5|1643.7|1642.7|1639|1638|28
1612180800000|2021-02-01 12:00:00|1643.2|1642.2|1637.6|1636.6|1644|1643|1636.1|1635.1|0
1612184400000|2021-02-01 13:00:00|1637.8|1636.8|1641.2|1640.2|1643.3|1642.3|1637.6|1636.6|19
1612188000000|2021-02-01 14:00:00|1642.2|1641.2|1640.9|1639.9|1645.6|1644.6|1636.8|1635.8|15
1612191600000|2021-02-01 15:00:00|1640.8|1639.8|1642.2|1642.2|1643.7|1642.7|1635.9|1634.9|42
1612252800000|2021-02-02 08:00:00|1657.5|1656.5|1660.2|1659.2|1664.9|1663.9|1657.5|1656.5|1
1612256400000|2021-02-02 09:00:00|1660.4|1659.4|1659.2|1658.2|1661.4|1660.4|1656|1655|1
1612260000000|2021-02-02 10:00:00|1659.1|1658.1|1656.5|1655.5|1659.7|1658.7|1654.6|1653.6|1
1612263600000|2021-02-02 11:00:00|1657.2|1656.2|1665.1|1664.1|1670.9|1669.9|1657.1|1656.1|30
1612267200000|2021-02-02 12:00:00|1665|1664|1664.4|1663.4|1666.6|1665.6|1662.9|1661.9|2
1612270800000|2021-02-02 13:00:00|1664.6|1663.6|1665.6|1664.6|1668.6|1667.6|1664.4|1663.4|1
1612274400000|2021-02-02 14:00:00|1665.9|1664.9|1668.7|1667.7|1669.6|1668.6|1663.9|1662.9|0
1612278000000|2021-02-02 15:00:00|1669|1668|1666.1|1666.1|1669.4|1668.4|1664.8|1663.8|27
1612339200000|2021-02-03 08:00:00|1681.5|1680.5|1683.2|1682.2|1683.5|1682.5|1675.3|1674.3|2
1612342800000|2021-02-03 09:00:00|1683|1682|1683.7|1682.7|1684.6|1683.6|1677|1676|0
1612346400000|2021-02-03 10:00:00|1683.8|1682.8|1682.2|1681.2|1686.7|1685.7|1681|1680|2
1612350000000|2021-02-03 11:00:00|1682|1681|1686.7|1685.7|1687.5|1686.5|1680.7|1679.7|3
1612353600000|2021-02-03 12:00:00|1687.5|1686.5|1688.9|1687.9|1691.2|1690.2|1686.5|1685.5|4
1612357200000|2021-02-03 13:00:00|1689|1688|1687.5|1686.5|1689.9|1688.9|1683.3|1682.3|8
1612360800000|2021-02-03 14:00:00|1687.4|1686.4|1680|1679|1690|1689|1679.5|1678.5|6
1612364400000|2021-02-03 15:00:00|1680.1|1679.1|1676|1676|1683.4|1682.4|1670.2|1669.2|12
1612425600000|2021-02-04 08:00:00|1690.5|1689.5|1690.5|1689.5|1698.5|1697.5|1690.2|1689.2|33
1612429200000|2021-02-04 09:00:00|1690.6|1689.6|1688.6|1687.6|1693.1|1692.1|1687.1|1686.1|0
1612432800000|2021-02-04 10:00:00|1688.7|1687.7|1680.7|1679.7|1688.9|1687.9|1679.9|1678.9|0
1612436400000|2021-02-04 11:00:00|1680.9|1679.9|1684|1683|1684|1683|1678.9|1677.9|20
1612440000000|2021-02-04 12:00:00|1684.9|1683.9|1677.9|1676.9|1685.5|1684.5|1677.3|1676.3|0
1612443600000|2021-02-04 13:00:00|1677.6|1676.6|1673.9|1672.9|1678.9|1677.9|1673.4|1672.4|0
1612447200000|2021-02-04 14:00:00|1673.6|1672.6|1662.4|1661.4|1673.6|1672.6|1661.4|1660.4|22
1612450800000|2021-02-04 15:00:00|1662.6|1661.6|1665.4|1665.4|1671.7|1670.7|1662.4|1661.4|28
1612512000000|2021-02-05 08:00:00|1684.7|1683.7|1683.9|1682.9|1685.8|1684.8|1679.7|1678.7|3
1612515600000|2021-02-05 09:00:00|1683.7|1682.7|1684.4|1683.4|1687.2|1686.2|1680.7|1679.7|0
1612519200000|2021-02-05 10:00:00|1684.2|1683.2|1682.9|1681.9|1686.9|1685.9|1682.9|1681.9|1
1612522800000|2021-02-05 11:00:00|1683.2|1682.2|1683.2|1682.2|1684.7|1683.7|1680.9|1679.9|0
1612526400000|2021-02-05 12:00:00|1683.4|1682.4|1677.7|1676.7|1684.4|1683.4|1676.7|1675.7|1
1612530000000|2021-02-05 13:00:00|1677.9|1676.9|1678.4|1677.4|1681.7|1680.7|1675.4|1674.4|0
1612533600000|2021-02-05 14:00:00|1678.7|1677.7|1676.7|1675.7|1680.7|1679.7|1675.8|1674.8|0
1612537200000|2021-02-05 15:00:00|1676.4|1675.4|1677.3|1677.3|1679.1|1678.1|1672.5|1671.5|21
1612771200000|2021-02-08 08:00:00|1681.6|1680.6|1678.6|1677.6|1681.7|1680.7|1676.3|1675.3|0
1612774800000|2021-02-08 09:00:00|1678.4|1677.4|1681.9|1680.9|1683.9|1682.9|1675.6|1674.6|0
1612778400000|2021-02-08 10:00:00|1681.8|1680.8|1676.9|1675.9|1682.7|1681.7|1676.4|1675.4|0
1612782000000|2021-02-08 11:00:00|1677.1|1676.1|1674.4|1673.4|1678.3|1677.3|1672.1|1671.1|1
1612785600000|2021-02-08 12:00:00|1674.3|1673.3|1674.6|1673.6|1675.1|1674.1|1672.7|1671.7|0
1612789200000|2021-02-08 13:00:00|1674.9|1673.9|1672.4|1671.4|1674.9|1673.9|1669.6|1668.6|3
1612792800000|2021-02-08 14:00:00|1672.1|1671.1|1671.4|1670.4|1674.4|1673.4|1670.4|1669.4|27
1612796400000|2021-02-08 15:00:00|1671.6|1670.6|1672.7|1672.7|1675.4|1674.4|1670.3|1669.3|13
1612857600000|2021-02-09 08:00:00|1669.5|1668.5|1665.6|1664.6|1672.5|1671.5|1662.8|1661.8|18
1612861200000|2021-02-09 09:00:00|1665.9|1664.9|1663.7|1662.7|1666.6|1665.6|1662.1|1661.1|1
1612864800000|2021-02-09 10:00:00|1664|1663|1660.2|1659.2|1664.1|1663.1|1658.1|1657.1|0
1612868400000|2021-02-09 11:00:00|1660.1|1659.1|1660.7|1659.7|1661.4|1660.4|1657.9|1656.9|1
1612872000000|2021-02-09 12:00:00|1660.6|1659.6|1657.4|1656.4|1661.4|1660.4|1656.4|1655.4|0
1612875600000|2021-02-09 13:00:00|1657.6|1656.6|1662.4|1661.4|1664.6|1663.6|1657.4|1656.4|10
1612879200000|2021-02-09 14:00:00|1662.2|1661.2|1662.6|1661.6|1664.4|1663.4|1659.4|1658.4|0
1612882800000|2021-02-09 15:00:00|1662.9|1661.9|1661.6|1661.6|1667.5|1666.5|1661.5|1660.5|8
1612944000000|2021-02-10 08:00:00|1642|1641|1650.7|1649.7|1654.6|1653.6|1639|1638|55
1612947600000|2021-02-10 09:00:00|1651|1650|1649.1|1648.1|1653|1652|1639.3|1638.3|26
1612951200000|2021-02-10 10:00:00|1648.3|1647.3|1636.8|1635.8|1648.3|1647.3|1635.9|1634.9|2
1612954800000|2021-02-10 11:00:00|1636.9|1635.9|1640.6|1639.6|1640.6|1639.6|1634.1|1633.1|4
1612958400000|2021-02-10 12:00:00|1640.8|1639.8|1636.3|1635.3|1645.1|1644.1|1636.2|1635.2|11
1612962000000|2021-02-10 13:00:00|1636.2|1635.2|1636.7|1635.7|1638.3|1637.3|1632.3|1631.3|1
1612965600000|2021-02-10 14:00:00|1636.8|1635.8|1634.3|1633.3|1639.7|1638.7|1633.9|1632.9|15
1612969200000|2021-02-10 15:00:00|1634.8|1633.8|1628.3|1628.3|1636.1|1635.1|1627|1626|38
1613030400000|2021-02-11 08:00:00|1641|1640|1653.7|1652.7|1654.7|1653.7|1640.8|1639.8|20
1613034000000|2021-02-11 09:00:00|1653.5|1652.5|1658|1657|1659.7|1658.7|1651.8|1650.8|11
1613037600000|2021-02-11 10:00:00|1657.9|1656.9|1662.8|1661.8|1662.8|1661.8|1656.9|1655.9|16
1613041200000|2021-02-11 11:00:00|1662.5|1661.5|1665.4|1664.4|1667.7|1666.7|1660.2|1659.2|18
1613044800000|2021-02-11 12:00:00|1665.5|1664.5|1672.5|1671.5|1672.5|1671.5|1665|1664|19
1613048400000|2021-02-11 13:00:00|1672.4|1671.4|1667.3|1666.3|1672.5|1671.5|1664.2|1663.2|59
1613052000000|2021-02-11 14:00:00|1667.4|1666.4|1669.3|1668.3|1673.3|1672.3|1666.3|1665.3|28
1613055600000|2021-02-11 15:00:00|1669.2|1668.2|1672.2|1672.2|1673.3|1672.3|1668.5|1667.5|40
1613116800000|2021-02-12 08:00:00|1687.1|1686.1|1684.2|1683.2|1688.6|1687.6|1681|1680|30
1613120400000|2021-02-12 09:00:00|1684.3|1683.3|1686.8|1685.8|1690|1689|1683.8|1682.8|0
1613124000000|2021-02-12 10:00:00|1687|1686|1688.3|1687.3|1690|1689|1686|1685|2
1613127600000|2021-02-12 11:00:00|1688.7|1687.7|1691.7|1690.7|1692.7|1691.7|1686.8|1685.8|11
1613131200000|2021-02-12 12:00:00|1691.8|1690.8|1688|1687|1693.6|1692.6|1686.3|1685.3|18
1613134800000|2021-02-12 13:00:00|1688.1|1687.1|1687.5|1686.5|1689.2|1688.2|1684.3|1683.3|0
1613138400000|2021-02-12 14:00:00|1687.6|1686.6|1690.5|1689.5|1691.9|1690.9|1685|1684|0
1613142000000|2021-02-12 15:00:00|1690.6|1689.6|1695.5|1695.5|1697.5|1696.5|1690.3|1689.3|124
1613376000000|2021-02-15 08:00:00|1708|1707|1707.7|1706.7|1708.3|1707.3|1705.5|1704.5|0
1613379600000|2021-02-15 09:00:00|1707.6|1706.6|1702.8|1701.8|1707.6|1706.6|1702.5|1701.5|1
1613383200000|2021-02-15 10:00:00|1703.1|1702.1|1706.3|1705.3|1707.6|1706.6|1702.6|1701.6|0
1613386800000|2021-02-15 11:00:00|1706.6|1705.6|1708.5|1707.5|1709|1708|1704.3|1703.3|146
1613390400000|2021-02-15 12:00:00|1708.2|1707.2|1710|1709|1710.2|1709.2|1705.7|1704.7|1
1613394000000|2021-02-15 13:00:00|1709.6|1708.6|1710.5|1709.5|1711.4|1710.4|1707.2|1706.2|8
1613397600000|2021-02-15 14:00:00|1710.6|1709.6|1711.5|1710.5|1712.4|1711.4|1709.5|1708.5|65
1613401200000|2021-02-15 15:00:00|1711.1|1710.1|1711.8|1711.8|1714.1|1713.1|1707.1|1706.1|135
1613466000000|2021-02-16 09:00:00|1713.2|1712.2|1713.7|1712.7|1714.4|1713.4|1712.1|1711.1|90
1613469600000|2021-02-16 10:00:00|1713.6|1712.6|1713.8|1712.8|1715.4|1714.4|1711.2|1710.2|12
1613473200000|2021-02-16 11:00:00|1713.9|1712.9|1717.7|1716.7|1717.9|1716.9|1713.2|1712.2|0
1613476800000|2021-02-16 12:00:00|1717.8|1716.8|1716|1715|1718.7|1717.7|1714.7|1713.7|3
1613480400000|2021-02-16 13:00:00|1715.9|1714.9|1716.2|1715.2|1717.7|1716.7|1713.9|1712.9|119
1613484000000|2021-02-16 14:00:00|1716.4|1715.4|1713.9|1712.9|1718.7|1717.7|1713.9|1712.9|232
1613487600000|2021-02-16 15:00:00|1713.6|1712.6|1711.3|1711.3|1714.8|1713.8|1711.3|1710.8|23
1613548800000|2021-02-17 08:00:00|1704.4|1703.4|1711.3|1710.3|1712.3|1711.3|1702.4|1701.4|2
1613552400000|2021-02-17 09:00:00|1711.6|1710.6|1702.8|1701.8|1712.7|1711.7|1699.7|1698.7|145
1613556000000|2021-02-17 10:00:00|1702.9|1701.9|1704.4|1703.4|1704.9|1703.9|1701.6|1700.6|181
1613559600000|2021-02-17 11:00:00|1704.7|1703.7|1701|1700|1704.9|1703.9|1699.7|1698.7|69
1613563200000|2021-02-17 12:00:00|1701.1|1700.1|1704.6|1703.6|1705.2|1704.2|1701.1|1700.1|0
1613566800000|2021-02-17 13:00:00|1705.8|1704.8|1704.6|1703.6|1708.9|1707.9|1704.5|1703.5|231
1613570400000|2021-02-17 14:00:00|1704.9|1703.9|1703|1702|1705.6|1704.6|1698.1|1697.1|111
1613574000000|2021-02-17 15:00:00|1702.9|1701.9|1702.3|1702.3|1704.1|1703.1|1700.4|1699.4|312
1613635200000|2021-02-18 08:00:00|1701.3|1700.3|1705.4|1704.4|1705.5|1704.5|1698.9|1697.9|0
1613638800000|2021-02-18 09:00:00|1705.8|1704.8|1700.4|1699.4|1706|1705|1698.9|1697.9|0
1613642400000|2021-02-18 10:00:00|1700.3|1699.3|1690.4|1689.4|1700.7|1699.7|1690.4|1689.4|0
1613646000000|2021-02-18 11:00:00|1690.3|1689.3|1695.5|1694.5|1695.5|1694.5|1684.8|1683.8|169
1613649600000|2021-02-18 12:00:00|1695.8|1694.8|1693.1|1692.1|1696|1695|1692|1691|10
1613653200000|2021-02-18 13:00:00|1693.2|1692.2|1686.2|1685.2|1693.2|1692.2|1686.2|1685.2|71
1613656800000|2021-02-18 14:00:00|1686.6|1685.6|1686.1|1685.1|1689.9|1688.9|1684.5|1683.5|264
1613660400000|2021-02-18 15:00:00|1686.4|1685.4|1678|1678|1686.4|1685.4|1678|1677.2|33
1613721600000|2021-02-19 08:00:00|1677.5|1676.5|1666|1665|1678.3|1677.3|1663.6|1662.6|4
1613725200000|2021-02-19 09:00:00|1665.9|1664.9|1668.3|1667.3|1669|1668|1663.3|1662.3|5
1613728800000|2021-02-19 10:00:00|1667.8|1666.8|1673.3|1672.3|1675.3|1674.3|1666.8|1665.8|8
1613732400000|2021-02-19 11:00:00|1673.4|1672.4|1673.8|1672.8|1675.3|1674.3|1669.5|1668.5|0
1613736000000|2021-02-19 12:00:00|1674|1673|1680.3|1679.3|1681|1680|1672.5|1671.5|3
1613739600000|2021-02-19 13:00:00|1680|1679|1685.6|1684.6|1685.9|1684.9|1677.5|1676.5|2
1613743200000|2021-02-19 14:00:00|1685.3|1684.3|1680.1|1679.1|1687|1686|1676.3|1675.3|1
1613746800000|2021-02-19 15:00:00|1680|1679|1676.5|1676.5|1680.3|1679.3|1672.9|1671.9|14
1613980800000|2021-02-22 08:00:00|1664.7|1663.7|1651.2|1650.2|1666.1|1665.1|1650.9|1649.9|38
1613984400000|2021-02-22 09:00:00|1651.4|1650.4|1654.8|1653.8|1655.5|1654.5|1650.2|1649.2|20
1613988000000|2021-02-22 10:00:00|1654.9|1653.9|1649.9|1648.9|1657.2|1656.2|1649.9|1648.9|15
1613991600000|2021-02-22 11:00:00|1649.8|1648.8|1653.7|1652.7|1654|1653|1647|1646|8
1613995200000|2021-02-22 12:00:00|1653.9|1652.9|1654.2|1653.2|1654.7|1653.7|1652.3|1651.3|3
1613998800000|2021-02-22 13:00:00|1654.3|1653.3|1659.2|1658.2|1660|1659|1654.2|1653.2|4
1614002400000|2021-02-22 14:00:00|1659.4|1658.4|1655.5|1654.5|1660.4|1659.4|1653|1652|22
1614006000000|2021-02-22 15:00:00|1655.6|1654.6|1649.4|1649.4|1657.5|1656.5|1648.9|1647.9|45
1614067200000|2021-02-23 08:00:00|1649.5|1648.5|1613.3|1612.3|1651.6|1650.6|1611.5|1610.5|4
1614070800000|2021-02-23 09:00:00|1613.1|1612.1|1594.5|1593.5|1613.1|1612.1|1592.5|1591.5|139
1614074400000|2021-02-23 10:00:00|1594.4|1593.4|1604|1603|1604.1|1603.1|1592.1|1591.1|84
1614078000000|2021-02-23 11:00:00|1604.2|1603.2|1608.6|1607.6|1609.7|1608.7|1602.6|1601.6|4
1614081600000|2021-02-23 12:00:00|1608.5|1607.5|1616.1|1615.1|1617.3|1616.3|1608.4|1607.4|20
1614085200000|2021-02-23 13:00:00|1616.4|1615.4|1613.3|1612.3|1616.5|1615.5|1611.6|1610.6|3
1614088800000|2021-02-23 14:00:00|1613.4|1612.4|1600.1|1599.1|1613.5|1612.5|1598.5|1597.5|4
1614092400000|2021-02-23 15:00:00|1600.3|1599.3|1614.5|1614.5|1615.2|1614.5|1598.8|1597.8|37
1614153600000|2021-02-24 08:00:00|1621.6|1620.6|1623.3|1622.3|1625.2|1624.2|1620.5|1619.5|1
1614157200000|2021-02-24 09:00:00|1623.4|1622.4|1621.3|1620.3|1624.2|1623.2|1614.8|1613.8|4
1614160800000|2021-02-24 10:00:00|1621.5|1620.5|1623.5|1622.5|1627.9|1626.9|1621.5|1620.5|3
1614164400000|2021-02-24 11:00:00|1623.4|1622.4|1618|1617|1624.2|1623.2|1615.4|1614.4|1
1614168000000|2021-02-24 12:00:00|1617.9|1616.9|1622.7|1621.7|1623|1622|1615.4|1614.4|3
1614171600000|2021-02-24 13:00:00|1622.6|1621.6|1614.7|1613.7|1624.2|1623.2|1614.1|1613.1|0
1614175200000|2021-02-24 14:00:00|1614.9|1613.9|1610.2|1609.2|1617.4|1616.4|1609.9|1608.9|16
1614178800000|2021-02-24 15:00:00|1609.7|1608.7|1611.7|1611.7|1612.7|1611.7|1604.9|1603.9|3
1614240000000|2021-02-25 08:00:00|1631.4|1630.4|1632.3|1631.3|1637.9|1636.9|1627.8|1626.8|10
1614243600000|2021-02-25 09:00:00|1632.4|1631.4|1629.1|1628.1|1635.2|1634.2|1623.4|1622.4|6
1614247200000|2021-02-25 10:00:00|1629.6|1628.6|1636.6|1635.6|1637.6|1636.6|1629.1|1628.1|0
1614250800000|2021-02-25 11:00:00|1636.9|1635.9|1631.9|1630.9|1637.1|1636.1|1627.4|1626.4|7
1614254400000|2021-02-25 12:00:00|1632.1|1631.1|1630.9|1629.9|1634.9|1633.9|1629.4|1628.4|0
1614258000000|2021-02-25 13:00:00|1630.7|1629.7|1630.7|1629.7|1632.2|1631.2|1628.5|1627.5|4
1614261600000|2021-02-25 14:00:00|1630.9|1629.9|1626.7|1625.7|1632.7|1631.7|1626.7|1625.7|3
1614265200000|2021-02-25 15:00:00|1626.8|1625.8|1625.3|1625.3|1629.7|1628.7|1623.7|1622.7|63
1614326400000|2021-02-26 08:00:00|1608.9|1607.9|1624.2|1623.2|1624.9|1623.9|1608.9|1607.9|2
1614330000000|2021-02-26 09:00:00|1623.9|1622.9|1623.1|1622.1|1627.1|1626.1|1619.8|1618.8|2
1614333600000|2021-02-26 10:00:00|1622.8|1621.8|1623.1|1622.1|1627.2|1626.2|1619.8|1618.8|1
1614337200000|2021-02-26 11:00:00|1622.8|1621.8|1617.3|1616.3|1624.1|1623.1|1616.6|1615.6|0
1614340800000|2021-02-26 12:00:00|1617.4|1616.4|1618.1|1617.1|1620.6|1619.6|1617.3|1616.3|1
1614344400000|2021-02-26 13:00:00|1617.8|1616.8|1616.6|1615.6|1619.1|1618.1|1614.3|1613.3|1
1614348000000|2021-02-26 14:00:00|1616.8|1615.8|1608.8|1607.8|1618.8|1617.8|1607.4|1606.4|4
1614351600000|2021-02-26 15:00:00|1608.6|1607.6|1608.4|1608.4|1612.3|1611.3|1601.8|1600.8|452
1614585600000|2021-03-01 08:00:00|1633.8|1632.8|1631.1|1630.1|1637.3|1636.3|1627.7|1626.7|27
1614589200000|2021-03-01 09:00:00|1631.3|1630.3|1631.8|1630.8|1633.6|1632.6|1628.3|1627.3|1
1614592800000|2021-03-01 10:00:00|1631.6|1630.6|1629.6|1628.6|1631.6|1630.6|1626.8|1625.8|2
1614596400000|2021-03-01 11:00:00|1629.3|1628.3|1629.8|1628.8|1630.3|1629.3|1627.3|1626.3|0
1614600000000|2021-03-01 12:00:00|1629.6|1628.6|1627.4|1626.4|1631.1|1630.1|1626.1|1625.1|4
1614603600000|2021-03-01 13:00:00|1627.6|1626.6|1632.9|1631.9|1632.9|1631.9|1627.1|1626.1|0
1614607200000|2021-03-01 14:00:00|1632.6|1631.6|1629.9|1628.9|1633.1|1632.1|1626.9|1625.9|3
1614610800000|2021-03-01 15:00:00|1630.1|1629.1|1633.1|1633.1|1635.1|1634.1|1628.4|1627.4|26
1614672000000|2021-03-02 08:00:00|1636.1|1635.1|1631.9|1630.9|1636.6|1635.6|1631.8|1630.8|0
1614675600000|2021-03-02 09:00:00|1632.1|1631.1|1637.6|1636.6|1639.6|1638.6|1631.2|1630.2|15
1614679200000|2021-03-02 10:00:00|1637.7|1636.7|1642.6|1641.6|1644.6|1643.6|1637.7|1636.7|28
1614682800000|2021-03-02 11:00:00|1642.7|1641.7|1637.6|1636.6|1643.2|1642.2|1636.6|1635.6|2
1614686400000|2021-03-02 12:00:00|1637.8|1636.8|1633|1632|1638.3|1637.3|1633|1632|2
1614690000000|2021-03-02 13:00:00|1633.3|1632.3|1632.8|1631.8|1633.5|1632.5|1631.1|1630.1|9
1614693600000|2021-03-02 14:00:00|1632.9|1631.9|1631.3|1630.3|1633.4|1632.4|1624.9|1623.9|8
1614697200000|2021-03-02 15:00:00|1631.4|1630.4|1622.4|1622.4|1632.4|1631.4|1622.4|1621.9|82
1614758400000|2021-03-03 08:00:00|1625.4|1624.4|1614.7|1613.7|1626.7|1625.7|1613.9|1612.9|2
1614762000000|2021-03-03 09:00:00|1614.9|1613.9|1609.3|1608.3|1617.7|1616.7|1607.4|1606.4|3
1614765600000|2021-03-03 10:00:00|1609.4|1608.4|1601.5|1600.5|1610.9|1609.9|1601.5|1600.5|13
1614769200000|2021-03-03 11:00:00|1601.3|1600.3|1600.7|1599.7|1601.9|1600.9|1596.9|1595.9|150
1614772800000|2021-03-03 12:00:00|1600.9|1599.9|1598.8|1597.8|1601.2|1600.2|1598.4|1597.4|18
1614776400000|2021-03-03 13:00:00|1598.6|1597.6|1587|1586|1599.4|1598.4|1586.6|1585.6|52
1614780000000|2021-03-03 14:00:00|1586.9|1585.9|1580.8|1579.8|1590|1589|1579.4|1578.4|31
1614783600000|2021-03-03 15:00:00|1580.5|1579.5|1579.2|1579.2|1583.1|1582.1|1575.6|1574.6|86
1614844800000|2021-03-04 08:00:00|1574.4|1573.4|1574.2|1573.2|1576.4|1575.4|1572.7|1571.7|0
1614848400000|2021-03-04 09:00:00|1574.4|1573.4|1569.2|1568.2|1576.4|1575.4|1567.8|1566.8|22
1614852000000|2021-03-04 10:00:00|1568.9|1567.9|1557.7|1556.7|1571.4|1570.4|1557.7|1556.7|27
1614855600000|2021-03-04 11:00:00|1557.9|1556.9|1554.4|1553.4|1557.9|1556.9|1548.9|1547.9|6
1614859200000|2021-03-04 12:00:00|1554.5|1553.5|1558.2|1557.2|1565.9|1564.9|1551.5|1550.5|18
1614862800000|2021-03-04 13:00:00|1558.4|1557.4|1562.7|1561.7|1563.2|1562.2|1554.7|1553.7|11
1614866400000|2021-03-04 14:00:00|1562.4|1561.4|1559.9|1558.9|1565.9|1564.9|1557.7|1556.7|1
1614870000000|2021-03-04 15:00:00|1559.7|1558.7|1561.2|1561.2|1564.4|1563.4|1555.4|1554.4|18
1614931200000|2021-03-05 08:00:00|1550.3|1549.3|1552.2|1551.2|1557.1|1556.1|1547.2|1546.2|8
1614934800000|2021-03-05 09:00:00|1552.1|1551.1|1548.2|1547.2|1559.2|1558.2|1547.4|1546.4|10
1614938400000|2021-03-05 10:00:00|1548.4|1547.4|1553.4|1552.4|1553.9|1552.9|1548.2|1547.2|1
1614942000000|2021-03-05 11:00:00|1553.2|1552.2|1553.2|1552.2|1558.9|1557.9|1552.9|1551.9|4
1614945600000|2021-03-05 12:00:00|1552.9|1551.9|1552.9|1551.9|1555.8|1554.8|1551.9|1550.9|3
1614949200000|2021-03-05 13:00:00|1553.1|1552.1|1550.6|1549.6|1554.4|1553.4|1546.6|1545.6|3
1614952800000|2021-03-05 14:00:00|1550.4|1549.4|1544.9|1543.9|1556.9|1555.9|1544.9|1543.9|1
1614956400000|2021-03-05 15:00:00|1544.6|1543.6|1540.6|1540.6|1549.8|1548.8|1538.4|1537.4|47
1615190400000|2021-03-08 08:00:00|1551.8|1550.8|1550.9|1549.9|1551.8|1550.8|1550.4|1549.4|0
1615194000000|2021-03-08 09:00:00|1551.2|1550.2|1540.6|1539.6|1551.2|1550.2|1539.7|1538.7|33
1615197600000|2021-03-08 10:00:00|1540.4|1539.4|1535.8|1534.8|1542.3|1541.3|1533.9|1532.9|3
1615201200000|2021-03-08 11:00:00|1536.2|1535.2|1538.9|1537.9|1541.4|1540.4|1535.9|1534.9|0
1615204800000|2021-03-08 12:00:00|1539.2|1538.2|1540|1539|1541.4|1540.4|1534.8|1533.8|0
1615208400000|2021-03-08 13:00:00|1539.8|1538.8|1547.5|1546.5|1547.5|1546.5|1538.5|1537.5|1
1615212000000|2021-03-08 14:00:00|1547.8|1546.8|1550.5|1549.5|1552.3|1551.3|1543.5|1542.5|7
1615215600000|2021-03-08 15:00:00|1550.8|1549.8|1557.4|1557.4|1560.9|1559.9|1548.8|1547.8|59
1615276800000|2021-03-09 08:00:00|1563.1|1562.1|1571.9|1570.9|1572|1571|1560.9|1559.9|63
1615280400000|2021-03-09 09:00:00|1572|1571|1584.2|1583.2|1587.3|1586.3|1572|1571|37
1615284000000|2021-03-09 10:00:00|1584.4|1583.4|1589.2|1588.2|1589.5|1588.5|1584.2|1583.2|22
1615287600000|2021-03-09 11:00:00|1589.4|1588.4|1594.5|1593.5|1596.9|1595.9|1589.4|1588.4|23
1615291200000|2021-03-09 12:00:00|1594.7|1593.7|1597.6|1596.6|1598.1|1597.1|1593.5|1592.5|16
1615294800000|2021-03-09 13:00:00|1597.4|1596.4|1601.3|1600.3|1601.6|1600.6|1596.8|1595.8|2
1615298400000|2021-03-09 14:00:00|1601.6|1600.6|1609.2|1608.2|1612.1|1611.1|1600.8|1599.8|15
1615302000000|2021-03-09 15:00:00|1609.4|1608.4|1607.9|1607.9|1613.2|1612.2|1607.9|1607.2|55
1615363200000|2021-03-10 08:00:00|1600.6|1599.6|1606.9|1605.9|1606.9|1605.9|1595.2|1594.2|2
1615366800000|2021-03-10 09:00:00|1607.1|1606.1|1607.7|1606.7|1607.9|1606.9|1600.9|1599.9|3
1615370400000|2021-03-10 10:00:00|1607.4|1606.4|1605.1|1604.1|1609.4|1608.4|1603.7|1602.7|2
1615374000000|2021-03-10 11:00:00|1604.9|1603.9|1606.4|1605.4|1609.4|1608.4|1603.4|1602.4|2
1615377600000|2021-03-10 12:00:00|1605.9|1604.9|1610.7|1609.7|1613|1612|1605.4|1604.4|5
1615381200000|2021-03-10 13:00:00|1611|1610|1619.6|1618.6|1619.6|1618.6|1609.9|1608.9|6
1615384800000|2021-03-10 14:00:00|1619.9|1618.9|1619.7|1618.7|1624.6|1623.6|1616|1615|62
1615388400000|2021-03-10 15:00:00|1620.2|1619.2|1620.8|1620.8|1626.1|1625.1|1618.4|1617.4|52
1615449600000|2021-03-11 08:00:00|1628.3|1627.3|1633.6|1632.6|1634.4|1633.4|1626.8|1625.8|13
1615453200000|2021-03-11 09:00:00|1633.4|1632.4|1642.8|1641.8|1644.5|1643.5|1632.5|1631.5|5
1615456800000|2021-03-11 10:00:00|1643|1642|1645|1644|1646.8|1645.8|1641.8|1640.8|56
1615460400000|2021-03-11 11:00:00|1644.9|1643.9|1642.5|1641.5|1648|1647|1642.3|1641.3|75
1615464000000|2021-03-11 12:00:00|1642.4|1641.4|1645.4|1644.4|1645.7|1644.7|1637.6|1636.6|7
1615467600000|2021-03-11 13:00:00|1645.6|1644.6|1643.3|1642.3|1646.9|1645.9|1641.6|1640.6|2
1615471200000|2021-03-11 14:00:00|1643.2|1642.2|1640.8|1639.8|1647.2|1646.2|1638.2|1637.2|9
1615474800000|2021-03-11 15:00:00|1640.9|1639.9|1641.7|1641.7|1643.6|1642.6|1637.2|1636.2|49
1615536000000|2021-03-12 08:00:00|1640.1|1639.1|1630|1629|1640.5|1639.5|1629.8|1628.8|85
1615539600000|2021-03-12 09:00:00|1629.9|1628.9|1625.3|1624.3|1629.9|1628.9|1623|1622|4
1615543200000|2021-03-12 10:00:00|1625.1|1624.1|1624.5|1623.5|1626.4|1625.4|1622.3|1621.3|43
1615546800000|2021-03-12 11:00:00|1624.3|1623.3|1619.5|1618.5|1624.3|1623.3|1618.5|1617.5|3
1615550400000|2021-03-12 12:00:00|1619.3|1618.3|1624.3|1623.3|1624.8|1623.8|1619|1618|26
1615554000000|2021-03-12 13:00:00|1624.4|1623.4|1624.6|1623.6|1625|1624|1622.6|1621.6|1
1615557600000|2021-03-12 14:00:00|1624.5|1623.5|1622.9|1621.9|1626.5|1625.5|1621.3|1620.3|3
1615561200000|2021-03-12 15:00:00|1623.4|1622.4|1623.6|1623.6|1625.6|1624.6|1621|1620|86
1615795200000|2021-03-15 08:00:00|1633.1|1632.1|1635.7|1634.7|1636.5|1635.5|1632.5|1631.5|48
1615798800000|2021-03-15 09:00:00|1635.5|1634.5|1634.5|1633.5|1637.3|1636.3|1634.2|1633.2|0
1615802400000|2021-03-15 10:00:00|1634.6|1633.6|1631.5|1630.5|1637|1636|1631.5|1630.5|0
1615806000000|2021-03-15 11:00:00|1631.2|1630.2|1636.8|1635.8|1637.1|1636.1|1630.5|1629.5|225
1615809600000|2021-03-15 12:00:00|1637|1636|1636.5|1635.5|1638|1637|1635.5|1634.5|0
1615813200000|2021-03-15 13:00:00|1636.3|1635.3|1642|1641|1642.7|1641.7|1635.5|1634.5|0
1615816800000|2021-03-15 14:00:00|1641.7|1640.7|1640.8|1639.8|1643.5|1642.5|1637|1636|250
1615820400000|2021-03-15 15:00:00|1640.7|1639.7|1637.4|1637.4|1641.3|1640.3|1636|1635|83
1615881600000|2021-03-16 08:00:00|1645.9|1644.9|1649.3|1648.3|1649.5|1648.5|1645.3|1644.3|12
1615885200000|2021-03-16 09:00:00|1649.4|1648.4|1649.6|1648.6|1651.9|1650.9|1645.5|1644.5|0
1615888800000|2021-03-16 10:00:00|1649.8|1648.8|1649.4|1648.4|1652.6|1651.6|1648|1647|20
1615892400000|2021-03-16 11:00:00|1649.5|1648.5|1652|1651|1652.3|1651.3|1648.5|1647.5|134
1615896000000|2021-03-16 12:00:00|1651.8|1650.8|1652.4|1651.4|1653.4|1652.4|1650|1649|101
1615899600000|2021-03-16 13:00:00|1652.3|1651.3|1652.5|1651.5|1654.7|1653.7|1646.3|1645.3|127
1615903200000|2021-03-16 14:00:00|1652.7|1651.7|1653.5|1652.5|1656|1655|1651.5|1650.5|130
1615906800000|2021-03-16 15:00:00|1653.7|1652.7|1655|1655|1658.7|1657.7|1652.8|1651.8|327
1615968000000|2021-03-17 08:00:00|1649.8|1648.8|1644.1|1643.1|1657|1656|1641.6|1640.6|33
1615971600000|2021-03-17 09:00:00|1644.2|1643.2|1632.5|1631.5|1645.7|1644.7|1632|1631|96
1615975200000|2021-03-17 10:00:00|1632.7|1631.7|1627.3|1626.3|1633.2|1632.2|1624.2|1623.2|218
1615978800000|2021-03-17 11:00:00|1627.4|1626.4|1623.3|1622.3|1629|1628|1621.2|1620.2|69
1615982400000|2021-03-17 12:00:00|1623.4|1622.4|1620.9|1619.9|1623.4|1622.4|1619|1618|698
1615986000000|2021-03-17 13:00:00|1621|1620|1619.4|1618.4|1622.5|1621.5|1613.8|1612.8|229
1615989600000|2021-03-17 14:00:00|1619.3|1618.3|1624.2|1623.2|1624.7|1623.7|1617.2|1616.2|0
1615993200000|2021-03-17 15:00:00|1624|1623|1621.4|1621.4|1624.8|1623.8|1619.9|1618.9|483
1616058000000|2021-03-18 09:00:00|1613.2|1612.2|1620|1619|1623|1622|1612|1611|93
1616061600000|2021-03-18 10:00:00|1619.8|1618.8|1623.2|1622.2|1626|1625|1618.5|1617.5|0
1616065200000|2021-03-18 11:00:00|1623.3|1622.3|1618.9|1617.9|1624.3|1623.3|1616.7|1615.7|0
1616068800000|2021-03-18 12:00:00|1619|1618|1621.9|1620.9|1622.4|1621.4|1618.7|1617.7|0
1616072400000|2021-03-18 13:00:00|1622|1621|1632.3|1631.3|1632.3|1631.3|1620.3|1619.3|0
1616076000000|2021-03-18 14:00:00|1632.2|1631.2|1624.7|1623.7|1632.3|1631.3|1622.3|1621.3|145
1616079600000|2021-03-18 15:00:00|1624.9|1623.9|1631.5|1631.5|1632.2|1631.5|1624.9|1623.9|59
1616144400000|2021-03-19 09:00:00|1638.6|1638.6|1635.5|1634.5|1639.6|1638.6|1630.6|1629.6|1
1616148000000|2021-03-19 10:00:00|1635.4|1634.4|1637.4|1636.4|1638|1637|1632.5|1631.5|0
1616151600000|2021-03-19 11:00:00|1637.2|1636.2|1635.1|1634.1|1638.5|1637.5|1633.5|1632.5|0
1616155200000|2021-03-19 12:00:00|1635|1634|1635.5|1634.5|1693.2|1692.2|1595.7|1594.7|4
1616158800000|2021-03-19 13:00:00|1634.7|1633.7|1624|1623|1635|1634|1623|1622|43
1616162400000|2021-03-19 14:00:00|1623.9|1622.9|1637.2|1636.2|1638.2|1637.2|1620.8|1619.8|2
1616166000000|2021-03-19 15:00:00|1637.4|1636.4|1636|1636|1639.8|1638.8|1631.8|1630.8|12
1616400000000|2021-03-22 08:00:00|1639.9|1638.9|1642.2|1641.2|1643.7|1642.7|1639.7|1638.7|5
1616403600000|2021-03-22 09:00:00|1642|1641|1644.7|1643.7|1644.9|1643.9|1639.9|1638.9|0
1616407200000|2021-03-22 10:00:00|1644.9|1643.9|1648.2|1647.2|1648.2|1647.2|1642.4|1641.4|1
1616410800000|2021-03-22 11:00:00|1647.9|1646.9|1650.7|1649.7|1651.9|1650.9|1647.7|1646.7|2
1616414400000|2021-03-22 12:00:00|1650.2|1649.2|1645.7|1644.7|1650.7|1649.7|1644.7|1643.7|6
1616418000000|2021-03-22 13:00:00|1645.9|1644.9|1648.8|1647.8|1651.6|1650.6|1645.4|1644.4|8
1616421600000|2021-03-22 14:00:00|1649.1|1648.1|1649.6|1648.6|1654.1|1653.1|1648.9|1647.9|34
1616425200000|2021-03-22 15:00:00|1649.8|1648.8|1650.6|1650.6|1651.1|1650.6|1645.9|1644.9|17
1616486400000|2021-03-23 08:00:00|1645.4|1644.4|1649.3|1648.3|1653.1|1652.1|1636.2|1635.2|3
1616490000000|2021-03-23 09:00:00|1649.2|1648.2|1641.6|1640.6|1651.6|1650.6|1639.9|1638.9|1
1616493600000|2021-03-23 10:00:00|1641.7|1640.7|1642.6|1641.6|1643.1|1642.1|1637.3|1636.3|13
1616497200000|2021-03-23 11:00:00|1642.7|1641.7|1645.8|1644.8|1650.1|1649.1|1642.6|1641.6|24
1616500800000|2021-03-23 12:00:00|1645.7|1644.7|1646.1|1645.1|1649.4|1648.4|1644.8|1643.8|2
1616504400000|2021-03-23 13:00:00|1646.2|1645.2|1647.1|1646.1|1650.3|1649.3|1644.8|1643.8|0
1616508000000|2021-03-23 14:00:00|1647.3|1646.3|1649.8|1648.8|1649.8|1648.8|1642.3|1641.3|0
1616511600000|2021-03-23 15:00:00|1650.1|1649.1|1642|1642|1650.8|1649.8|1641.9|1640.9|32
1616572800000|2021-03-24 08:00:00|1631.1|1630.1|1639.5|1638.5|1643.3|1642.3|1628.6|1627.6|10
1616576400000|2021-03-24 09:00:00|1639.8|1638.8|1625.2|1624.2|1642.5|1641.5|1625.1|1624.1|21
1616580000000|2021-03-24 10:00:00|1625.3|1624.3|1629.8|1628.8|1630.6|1629.6|1625.1|1624.1|28
1616583600000|2021-03-24 11:00:00|1630.1|1629.1|1629.2|1628.2|1632.6|1631.6|1628.3|1627.3|3
1616587200000|2021-03-24 12:00:00|1629.1|1628.1|1629.9|1628.9|1631.3|1630.3|1627.4|1626.4|3
1616590800000|2021-03-24 13:00:00|1629.8|1628.8|1621|1620|1630.4|1629.4|1620.4|1619.4|0
1616594400000|2021-03-24 14:00:00|1621.2|1620.2|1619.7|1618.7|1624.3|1623.3|1617.2|1616.2|20
1616598000000|2021-03-24 15:00:00|1619.9|1618.9|1620.1|1620.1|1622.5|1621.5|1619|1618|18
1616673600000|2021-03-25 12:00:00|1617.1|1616.1|1614.4|1613.4|1618.1|1617.1|1610.6|1609.6|3
1616677200000|2021-03-25 13:00:00|1614.3|1613.3|1611.6|1610.6|1616.8|1615.8|1610.1|1609.1|2
1616680800000|2021-03-25 14:00:00|1611.8|1610.8|1618.3|1617.3|1618.3|1617.3|1611.1|1610.1|11
1616684400000|2021-03-25 15:00:00|1618.6|1617.6|1619.8|1619.8|1620.7|1619.8|1616.7|1615.7|29
1616745600000|2021-03-26 08:00:00|1642.3|1641.3|1644.5|1643.5|1647.6|1646.6|1641.3|1640.3|22
1616749200000|2021-03-26 09:00:00|1644.7|1643.7|1644.3|1643.3|1647|1646|1643.6|1642.6|11
1616752800000|2021-03-26 10:00:00|1644.6|1643.6|1649|1648|1649.6|1648.6|1643.8|1642.8|0
1616756400000|2021-03-26 11:00:00|1649.1|1648.1|1647.2|1646.2|1650.6|1649.6|1643.8|1642.8|22
1616760000000|2021-03-26 12:00:00|1647|1646|1646.5|1645.5|1649|1648|1643.6|1642.6|2
1616763600000|2021-03-26 13:00:00|1646.6|1645.6|1649.5|1648.5|1650.5|1649.5|1646.2|1645.2|25
1616767200000|2021-03-26 14:00:00|1649.7|1648.7|1649.8|1648.8|1652.2|1651.2|1646.7|1645.7|69
1616770800000|2021-03-26 15:00:00|1650|1649|1653.5|1653.5|1654.3|1653.5|1649.2|1648.2|118
1617001200000|2021-03-29 07:00:00|1658|1657|1650.5|1649.5|1660.1|1659.1|1646.2|1645.2|15
1617004800000|2021-03-29 08:00:00|1650.2|1649.2|1660.2|1659.2|1660.7|1659.7|1649.7|1648.7|3
1617008400000|2021-03-29 09:00:00|1660.1|1659.1|1661.3|1660.3|1661.5|1660.5|1660.1|1659.1|0
1617012000000|2021-03-29 10:00:00|1661.5|1660.5|1663.1|1662.1|1666.5|1665.5|1661.2|1660.2|23
1617015600000|2021-03-29 11:00:00|1663|1662|1668.5|1667.5|1669.7|1668.7|1663|1662|1
1617019200000|2021-03-29 12:00:00|1668.7|1667.7|1663.7|1662.7|1669.2|1668.2|1662.7|1661.7|0
1617022800000|2021-03-29 13:00:00|1664|1663|1664|1663|1668|1667|1663.2|1662.2|0
1617026400000|2021-03-29 14:00:00|1663.7|1662.7|1663.8|1663.8|1665.5|1664.5|1660.3|1659.3|21
1617087600000|2021-03-30 07:00:00|1670.6|1669.6|1664.3|1663.3|1670.6|1669.6|1664.3|1663.3|0
1617091200000|2021-03-30 08:00:00|1664.5|1663.5|1662.6|1661.6|1666.3|1665.3|1661.8|1660.8|3
1617094800000|2021-03-30 09:00:00|1662.3|1661.3|1664.6|1663.6|1665.1|1664.1|1661.7|1660.7|5
1617098400000|2021-03-30 10:00:00|1664.3|1663.3|1663.6|1662.6|1665.8|1664.8|1662.3|1661.3|1
1617102000000|2021-03-30 11:00:00|1663.8|1662.8|1662.7|1661.7|1664.3|1663.3|1660.7|1659.7|2
1617105600000|2021-03-30 12:00:00|1662.6|1661.6|1661.4|1660.4|1665.2|1664.2|1661.2|1660.2|9
1617109200000|2021-03-30 13:00:00|1661.7|1660.7|1663.4|1662.4|1664.2|1663.2|1660.3|1659.3|1
1617112800000|2021-03-30 14:00:00|1663.7|1662.7|1667|1667|1668.1|1667.1|1662.2|1661.2|8
1617174000000|2021-03-31 07:00:00|1671.2|1670.2|1684.1|1683.1|1684.6|1683.6|1671.2|1670.2|1
1617177600000|2021-03-31 08:00:00|1683.8|1682.8|1684.4|1683.4|1686.1|1685.1|1679.3|1678.3|33
1617181200000|2021-03-31 09:00:00|1684.6|1683.6|1692.1|1691.1|1692.7|1691.7|1684.1|1683.1|4
1617184800000|2021-03-31 10:00:00|1692.2|1691.2|1695.3|1694.3|1696.6|1695.6|1691.7|1690.7|4
1617188400000|2021-03-31 11:00:00|1695.1|1694.1|1700.2|1699.2|1701.5|1700.5|1694.1|1693.1|20
1617192000000|2021-03-31 12:00:00|1700|1699|1696.2|1695.2|1702.9|1701.9|1696.1|1695.1|86
1617195600000|2021-03-31 13:00:00|1696.1|1695.1|1695.1|1694.1|1699.5|1698.5|1694.7|1693.7|13
1617199200000|2021-03-31 14:00:00|1695.2|1694.2|1692.7|1692.7|1697.2|1696.2|1691.6|1690.6|38
1617692400000|2021-04-06 07:00:00|1705.4|1704.4|1701.5|1700.5|1705.4|1704.4|1687.4|1686.4|31
1617696000000|2021-04-06 08:00:00|1701.7|1700.7|1704.5|1703.5|1706.6|1705.6|1698.2|1697.2|0
1617699600000|2021-04-06 09:00:00|1704.7|1703.7|1707.7|1706.7|1707.7|1706.7|1703|1702|1
1617703200000|2021-04-06 10:00:00|1707.8|1706.8|1707.3|1706.3|1709|1708|1706.6|1705.6|11
1617706800000|2021-04-06 11:00:00|1707.5|1706.5|1709.5|1708.5|1711.1|1710.1|1707.1|1706.1|69
1617710400000|2021-04-06 12:00:00|1709.8|1708.8|1713|1712|1713.2|1712.2|1708.8|1707.8|0
1617714000000|2021-04-06 13:00:00|1713.2|1712.2|1704.3|1703.3|1713.2|1712.2|1701.9|1700.9|12
1617717600000|2021-04-06 14:00:00|1704|1703|1696.6|1696.6|1704.5|1703.5|1694.3|1693.3|57
1617778800000|2021-04-07 07:00:00|1694.5|1693.5|1689.4|1688.4|1694.5|1693.5|1688.9|1687.9|0
1617782400000|2021-04-07 08:00:00|1689.2|1688.2|1689.1|1688.1|1690.2|1689.2|1685.9|1684.9|44
1617786000000|2021-04-07 09:00:00|1689.2|1688.2|1685.2|1684.2|1690.9|1689.9|1685.2|1684.2|36
1617789600000|2021-04-07 10:00:00|1685.4|1684.4|1685.9|1684.9|1687.5|1686.5|1684.7|1683.7|2
1617793200000|2021-04-07 11:00:00|1686|1685|1682.7|1681.7|1687.7|1686.7|1682.7|1681.7|2
1617796800000|2021-04-07 12:00:00|1682.4|1681.4|1681.9|1680.9|1683.2|1682.2|1680.4|1679.4|4
1617800400000|2021-04-07 13:00:00|1682|1681|1680|1679|1683.8|1682.8|1678.5|1677.5|5
1617804000000|2021-04-07 14:00:00|1679.9|1678.9|1681.9|1681.9|1683.8|1682.8|1679.7|1678.7|72
1617865200000|2021-04-08 07:00:00|1693.9|1692.9|1700.1|1699.1|1702.9|1701.9|1693.9|1692.9|1
1617868800000|2021-04-08 08:00:00|1700.4|1699.4|1703.2|1702.2|1704.7|1703.7|1699.7|1698.7|96
1617872400000|2021-04-08 09:00:00|1703.5|1702.5|1705.6|1704.6|1706.5|1705.5|1702.2|1701.2|0
1617876000000|2021-04-08 10:00:00|1705.7|1704.7|1703|1702|1706|1705|1702.4|1701.4|20
1617879600000|2021-04-08 11:00:00|1703.2|1702.2|1707.9|1706.9|1708.1|1707.1|1703|1702|9
1617883200000|2021-04-08 12:00:00|1707.7|1706.7|1704.2|1703.2|1708.1|1707.1|1704.1|1703.1|0
1617886800000|2021-04-08 13:00:00|1704.1|1703.1|1710.4|1709.4|1710.4|1709.4|1703.7|1702.7|1
1617890400000|2021-04-08 14:00:00|1710.1|1709.1|1711.8|1711.8|1713.7|1712.7|1708.1|1707.1|54
1617951600000|2021-04-09 07:00:00|1708.5|1707.5|1722.7|1721.7|1725.2|1724.2|1708.5|1707.5|89
1617955200000|2021-04-09 08:00:00|1722.5|1721.5|1719.9|1718.9|1723.7|1722.7|1717.5|1716.5|75
1617958800000|2021-04-09 09:00:00|1720.2|1719.2|1721.4|1720.4|1721.4|1720.4|1717.4|1716.4|1
1617962400000|2021-04-09 10:00:00|1721.2|1720.2|1723.2|1722.2|1724.9|1723.9|1720.7|1719.7|1
1617966000000|2021-04-09 11:00:00|1723.4|1722.4|1723.7|1722.7|1724.4|1723.4|1720.9|1719.9|2
1617969600000|2021-04-09 12:00:00|1723.9|1722.9|1719.4|1718.4|1723.9|1722.9|1719.4|1718.4|0
1617973200000|2021-04-09 13:00:00|1719.7|1718.7|1722.4|1721.4|1723.7|1722.7|1718.9|1717.9|1
1617976800000|2021-04-09 14:00:00|1722.7|1721.7|1723.1|1723.1|1726.1|1725.1|1722.2|1721.2|21
1618210800000|2021-04-12 07:00:00|1726.7|1725.7|1720.8|1719.8|1726.7|1725.7|1720.8|1719.8|79
1618214400000|2021-04-12 08:00:00|1721.1|1720.1|1715.6|1714.6|1721.8|1720.8|1713.6|1712.6|4
1618218000000|2021-04-12 09:00:00|1715.3|1714.3|1719.1|1718.1|1719.1|1718.1|1709.8|1708.8|0
1618221600000|2021-04-12 10:00:00|1719.3|1718.3|1713.8|1712.8|1719.6|1718.6|1712.8|1711.8|10
1618225200000|2021-04-12 11:00:00|1714.1|1713.1|1715.5|1714.5|1715.5|1714.5|1712.6|1711.6|14
1618228800000|2021-04-12 12:00:00|1715.4|1714.4|1708.8|1707.8|1715.5|1714.5|1708.3|1707.3|62
1618232400000|2021-04-12 13:00:00|1709|1708|1703.8|1702.8|1709.8|1708.8|1701.9|1700.9|1
1618236000000|2021-04-12 14:00:00|1703.6|1702.6|1703.8|1703.8|1706.5|1705.5|1703.5|1702.5|311
1618297200000|2021-04-13 07:00:00|1709.5|1708.5|1709.9|1708.9|1717.3|1716.3|1706.4|1705.4|628
1618300800000|2021-04-13 08:00:00|1709.6|1708.6|1710.2|1709.2|1711.6|1710.6|1706.2|1705.2|30
1618304400000|2021-04-13 09:00:00|1710.4|1709.4|1711.1|1710.1|1716.7|1715.7|1709.6|1708.6|148
1618308000000|2021-04-13 10:00:00|1711|1710|1714.6|1713.6|1714.7|1713.7|1710.6|1709.6|1
1618311600000|2021-04-13 11:00:00|1714.7|1713.7|1713.7|1712.7|1716.2|1715.2|1711.9|1710.9|4
1618315200000|2021-04-13 12:00:00|1713.5|1712.5|1720|1719|1721.2|1720.2|1713.4|1712.4|165
1618318800000|2021-04-13 13:00:00|1720.2|1719.2|1722|1721|1722.3|1721.3|1717.9|1716.9|0
1618322400000|2021-04-13 14:00:00|1721.9|1720.9|1719.7|1719.7|1721.9|1720.9|1718|1717|62
1618383600000|2021-04-14 07:00:00|1724.4|1723.4|1727|1726|1730.6|1729.6|1722.9|1721.9|242
1618387200000|2021-04-14 08:00:00|1726.9|1725.9|1724.9|1723.9|1727.6|1726.6|1722.6|1721.6|102
1618390800000|2021-04-14 09:00:00|1724.7|1723.7|1724.2|1723.2|1724.9|1723.9|1722|1721|40
1618394400000|2021-04-14 10:00:00|1724.1|1723.1|1723|1722|1724.2|1723.2|1720.7|1719.7|9
1618398000000|2021-04-14 11:00:00|1722.9|1721.9|1723.3|1722.3|1723.8|1722.8|1721.6|1720.6|91
1618401600000|2021-04-14 12:00:00|1723.2|1722.2|1722.3|1721.3|1723.6|1722.6|1721.8|1720.8|20
1618405200000|2021-04-14 13:00:00|1722.5|1721.5|1718.7|1717.7|1723.6|1722.6|1717|1716|112
1618408800000|2021-04-14 14:00:00|1719.2|1718.2|1707.4|1707.4|1719.2|1718.2|1707|1706|796
1618470000000|2021-04-15 07:00:00|1714.1|1713.1|1718.5|1717.5|1722.2|1721.2|1707.4|1706.4|268
1618473600000|2021-04-15 08:00:00|1718.7|1717.7|1719.7|1718.7|1721.7|1720.7|1717.9|1716.9|0
1618477200000|2021-04-15 09:00:00|1719.6|1718.6|1720.6|1719.6|1720.6|1719.6|1717.2|1716.2|0
1618480800000|2021-04-15 10:00:00|1720.5|1719.5|1718.5|1717.5|1720.5|1719.5|1716.6|1715.6|0
1618484400000|2021-04-15 11:00:00|1718.4|1717.4|1718.2|1717.2|1719.2|1718.2|1716.4|1715.4|0
1618488000000|2021-04-15 12:00:00|1718.1|1717.1|1715.1|1714.1|1718.6|1717.6|1713.1|1712.1|726
1618491600000|2021-04-15 13:00:00|1714.9|1713.9|1716.9|1715.9|1718.4|1717.4|1713.3|1712.3|5
1618495200000|2021-04-15 14:00:00|1717.1|1716.1|1720.5|1720.5|1721.3|1720.5|1716.8|1715.8|1
1618992000000|2021-04-21 08:00:00|1712.5|1711.5|1710.5|1709.5|1715.7|1714.7|1709.2|1708.2|3
1618995600000|2021-04-21 09:00:00|1710.7|1709.7|1709.5|1708.5|1713.7|1712.7|1709|1708|50
1618999200000|2021-04-21 10:00:00|1709.2|1708.2|1717.7|1716.7|1717.7|1716.7|1707.6|1706.6|50
1619002800000|2021-04-21 11:00:00|1718|1717|1709.5|1708.5|1718.8|1717.8|1709.5|1708.5|0
1619006400000|2021-04-21 12:00:00|1709.7|1708.7|1710.2|1709.2|1712.5|1711.5|1707.7|1706.7|0
1619010000000|2021-04-21 13:00:00|1710.5|1709.5|1719.7|1718.7|1720.5|1719.5|1708.5|1707.5|25
1619013600000|2021-04-21 14:00:00|1719.8|1718.8|1725.6|1725.6|1727.5|1726.5|1719|1718|74
1619074800000|2021-04-22 07:00:00|1723.5|1722.5|1744.1|1743.1|1745.6|1744.6|1723.5|1722.5|115
1619078400000|2021-04-22 08:00:00|1744|1743|1748.2|1747.2|1751.4|1750.4|1741.9|1740.9|35
1619082000000|2021-04-22 09:00:00|1748.1|1747.1|1749.2|1748.2|1751|1750|1748|1747|0
1619085600000|2021-04-22 10:00:00|1749.1|1748.1|1758.1|1757.1|1758.4|1757.4|1749.1|1748.1|6
1619089200000|2021-04-22 11:00:00|1758.4|1757.4|1756.6|1755.6|1760.2|1759.2|1754.7|1753.7|43
1619092800000|2021-04-22 12:00:00|1756.7|1755.7|1758.2|1757.2|1761.6|1760.6|1755.1|1754.1|7
1619096400000|2021-04-22 13:00:00|1758.1|1757.1|1758.9|1757.9|1765.3|1764.3|1711.8|1710.8|8
1619100000000|2021-04-22 14:00:00|1757.9|1756.9|1766.4|1766.4|1768|1767|1754.2|1753.2|67
1619161200000|2021-04-23 07:00:00|1767.8|1766.8|1771.6|1770.6|1772.8|1771.8|1765.9|1764.9|22
1619164800000|2021-04-23 08:00:00|1771.3|1770.3|1762.6|1761.6|1773.1|1772.1|1760.3|1759.3|3
1619168400000|2021-04-23 09:00:00|1762.3|1761.3|1758.6|1757.6|1762.6|1761.6|1756.1|1755.1|0
1619172000000|2021-04-23 10:00:00|1758.8|1757.8|1759.8|1758.8|1761.3|1760.3|1756.1|1755.1|1
1619175600000|2021-04-23 11:00:00|1760.1|1759.1|1762.5|1761.5|1762.7|1761.7|1757.6|1756.6|0
1619179200000|2021-04-23 12:00:00|1762.2|1761.2|1760.5|1759.5|1762.5|1761.5|1758.2|1757.2|5
1619182800000|2021-04-23 13:00:00|1760.2|1759.2|1762|1761|1763.5|1762.5|1759|1758|0
1619186400000|2021-04-23 14:00:00|1761.7|1760.7|1761.6|1761.6|1762.3|1761.6|1758.6|1757.6|17
1619420400000|2021-04-26 07:00:00|1772.5|1771.5|1775.1|1774.1|1783.9|1782.9|1769.2|1768.2|51
1619424000000|2021-04-26 08:00:00|1775.4|1774.4|1774.7|1773.7|1776.1|1775.1|1770.9|1769.9|10
1619427600000|2021-04-26 09:00:00|1774.6|1773.6|1771.5|1770.5|1775|1774|1770.2|1769.2|0
1619431200000|2021-04-26 10:00:00|1771.4|1770.4|1768.6|1767.6|1774.6|1773.6|1768.5|1767.5|2
1619434800000|2021-04-26 11:00:00|1768.7|1767.7|1772.3|1771.3|1773.8|1772.8|1766.9|1765.9|7
1619438400000|2021-04-26 12:00:00|1772.5|1771.5|1771|1770|1772.5|1771.5|1767.6|1766.6|141
1619442000000|2021-04-26 13:00:00|1771.3|1770.3|1771.3|1770.3|1774.5|1773.5|1769.1|1768.1|0
1619445600000|2021-04-26 14:00:00|1771|1770|1764|1764|1771.5|1770.5|1764|1763.3|20
1619506800000|2021-04-27 07:00:00|1796.5|1795.5|1805.9|1804.9|1812.7|1811.7|1796.5|1795.5|172
1619510400000|2021-04-27 08:00:00|1806.2|1805.2|1801.4|1800.4|1806.7|1805.7|1798.4|1797.4|3
1619514000000|2021-04-27 09:00:00|1801.9|1800.9|1797.3|1796.3|1805.2|1804.2|1796.9|1795.9|0
1619517600000|2021-04-27 10:00:00|1796.7|1795.7|1791.7|1790.7|1797.6|1796.6|1790.4|1789.4|15
1619521200000|2021-04-27 11:00:00|1791.9|1790.9|1783.6|1782.6|1792.2|1791.2|1783.6|1782.6|0
1619524800000|2021-04-27 12:00:00|1783.3|1782.3|1784.6|1783.6|1790.6|1789.6|1781.6|1780.6|83
1619528400000|2021-04-27 13:00:00|1784.8|1783.8|1781.1|1780.1|1785.4|1784.4|1779.6|1778.6|0
1619532000000|2021-04-27 14:00:00|1781.3|1780.3|1788.5|1788.5|1789.8|1788.8|1781.1|1780.1|35
1619593200000|2021-04-28 07:00:00|1769.4|1768.4|1773|1772|1774.5|1773.5|1765.3|1764.3|5
1619596800000|2021-04-28 08:00:00|1772.8|1771.8|1777|1776|1777|1776|1769.3|1768.3|2
1619600400000|2021-04-28 09:00:00|1777.3|1776.3|1769.3|1768.3|1778.3|1777.3|1768.5|1767.5|0
1619604000000|2021-04-28 10:00:00|1769|1768|1774|1773|1774.8|1773.8|1767.8|1766.8|0
1619607600000|2021-04-28 11:00:00|1773.8|1772.8|1773.5|1772.5|1775.5|1774.5|1772|1771|2
1619611200000|2021-04-28 12:00:00|1774|1773|1777.3|1776.3|1777.3|1776.3|1773.5|1772.5|5
1619614800000|2021-04-28 13:00:00|1777.5|1776.5|1784.5|1783.5|1784.8|1783.8|1771|1770|0
1619618400000|2021-04-28 14:00:00|1784.8|1783.8|1782.6|1782.6|1789|1788|1782.6|1781.6|40
1619679600000|2021-04-29 07:00:00|1786.4|1785.4|1792.1|1791.1|1793.1|1792.1|1777.9|1776.9|0
1619683200000|2021-04-29 08:00:00|1792.4|1791.4|1784.6|1783.6|1792.9|1791.9|1782.6|1781.6|21
1619686800000|2021-04-29 09:00:00|1784.4|1783.4|1778.3|1777.3|1784.9|1783.9|1777.4|1776.4|1
1619690400000|2021-04-29 10:00:00|1778.2|1777.2|1783.2|1782.2|1784.8|1783.8|1775.6|1774.6|0
1619694000000|2021-04-29 11:00:00|1783.3|1782.3|1776.9|1775.9|1783.6|1782.6|1776.8|1775.8|0
1619697600000|2021-04-29 12:00:00|1776.8|1775.8|1780.3|1779.3|1785.3|1784.3|1775.6|1774.6|0
1619701200000|2021-04-29 13:00:00|1780.5|1779.5|1776.9|1775.9|1780.8|1779.8|1775.5|1774.5|18
1619704800000|2021-04-29 14:00:00|1776.6|1775.6|1766.3|1766.3|1777.8|1776.8|1765.4|1764.4|12
1620025200000|2021-05-03 07:00:00|1770.4|1769.4|1771.2|1770.2|1776.4|1775.4|1758.4|1757.4|26
1620028800000|2021-05-03 08:00:00|1771.3|1770.3|1770.7|1769.7|1773.8|1772.8|1767.4|1766.4|0
1620032400000|2021-05-03 09:00:00|1770.4|1769.4|1767.2|1766.2|1770.7|1769.7|1760.9|1759.9|0
1620036000000|2021-05-03 10:00:00|1766.9|1765.9|1766.2|1765.2|1768.9|1767.9|1764.7|1763.7|0
1620039600000|2021-05-03 11:00:00|1765.9|1764.9|1771.7|1770.7|1771.8|1770.8|1764.2|1763.2|0
1620043200000|2021-05-03 12:00:00|1771.8|1770.8|1768.9|1767.9|1771.8|1770.8|1767.2|1766.2|3
1620046800000|2021-05-03 13:00:00|1769.2|1768.2|1767.6|1766.6|1769.7|1768.7|1766.4|1765.4|0
1620050400000|2021-05-03 14:00:00|1767.4|1766.4|1768.7|1768.7|1773.2|1772.2|1765.8|1764.8|33
1620111600000|2021-05-04 07:00:00|1780.3|1779.3|1777|1776|1781.9|1780.9|1768.7|1767.7|38
1620115200000|2021-05-04 08:00:00|1777.2|1776.2|1763.7|1762.7|1777.2|1776.2|1762|1761|3
1620118800000|2021-05-04 09:00:00|1763.5|1762.5|1758.3|1757.3|1763.7|1762.7|1755|1754|1
1620122400000|2021-05-04 10:00:00|1758.4|1757.4|1758.8|1757.8|1760.3|1759.3|1756.5|1755.5|0
1620126000000|2021-05-04 11:00:00|1758.5|1757.5|1743.9|1742.9|1758.8|1757.8|1741.4|1740.4|140
1620129600000|2021-05-04 12:00:00|1743.7|1742.7|1739.2|1738.2|1744.2|1743.2|1732.9|1731.9|107
1620133200000|2021-05-04 13:00:00|1739.3|1738.3|1733.1|1732.1|1744.4|1743.4|1730.3|1729.3|49
1620136800000|2021-05-04 14:00:00|1732.9|1731.9|1734.4|1734.4|1742.9|1741.9|1732.2|1731.2|47
1620198000000|2021-05-05 07:00:00|1753.3|1752.3|1767.5|1766.5|1767.7|1766.7|1752.3|1751.3|24
1620201600000|2021-05-05 08:00:00|1767.7|1766.7|1777.5|1776.5|1779.5|1778.5|1764.3|1763.3|249
1620205200000|2021-05-05 09:00:00|1777.7|1776.7|1774.9|1773.9|1780.2|1779.2|1774.7|1773.7|14
1620208800000|2021-05-05 10:00:00|1775|1774|1775.8|1774.8|1777.5|1776.5|1772.7|1771.7|6
1620212400000|2021-05-05 11:00:00|1775.9|1774.9|1776.9|1775.9|1778.4|1777.4|1774.7|1773.7|1
1620216000000|2021-05-05 12:00:00|1776.6|1775.6|1771.9|1770.9|1779.9|1778.9|1771.6|1770.6|1
1620219600000|2021-05-05 13:00:00|1772.1|1771.1|1776.4|1775.4|1779.6|1778.6|1771.1|1770.1|1
1620223200000|2021-05-05 14:00:00|1776.8|1775.8|1773.7|1773.7|1777.6|1776.6|1769|1768|61
1620284400000|2021-05-06 07:00:00|1779.2|1778.2|1775.3|1774.3|1779.3|1778.3|1774.8|1773.8|0
1620288000000|2021-05-06 08:00:00|1775.2|1774.2|1770.5|1769.5|1777.3|1776.3|1769.2|1768.2|0
1620291600000|2021-05-06 09:00:00|1770.4|1769.4|1768.4|1767.4|1771.5|1770.5|1761.4|1760.4|0
1620295200000|2021-05-06 10:00:00|1768.5|1767.5|1766.2|1765.2|1768.5|1767.5|1761.5|1760.5|1
1620298800000|2021-05-06 11:00:00|1766.4|1765.4|1758.8|1757.8|1768.3|1767.3|1757.8|1756.8|1
1620302400000|2021-05-06 12:00:00|1758.7|1757.7|1755.5|1754.5|1760|1759|1753.3|1752.3|0
1620306000000|2021-05-06 13:00:00|1755.7|1754.7|1753.7|1752.7|1759.4|1758.4|1752.8|1751.8|50
1620309600000|2021-05-06 14:00:00|1753.8|1752.8|1750.6|1750.6|1756.1|1755.1|1748.7|1747.7|88
1620370800000|2021-05-07 07:00:00|1767.1|1766.1|1766.7|1765.7|1767.9|1766.9|1765.2|1764.2|0
1620374400000|2021-05-07 08:00:00|1766.4|1765.4|1764.4|1763.4|1766.9|1765.9|1759.9|1758.9|1
1620378000000|2021-05-07 09:00:00|1764.6|1763.6|1765.2|1764.2|1767.2|1766.2|1763.4|1762.4|0
1620381600000|2021-05-07 10:00:00|1765.3|1764.3|1761.7|1760.7|1766.1|1765.1|1761.4|1760.4|0
1620385200000|2021-05-07 11:00:00|1761.9|1760.9|1762.6|1761.6|1764.9|1763.9|1761.7|1760.7|0
1620388800000|2021-05-07 12:00:00|1762.7|1761.7|1768.6|1767.6|1768.9|1767.9|1760.9|1759.9|0
1620392400000|2021-05-07 13:00:00|1768.4|1767.4|1775.9|1774.9|1775.9|1774.9|1766.6|1765.6|53
1620396000000|2021-05-07 14:00:00|1776.1|1775.1|1779.1|1779.1|1780.6|1779.6|1774.1|1773.1|37
1620640800000|2021-05-10 10:00:00|1770.5|1769.5|1768.4|1767.4|1771.9|1770.9|1767.9|1766.9|0
1620644400000|2021-05-10 11:00:00|1768.6|1767.6|1770.4|1769.4|1770.6|1769.6|1766.9|1765.9|0
1620648000000|2021-05-10 12:00:00|1770.6|1769.6|1777.4|1776.4|1779.4|1778.4|1770.4|1769.4|2
1620651600000|2021-05-10 13:00:00|1777.1|1776.1|1777.6|1776.6|1779.1|1778.1|1774.9|1773.9|12
1620655200000|2021-05-10 14:00:00|1777.4|1776.4|1772.4|1772.4|1777.4|1776.4|1770|1769|32
1620716400000|2021-05-11 07:00:00|1743.3|1742.3|1740.6|1739.6|1746.3|1745.3|1735.5|1734.5|235
1620720000000|2021-05-11 08:00:00|1740.4|1739.4|1729.6|1728.6|1740.5|1739.5|1729.4|1728.4|54
1620723600000|2021-05-11 09:00:00|1730|1729|1725.6|1724.6|1733.6|1732.6|1725.6|1724.6|2
1620727200000|2021-05-11 10:00:00|1725.9|1724.9|1725.6|1724.6|1727|1726|1721.2|1720.2|54
1620730800000|2021-05-11 11:00:00|1725.4|1724.4|1720.4|1719.4|1727|1726|1720.3|1719.3|0
1620734400000|2021-05-11 12:00:00|1720.1|1719.1|1714.3|1713.3|1720.4|1719.4|1711.5|1710.5|51
1620738000000|2021-05-11 13:00:00|1714|1713|1726.5|1725.5|1726.5|1725.5|1712.3|1711.3|54
1620741600000|2021-05-11 14:00:00|1726.8|1725.8|1728.5|1728.5|1729.5|1728.5|1721.5|1720.5|148
1620802800000|2021-05-12 07:00:00|1735.7|1734.7|1742.3|1741.3|1744|1743|1729.7|1728.7|56
1620806400000|2021-05-12 08:00:00|1742.5|1741.5|1736.8|1735.8|1744.1|1743.1|1734.3|1733.3|104
1620810000000|2021-05-12 09:00:00|1736.6|1735.6|1734.8|1733.8|1742.3|1741.3|1732.8|1731.8|2
1620813600000|2021-05-12 10:00:00|1734.5|1733.5|1732.8|1731.8|1739.5|1738.5|1732|1731|0
1620817200000|2021-05-12 11:00:00|1732.5|1731.5|1731.1|1730.1|1734|1733|1730.1|1729.1|0
1620820800000|2021-05-12 12:00:00|1730.9|1729.9|1723.6|1722.6|1734.7|1733.7|1717.2|1716.2|121
1620824400000|2021-05-12 13:00:00|1723.7|1722.7|1723.4|1722.4|1727.1|1726.1|1718|1717|7
1620828000000|2021-05-12 14:00:00|1723.6|1722.6|1716.7|1716.7|1725.2|1724.2|1716.7|1716.2|10
1621234800000|2021-05-17 07:00:00|1739|1738|1723.7|1722.7|1739|1738|1722.5|1721.5|233
1621238400000|2021-05-17 08:00:00|1723.6|1722.6|1737|1736|1782.7|1781.7|1723.3|1722.3|82
1621242000000|2021-05-17 09:00:00|1737.1|1736.1|1737.5|1736.5|1741.8|1740.8|1735.8|1734.8|144
1621245600000|2021-05-17 10:00:00|1737.6|1736.6|1736.5|1735.5|1740.3|1739.3|1735.6|1734.6|2
1621249200000|2021-05-17 11:00:00|1736.6|1735.6|1736.6|1735.6|1739.3|1738.3|1734.6|1733.6|26
1621252800000|2021-05-17 12:00:00|1736.5|1735.5|1737.6|1736.6|1738.4|1737.4|1733|1732|167
1621256400000|2021-05-17 13:00:00|1737.7|1736.7|1744|1743|1747.9|1746.9|1737.5|1736.5|133
1621260000000|2021-05-17 14:00:00|1744.1|1743.1|1743.3|1743.3|1749.1|1748.1|1741|1740|265
1621321200000|2021-05-18 07:00:00|1751|1750|1760|1759|1764.7|1763.7|1750|1749|344
1621324800000|2021-05-18 08:00:00|1759.7|1758.7|1753.2|1752.2|1760.5|1759.5|1753|1752|1
1621328400000|2021-05-18 09:00:00|1753.5|1752.5|1760.9|1759.9|1760.9|1759.9|1753.5|1752.5|0
1621332000000|2021-05-18 10:00:00|1761.1|1760.1|1761.1|1760.1|1762.6|1761.6|1759.1|1758.1|159
1621335600000|2021-05-18 11:00:00|1761.4|1760.4|1767.2|1766.2|1767.4|1766.4|1760.6|1759.6|328
1621339200000|2021-05-18 12:00:00|1767.4|1766.4|1753.7|1752.7|1768.3|1767.3|1751.8|1750.8|116
1621342800000|2021-05-18 13:00:00|1753.8|1752.8|1756.8|1755.8|1758.2|1757.2|1753.3|1752.3|50
1621346400000|2021-05-18 14:00:00|1756.7|1755.7|1755|1755|1759.1|1758.1|1752.7|1751.7|352
1621407600000|2021-05-19 07:00:00|1737.3|1736.3|1744.6|1743.6|1747.6|1746.6|1736.8|1735.8|2
1621411200000|2021-05-19 08:00:00|1744.8|1743.8|1745|1744|1748.8|1747.8|1740.1|1739.1|301
1621414800000|2021-05-19 09:00:00|1745.2|1744.2|1745.7|1744.7|1750.3|1749.3|1745|1744|55
1621418400000|2021-05-19 10:00:00|1745.8|1744.8|1750.2|1749.2|1752.1|1751.1|1745.8|1744.8|105
1621422000000|2021-05-19 11:00:00|1750.1|1749.1|1737.8|1736.8|1750.5|1749.5|1737.8|1736.8|114
1621425600000|2021-05-19 12:00:00|1737.9|1736.9|1742|1741|1746.8|1745.8|1737.4|1736.4|39
1621429200000|2021-05-19 13:00:00|1741.9|1740.9|1741.4|1740.4|1742.2|1741.2|1734.8|1733.8|268
1621432800000|2021-05-19 14:00:00|1741.5|1740.5|1742.6|1742.6|1748.5|1747.5|1737|1736|219
1621494000000|2021-05-20 07:00:00|1762.8|1761.8|1769.6|1768.6|1771.1|1770.1|1762.4|1761.4|223
1621497600000|2021-05-20 08:00:00|1769.9|1768.9|1760.6|1759.6|1774.4|1773.4|1759.9|1758.9|51
1621501200000|2021-05-20 09:00:00|1760.5|1759.5|1758.7|1757.7|1760.9|1759.9|1753.4|1752.4|151
1621504800000|2021-05-20 10:00:00|1759|1758|1767.5|1766.5|1767.5|1766.5|1759|1758|0
1621508400000|2021-05-20 11:00:00|1767.7|1766.7|1768.9|1767.9|1769.9|1768.9|1765.5|1764.5|680
1621512000000|2021-05-20 12:00:00|1769.4|1768.4|1769.7|1768.7|1771.7|1770.7|1766.9|1765.9|0
1621515600000|2021-05-20 13:00:00|1769.9|1768.9|1774.7|1773.7|1777.4|1776.4|1768.4|1767.4|0
1621519200000|2021-05-20 14:00:00|1774.9|1773.9|1778.6|1778.6|1779.9|1778.9|1774.2|1773.2|22
1621580400000|2021-05-21 07:00:00|1786.2|1785.2|1790.6|1789.6|1790.6|1789.6|1786.2|1785.2|1
1621584000000|2021-05-21 08:00:00|1790.7|1789.7|1791|1790|1792.2|1791.2|1787.3|1786.3|94
1621587600000|2021-05-21 09:00:00|1790.8|1789.8|1802|1801|1802.5|1801.5|1790.8|1789.8|7
1621591200000|2021-05-21 10:00:00|1802.1|1801.1|1796.1|1795.1|1802.1|1801.1|1796|1795|0
1621594800000|2021-05-21 11:00:00|1796|1795|1797.5|1796.5|1799.5|1798.5|1796|1795|0
1621598400000|2021-05-21 12:00:00|1797.6|1796.6|1799|1798|1801.5|1800.5|1796|1795|0
1621602000000|2021-05-21 13:00:00|1799.3|1798.3|1801.5|1800.5|1801.5|1800.5|1795.8|1794.8|0
1621605600000|2021-05-21 14:00:00|1801.6|1800.6|1796.8|1796.8|1801.9|1800.9|1796.8|1796.3|24
1621926000000|2021-05-25 07:00:00|1813.8|1812.8|1811.9|1810.9|1816.7|1815.7|1810.2|1809.2|61
1621929600000|2021-05-25 08:00:00|1812|1811|1812.4|1811.4|1814.1|1813.1|1806.6|1805.6|0
1621933200000|2021-05-25 09:00:00|1812.6|1811.6|1809.9|1808.9|1814.1|1813.1|1809.9|1808.9|1
1621936800000|2021-05-25 10:00:00|1810.1|1809.1|1811.6|1810.6|1812.1|1811.1|1806.9|1805.9|0
1621940400000|2021-05-25 11:00:00|1811.9|1810.9|1810.9|1809.9|1812.9|1811.9|1809.4|1808.4|0
1621944000000|2021-05-25 12:00:00|1811.2|1810.2|1808.9|1807.9|1811.7|1810.7|1807.9|1806.9|2
1621947600000|2021-05-25 13:00:00|1809.2|1808.2|1806.4|1805.4|1809.7|1808.7|1804.4|1803.4|0
1621951200000|2021-05-25 14:00:00|1806.7|1805.7|1804.4|1804.4|1807.5|1806.5|1802.5|1801.5|31
1622012400000|2021-05-26 07:00:00|1813.4|1812.4|1813.8|1812.8|1816.3|1815.3|1809.6|1808.6|0
1622016000000|2021-05-26 08:00:00|1813.5|1812.5|1807.4|1806.4|1814.8|1813.8|1805.3|1804.3|12
1622019600000|2021-05-26 09:00:00|1807.3|1806.3|1804.3|1803.3|1809.3|1808.3|1804|1803|4
1622023200000|2021-05-26 10:00:00|1804.5|1803.5|1807.5|1806.5|1809.3|1808.3|1804.5|1803.5|0
1622026800000|2021-05-26 11:00:00|1807.6|1806.6|1800.4|1799.4|1807.8|1806.8|1800.1|1799.1|0
1622030400000|2021-05-26 12:00:00|1800.3|1799.3|1804.6|1803.6|1807.4|1806.4|1800.3|1799.3|0
1622034000000|2021-05-26 13:00:00|1804.8|1803.8|1802.6|1801.6|1805.6|1804.6|1800.4|1799.4|0
1622037600000|2021-05-26 14:00:00|1802.9|1801.9|1801.2|1801.2|1804.8|1803.8|1800.3|1799.3|27
1622102400000|2021-05-27 08:00:00|1800.7|1799.7|1795.8|1794.8|1802.2|1801.2|1794.6|1793.6|6
1622106000000|2021-05-27 09:00:00|1795.6|1794.6|1789.3|1788.3|1796.1|1795.1|1788.8|1787.8|1
1622109600000|2021-05-27 10:00:00|1789.6|1788.6|1791.6|1790.6|1792.1|1791.1|1788.6|1787.6|0
1622113200000|2021-05-27 11:00:00|1791.3|1790.3|1792.6|1791.6|1793.1|1792.1|1790.3|1789.3|0
1622116800000|2021-05-27 12:00:00|1792.9|1791.9|1790.4|1789.4|1793.9|1792.9|1788.4|1787.4|0
1622120400000|2021-05-27 13:00:00|1790.6|1789.6|1784.6|1783.6|1791.4|1790.4|1783.6|1782.6|1
1622124000000|2021-05-27 14:00:00|1784.4|1783.4|1785.6|1785.6|1787.1|1786.1|1782.6|1781.6|41
1622185200000|2021-05-28 07:00:00|1792.5|1791.5|1797.8|1796.8|1800.8|1799.8|1792.5|1791.5|50
1622188800000|2021-05-28 08:00:00|1797.6|1796.6|1803.1|1802.1|1804.6|1803.6|1797.3|1796.3|0
1622192400000|2021-05-28 09:00:00|1802.8|1801.8|1801.3|1800.3|1803.3|1802.3|1799.8|1798.8|12
1622196000000|2021-05-28 10:00:00|1801.6|1800.6|1798.7|1797.7|1801.6|1800.6|1796.8|1795.8|0
1622199600000|2021-05-28 11:00:00|1798.6|1797.6|1796.5|1795.5|1800|1799|1796|1795|1
1622203200000|2021-05-28 12:00:00|1796.6|1795.6|1800.8|1799.8|1801.8|1800.8|1796|1795|0
1622206800000|2021-05-28 13:00:00|1800.6|1799.6|1810.1|1809.1|1811.3|1810.3|1800.6|1799.6|81
1622210400000|2021-05-28 14:00:00|1810.3|1809.3|1808|1808|1811.8|1810.8|1807.5|1806.5|84
1622444400000|2021-05-31 07:00:00|1808.3|1807.3|1806|1805|1810|1809|1806|1805|1
1622448000000|2021-05-31 08:00:00|1806.2|1805.2|1808.1|1807.1|1809.8|1808.8|1805.2|1804.2|1
1622451600000|2021-05-31 09:00:00|1808|1807|1809.1|1808.1|1810.8|1809.8|1807.3|1806.3|0
1622455200000|2021-05-31 10:00:00|1809.2|1808.2|1806|1805|1810.5|1809.5|1805.3|1804.3|0
1622458800000|2021-05-31 11:00:00|1806.1|1805.1|1803.2|1802.2|1806.2|1805.2|1803.2|1802.2|0
1622462400000|2021-05-31 12:00:00|1803.4|1802.4|1798.6|1797.6|1803.4|1802.4|1798.6|1797.6|0
1622466000000|2021-05-31 13:00:00|1798.5|1797.5|1795.2|1794.2|1798.5|1797.5|1794.9|1793.9|0
1622469600000|2021-05-31 14:00:00|1795.1|1794.1|1795.6|1795.6|1798|1797|1795.1|1794.1|9
1622530800000|2021-06-01 07:00:00|1803.9|1802.9|1802.8|1801.8|1803.9|1802.9|1799.4|1798.4|0
1622534400000|2021-06-01 08:00:00|1803.2|1802.2|1810.4|1809.4|1810.9|1809.9|1802.2|1801.2|1
1622538000000|2021-06-01 09:00:00|1810.3|1809.3|1810.9|1809.9|1813.4|1812.4|1808.9|1807.9|34
1622541600000|2021-06-01 10:00:00|1811|1810|1812|1811|1812.8|1811.8|1809.6|1808.6|1
1622545200000|2021-06-01 11:00:00|1811.9|1810.9|1816.3|1815.3|1816.3|1815.3|1811.9|1810.9|52
1622548800000|2021-06-01 12:00:00|1815.9|1814.9|1816.7|1815.7|1816.9|1815.9|1813.7|1812.7|0
1622552400000|2021-06-01 13:00:00|1816.6|1815.6|1810.9|1809.9|1817.7|1816.7|1809.1|1808.1|0
1622556000000|2021-06-01 14:00:00|1810.7|1809.7|1805.3|1805.3|1810.7|1809.7|1801.5|1800.5|74
1622617200000|2021-06-02 07:00:00|1808.9|1807.9|1808.3|1807.3|1808.9|1807.9|1808.3|1807.3|0
1622620800000|2021-06-02 08:00:00|1808|1807|1804.4|1803.4|1808|1807|1803.1|1802.1|12
1622624400000|2021-06-02 09:00:00|1804.5|1803.5|1802.9|1801.9|1805.4|1804.4|1800|1799|0
1622628000000|2021-06-02 10:00:00|1802.8|1801.8|1796.9|1795.9|1803.1|1802.1|1794.8|1793.8|1
1622631600000|2021-06-02 11:00:00|1796.4|1795.4|1798.1|1797.1|1800.3|1799.3|1796.4|1795.4|0
1622635200000|2021-06-02 12:00:00|1797.9|1796.9|1794.1|1793.1|1798.6|1797.6|1793.2|1792.2|0
1622638800000|2021-06-02 13:00:00|1794.2|1793.2|1787.2|1786.2|1795.6|1794.6|1785.2|1784.2|88
1622642400000|2021-06-02 14:00:00|1786.8|1785.8|1785.9|1785.9|1788.7|1787.7|1785.5|1784.5|28
1622703600000|2021-06-03 07:00:00|1791.4|1790.4|1789|1788|1791.4|1790.4|1789|1788|0
1622707200000|2021-06-03 08:00:00|1789.1|1788.1|1787.1|1786.1|1792|1791|1782.6|1781.6|0
1622710800000|2021-06-03 09:00:00|1787.2|1786.2|1783.2|1782.2|1787.2|1786.2|1783.2|1782.2|8
1622714400000|2021-06-03 10:00:00|1783.1|1782.1|1777|1776|1783.1|1782.1|1776.7|1775.7|1
1622718000000|2021-06-03 11:00:00|1776.7|1775.7|1771.4|1770.4|1776.7|1775.7|1769.5|1768.5|0
1622721600000|2021-06-03 12:00:00|1771.1|1770.1|1778.6|1777.6|1780.4|1779.4|1769.2|1768.2|0
1622725200000|2021-06-03 13:00:00|1778.7|1777.7|1776.1|1775.1|1781.9|1780.9|1773.7|1772.7|1
1622728800000|2021-06-03 14:00:00|1776.2|1775.2|1785|1785|1786|1785|1776.2|1775.2|18
1622790000000|2021-06-04 07:00:00|1796.1|1795.1|1794.4|1793.4|1799.1|1798.1|1790|1789|1
1622793600000|2021-06-04 08:00:00|1794.2|1793.2|1790.7|1789.7|1794.2|1793.2|1787.2|1786.2|0
1622797200000|2021-06-04 09:00:00|1790.9|1789.9|1787.7|1786.7|1792.4|1791.4|1786.2|1785.2|0
1622800800000|2021-06-04 10:00:00|1787.2|1786.2|1788.7|1787.7|1789.2|1788.2|1786.2|1785.2|0
1622804400000|2021-06-04 11:00:00|1788.9|1787.9|1785.8|1784.8|1788.9|1787.9|1785.6|1784.6|2
1622808000000|2021-06-04 12:00:00|1785.6|1784.6|1793.3|1792.3|1793.8|1792.8|1784.3|1783.3|1
1622811600000|2021-06-04 13:00:00|1793.1|1792.1|1798.6|1797.6|1798.6|1797.6|1792.6|1791.6|6
1622815200000|2021-06-04 14:00:00|1798.8|1797.8|1799.9|1799.9|1801.2|1800.2|1796.6|1795.6|74
1623049200000|2021-06-07 07:00:00|1797.2|1796.2|1798|1797|1801|1800|1794.6|1793.6|2
1623052800000|2021-06-07 08:00:00|1797.8|1796.8|1803|1802|1803.4|1802.4|1797.5|1796.5|0
1623056400000|2021-06-07 09:00:00|1802.8|1801.8|1802.3|1801.3|1804.9|1803.9|1802|1801|84
1623060000000|2021-06-07 10:00:00|1802.5|1801.5|1802.5|1801.5|1805|1804|1802.3|1801.3|0
1623063600000|2021-06-07 11:00:00|1802.8|1801.8|1803.6|1802.6|1804.8|1803.8|1801.3|1800.3|0
1623067200000|2021-06-07 12:00:00|1803.4|1802.4|1805.6|1804.6|1807.4|1806.4|1802.9|1801.9|0
1623070800000|2021-06-07 13:00:00|1805.9|1804.9|1806.9|1805.9|1806.9|1805.9|1802.1|1801.1|0
1623074400000|2021-06-07 14:00:00|1806.6|1805.6|1806.3|1806.3|1806.8|1806.3|1802.7|1801.7|5
1623150000000|2021-06-08 11:00:00|1805.6|1804.6|1809|1808|1810.2|1809.2|1804.7|1803.7|6
1623153600000|2021-06-08 12:00:00|1809.1|1808.1|1812.5|1811.5|1814.7|1813.7|1808.4|1807.4|26
1623157200000|2021-06-08 13:00:00|1812.7|1811.7|1806|1805|1813.6|1812.6|1804.7|1803.7|0
1623160800000|2021-06-08 14:00:00|1806.1|1805.1|1802.6|1802.6|1807.2|1806.2|1802.2|1801.2|5
1623222000000|2021-06-09 07:00:00|1803.8|1801.6|1804.9|1803.9|1810|1809|1800.7|1799.7|0
1623225600000|2021-06-09 08:00:00|1804.7|1803.7|1810.6|1809.6|1812.2|1811.2|1804.7|1803.7|1
1623229200000|2021-06-09 09:00:00|1810.5|1809.5|1815.1|1814.1|1815.9|1814.9|1807.6|1806.6|1
1623232800000|2021-06-09 10:00:00|1815|1814|1812.4|1811.4|1815.6|1814.6|1811.5|1810.5|0
1623236400000|2021-06-09 11:00:00|1812.5|1811.5|1816.9|1815.9|1817.8|1816.8|1811.9|1810.9|99
1623240000000|2021-06-09 12:00:00|1817.2|1816.2|1814.3|1813.3|1817.3|1816.3|1814.3|1813.3|0
1623243600000|2021-06-09 13:00:00|1814|1813|1821|1820|1821|1820|1814|1813|1
1623247200000|2021-06-09 14:00:00|1821.2|1820.2|1815.4|1815.4|1821.2|1820.2|1814.7|1813.7|44
1623315600000|2021-06-10 09:00:00|1802.4|1801.4|1800.8|1799.8|1802.4|1801.4|1798.6|1797.6|0
1623319200000|2021-06-10 10:00:00|1801.3|1800.3|1800.2|1799.2|1803.2|1802.2|1799.6|1798.6|0
1623322800000|2021-06-10 11:00:00|1800.3|1799.3|1804.1|1803.1|1804.1|1803.1|1798.7|1797.7|0
1623326400000|2021-06-10 12:00:00|1804.2|1803.2|1803.9|1802.9|1805.6|1804.6|1798.2|1797.2|1
1623330000000|2021-06-10 13:00:00|1804.1|1803.1|1814.7|1813.7|1816.4|1815.4|1803.4|1802.4|0
1623333600000|2021-06-10 14:00:00|1814.6|1813.6|1812|1812|1817.1|1816.1|1811.3|1810.3|90
1623394800000|2021-06-11 07:00:00|1820.5|1819.5|1820.9|1819.9|1821.9|1820.9|1820.5|1819.5|0
1623398400000|2021-06-11 08:00:00|1821.1|1820.1|1819.4|1818.4|1821.6|1820.6|1815.8|1814.8|1
1623402000000|2021-06-11 09:00:00|1819.5|1818.5|1815.4|1814.4|1819.9|1818.9|1814.9|1813.9|0
1623405600000|2021-06-11 10:00:00|1815.6|1814.6|1818.6|1817.6|1819.1|1818.1|1815.4|1814.4|0
1623409200000|2021-06-11 11:00:00|1818.5|1817.5|1818.1|1817.1|1818.9|1817.9|1816.1|1815.1|0
1623412800000|2021-06-11 12:00:00|1818|1817|1823.5|1822.5|1825.3|1824.3|1815|1814|30
1623416400000|2021-06-11 13:00:00|1823.3|1822.3|1812.7|1811.7|1823.5|1822.5|1811.7|1810.7|12
1623420000000|2021-06-11 14:00:00|1812.8|1811.8|1814.7|1814.7|1816.2|1815.2|1812.7|1811.7|23
1623654000000|2021-06-14 07:00:00|1828.3|1827.3|1821.5|1820.5|1829.7|1828.7|1820.2|1819.2|84
1623657600000|2021-06-14 08:00:00|1821.7|1820.7|1826.2|1825.2|1828|1827|1821.2|1820.2|68
1623661200000|2021-06-14 09:00:00|1826.5|1825.5|1825|1824|1827.7|1826.7|1824.7|1823.7|117
1623664800000|2021-06-14 10:00:00|1824.9|1823.9|1823.2|1822.2|1825|1824|1821.7|1820.7|0
1623668400000|2021-06-14 11:00:00|1823|1822|1826.9|1825.9|1827.1|1826.1|1823|1822|929
1623672000000|2021-06-14 12:00:00|1826.6|1825.6|1824.6|1823.6|1828.4|1827.4|1824.4|1823.4|0
1623675600000|2021-06-14 13:00:00|1824.4|1823.4|1829.4|1828.4|1829.6|1828.6|1823.1|1822.1|39
1623679200000|2021-06-14 14:00:00|1829.6|1828.6|1830.2|1830.2|1831.6|1830.6|1826.7|1825.7|18
1623740400000|2021-06-15 07:00:00|1837.6|1836.6|1845.4|1844.4|1845.6|1844.6|1837.6|1836.6|83
1623744000000|2021-06-15 08:00:00|1845.2|1844.2|1836.5|1835.5|1846.2|1845.2|1836.4|1835.4|93
1623747600000|2021-06-15 09:00:00|1836.6|1835.6|1839.2|1838.2|1841.6|1840.6|1835.5|1834.5|145
1623751200000|2021-06-15 10:00:00|1839.4|1838.4|1841|1840|1841.9|1840.9|1838.2|1837.2|91
1623754800000|2021-06-15 11:00:00|1840.9|1839.9|1839.6|1838.6|1841.7|1840.7|1839.1|1838.1|50
1623758400000|2021-06-15 12:00:00|1839.8|1838.8|1837.7|1836.7|1840.4|1839.4|1837.1|1836.1|102
1623762000000|2021-06-15 13:00:00|1837.3|1836.3|1835.8|1834.8|1839.2|1838.2|1832.6|1831.6|281
1623765600000|2021-06-15 14:00:00|1835.9|1834.9|1836.8|1836.8|1838.4|1837.4|1831.8|1830.8|387
1623826800000|2021-06-16 07:00:00|1840.5|1839.5|1842.6|1841.6|1847.1|1846.1|1840.4|1839.4|0
1623830400000|2021-06-16 08:00:00|1842.5|1841.5|1843.3|1842.3|1846.1|1845.1|1841.6|1840.6|0
1623834000000|2021-06-16 09:00:00|1843.2|1842.2|1846.8|1845.8|1847.1|1846.1|1841.6|1840.6|40
1623837600000|2021-06-16 10:00:00|1846.7|1845.7|1848|1847|1851.6|1850.6|1845.2|1844.2|101
1623841200000|2021-06-16 11:00:00|1848.1|1847.1|1848|1847|1849.1|1848.1|1846.6|1845.6|101
1623844800000|2021-06-16 12:00:00|1847.8|1846.8|1848.5|1847.5|1851.9|1850.9|1847.4|1846.4|206
1623848400000|2021-06-16 13:00:00|1848.9|1847.9|1857.9|1856.9|1858|1857|1848.8|1847.8|100
1623852000000|2021-06-16 14:00:00|1858.2|1857.2|1854.2|1854.2|1858.2|1857.2|1852|1851|425
1623913200000|2021-06-17 07:00:00|1838.5|1837.5|1827.9|1826.9|1842.2|1841.2|1827.5|1826.5|1
1623916800000|2021-06-17 08:00:00|1828|1827|1825.3|1824.3|1828.2|1827.2|1823.9|1822.9|55
1623920400000|2021-06-17 09:00:00|1825.4|1824.4|1826.5|1825.5|1830.9|1829.9|1825.2|1824.2|67
1623924000000|2021-06-17 10:00:00|1826.7|1825.7|1828.8|1827.8|1829.5|1828.5|1825|1824|0
1623927600000|2021-06-17 11:00:00|1828.5|1827.5|1828.6|1827.6|1831.4|1830.4|1828.3|1827.3|40
1623931200000|2021-06-17 12:00:00|1828.7|1827.7|1828.3|1827.3|1830.1|1829.1|1827.8|1826.8|1
1623934800000|2021-06-17 13:00:00|1828.1|1827.1|1833.9|1832.9|1838.4|1837.4|1826.9|1825.9|252
1623938400000|2021-06-17 14:00:00|1833.8|1832.8|1839.9|1839.9|1841.1|1840.1|1832.2|1831.2|14
1623999600000|2021-06-18 07:00:00|1845.9|1844.9|1845.6|1844.6|1855.7|1854.7|1843.4|1842.4|1
1624003200000|2021-06-18 08:00:00|1845.7|1844.7|1843.8|1842.8|1846.8|1845.8|1843.1|1842.1|1
1624006800000|2021-06-18 09:00:00|1843.9|1842.9|1845.8|1844.8|1849.6|1848.6|1842.8|1841.8|0
1624010400000|2021-06-18 10:00:00|1845.6|1844.6|1839.8|1838.8|1847.3|1846.3|1839.8|1838.8|0
1624014000000|2021-06-18 11:00:00|1839.6|1838.6|1840.9|1839.9|1842.3|1841.3|1838.3|1837.3|0
1624017600000|2021-06-18 12:00:00|1840.8|1839.8|1831.9|1830.9|1841.2|1840.2|1830.9|1829.9|3
1624021200000|2021-06-18 13:00:00|1832.1|1831.1|1834.3|1833.3|1834.7|1833.7|1825.8|1824.8|1
1624024800000|2021-06-18 14:00:00|1834.1|1833.1|1827.3|1827.3|1836.1|1835.1|1826.7|1825.7|19
1624258800000|2021-06-21 07:00:00|1818.7|1817.7|1826.6|1825.6|1827.1|1826.1|1811.7|1810.7|1
1624262400000|2021-06-21 08:00:00|1826.4|1825.4|1823.8|1822.8|1826.4|1825.4|1818.8|1817.8|2
1624266000000|2021-06-21 09:00:00|1823.9|1822.9|1826.6|1825.6|1828.3|1827.3|1822.1|1821.1|0
1624269600000|2021-06-21 10:00:00|1826.7|1825.7|1829.2|1828.2|1831.6|1830.6|1826.6|1825.6|0
1624273200000|2021-06-21 11:00:00|1829.1|1828.1|1828.8|1827.8|1829.9|1828.9|1823.4|1822.4|2
1624276800000|2021-06-21 12:00:00|1828.9|1827.9|1825.3|1824.3|1830.3|1829.3|1824.8|1823.8|0
1624280400000|2021-06-21 13:00:00|1825.2|1824.2|1832.1|1831.1|1832.3|1831.3|1824.5|1823.5|0
1624284000000|2021-06-21 14:00:00|1832.3|1831.3|1834.7|1834.7|1837.8|1836.8|1831.5|1830.5|11
1624359600000|2021-06-22 11:00:00|1841|1840|1839.9|1838.9|1841|1840|1837.8|1836.8|0
1624363200000|2021-06-22 12:00:00|1839.7|1838.7|1839.2|1838.2|1839.9|1838.9|1836.7|1835.7|10
1624366800000|2021-06-22 13:00:00|1839.1|1838.1|1839.9|1838.9|1841.2|1840.2|1837.2|1836.2|0
1624370400000|2021-06-22 14:00:00|1839.7|1838.7|1841.6|1841.6|1844.5|1843.5|1838.4|1837.4|13
1624431600000|2021-06-23 07:00:00|1843.6|1842.6|1834.6|1833.6|1845|1844|1834.6|1833.6|0
1624435200000|2021-06-23 08:00:00|1834.5|1833.5|1835.5|1834.5|1838|1837|1832.2|1831.2|4
1624438800000|2021-06-23 09:00:00|1835.2|1834.2|1834.9|1833.9|1836.4|1835.4|1832.6|1831.6|26
1624442400000|2021-06-23 10:00:00|1834.7|1833.7|1832.4|1831.4|1837.1|1836.1|1831.6|1830.6|0
1624446000000|2021-06-23 11:00:00|1832.2|1831.2|1833.2|1832.2|1834.4|1833.4|1830.4|1829.4|0
1624449600000|2021-06-23 12:00:00|1833.4|1832.4|1834.1|1833.1|1835.6|1834.6|1833.1|1832.1|0
1624453200000|2021-06-23 13:00:00|1833.9|1832.9|1827.4|1826.4|1834.5|1833.5|1826.4|1825.4|0
1624456800000|2021-06-23 14:00:00|1827.1|1826.1|1828|1828|1830.9|1829.9|1826.4|1825.4|20
1624518000000|2021-06-24 07:00:00|1834.4|1833.4|1836.4|1835.4|1838.2|1837.2|1834.4|1833.4|0
1624521600000|2021-06-24 08:00:00|1836|1835|1838.5|1837.5|1838.7|1837.7|1832.2|1831.2|0
1624525200000|2021-06-24 09:00:00|1838.6|1837.6|1838.6|1837.6|1841.5|1840.5|1837.7|1836.7|0
1624528800000|2021-06-24 10:00:00|1838.5|1837.5|1840.1|1839.1|1841.5|1840.5|1836.5|1835.5|1
1624532400000|2021-06-24 11:00:00|1840.2|1839.2|1839.4|1838.4|1842.2|1841.2|1838.5|1837.5|0
1624536000000|2021-06-24 12:00:00|1839|1838|1840.9|1839.9|1842|1841|1839|1838|0
1624539600000|2021-06-24 13:00:00|1840.7|1839.7|1844.7|1843.7|1846.5|1845.5|1839.7|1838.7|0
1624543200000|2021-06-24 14:00:00|1845|1844|1843.3|1843.3|1848.4|1847.4|1843.3|1842.5|14
1624604400000|2021-06-25 07:00:00|1849.5|1848.5|1843.3|1842.3|1849.5|1848.5|1840.3|1839.3|2
1624608000000|2021-06-25 08:00:00|1843|1842|1844.1|1843.1|1844.5|1843.5|1840.9|1839.9|2
1624611600000|2021-06-25 09:00:00|1844|1843|1844|1843|1845.8|1844.8|1842.8|1841.8|0
1624615200000|2021-06-25 10:00:00|1844.3|1843.3|1843.5|1842.5|1844.8|1843.8|1842.3|1841.3|0
1624618800000|2021-06-25 11:00:00|1843.3|1842.3|1842.1|1841.1|1844|1843|1840.8|1839.8|0
1624622400000|2021-06-25 12:00:00|1842.3|1841.3|1846.8|1845.8|1847.1|1846.1|1842.3|1841.3|1
1624626000000|2021-06-25 13:00:00|1846.6|1845.6|1842.8|1841.8|1846.6|1845.6|1842.1|1841.1|9
1624629600000|2021-06-25 14:00:00|1843.1|1842.1|1844.3|1844.3|1846.8|1845.8|1842.8|1841.8|3
1624863600000|2021-06-28 07:00:00|1851.4|1850.4|1848|1847|1853|1852|1844|1843|10
1624867200000|2021-06-28 08:00:00|1848.3|1847.3|1846.2|1845.2|1849|1848|1842.5|1841.5|0
1624870800000|2021-06-28 09:00:00|1846.1|1845.1|1849.9|1848.9|1851.9|1850.9|1845.9|1844.9|1
1624874400000|2021-06-28 10:00:00|1849.7|1848.7|1851.5|1850.5|1852|1851|1846.6|1845.6|0
1624878000000|2021-06-28 11:00:00|1851.1|1850.1|1853|1852|1853.8|1852.8|1850.1|1849.1|0
1624881600000|2021-06-28 12:00:00|1853.2|1852.2|1852.3|1851.3|1854.5|1853.5|1851.2|1850.2|0
1624885200000|2021-06-28 13:00:00|1852.4|1851.4|1852.7|1851.7|1857.4|1856.4|1852.2|1851.2|9
1624888800000|2021-06-28 14:00:00|1852.9|1851.9|1854.3|1854.3|1857.3|1856.3|1852.4|1851.4|3
1624953600000|2021-06-29 08:00:00|1865.9|1864.9|1866.6|1865.6|1867.3|1866.3|1865.8|1864.8|0
1624957200000|2021-06-29 09:00:00|1866.9|1865.9|1868.3|1867.3|1870.9|1869.9|1865|1864|2
1624960800000|2021-06-29 10:00:00|1868.5|1867.5|1874.3|1873.3|1875.5|1874.5|1867|1866|21
1624964400000|2021-06-29 11:00:00|1874|1873|1873.1|1872.1|1874.3|1873.3|1870.4|1869.4|0
1624968000000|2021-06-29 12:00:00|1873|1872|1875.9|1874.9|1877.6|1876.6|1871.9|1870.9|31
1624971600000|2021-06-29 13:00:00|1875.5|1874.5|1871.9|1870.9|1876.1|1875.1|1864.8|1863.8|0
1624975200000|2021-06-29 14:00:00|1872|1871|1869.5|1869.5|1876.3|1875.3|1869.5|1868.8|2
1625036400000|2021-06-30 07:00:00|1877.3|1876.3|1876.1|1875.1|1878.6|1877.6|1875.4|1874.4|3
1625040000000|2021-06-30 08:00:00|1876.3|1875.3|1862.1|1861.1|1877|1876|1861.8|1860.8|18
1625043600000|2021-06-30 09:00:00|1861.9|1860.9|1861.6|1860.6|1864.4|1863.4|1855.1|1854.1|23
1625047200000|2021-06-30 10:00:00|1861.4|1860.4|1863.9|1862.9|1865.4|1864.4|1861.4|1860.4|1
1625050800000|2021-06-30 11:00:00|1864.1|1863.1|1871.6|1870.6|1872.1|1871.1|1863.9|1862.9|2
1625054400000|2021-06-30 12:00:00|1871.4|1870.4|1863.5|1862.5|1871.6|1870.6|1861.8|1860.8|4
1625058000000|2021-06-30 13:00:00|1863.6|1862.6|1866.1|1865.1|1868.3|1867.3|1862|1861|0
1625061600000|2021-06-30 14:00:00|1866.2|1865.2|1864|1864|1866.9|1865.9|1861|1860|27
1625122800000|2021-07-01 07:00:00|1883.4|1882.4|1882.8|1881.8|1894.5|1893.5|1865.6|1864.6|30
1625126400000|2021-07-01 08:00:00|1883|1882|1882.8|1881.8|1888|1887|1879.4|1878.4|3
1625130000000|2021-07-01 09:00:00|1882.5|1881.5|1876.8|1875.8|1883|1882|1875|1874|0
1625133600000|2021-07-01 10:00:00|1877|1876|1870.3|1869.3|1878.8|1877.8|1869.3|1868.3|12
1625137200000|2021-07-01 11:00:00|1870.1|1869.1|1878.1|1877.1|1878.1|1877.1|1869.8|1868.8|2
1625140800000|2021-07-01 12:00:00|1877.8|1876.8|1881.6|1880.6|1885.6|1884.6|1877.8|1876.8|3
1625144400000|2021-07-01 13:00:00|1881.3|1880.3|1882.3|1881.3|1884.1|1883.1|1880.1|1879.1|0
1625148000000|2021-07-01 14:00:00|1882.6|1881.6|1889.2|1889.2|1889.7|1889.2|1882.3|1881.3|44
1625209200000|2021-07-02 07:00:00|1893.3|1892.3|1888.6|1887.6|1895.5|1894.5|1855.7|1854.7|2
1625212800000|2021-07-02 08:00:00|1888.9|1887.9|1888.9|1887.9|1890.9|1889.9|1884.4|1883.4|2
1625216400000|2021-07-02 09:00:00|1888.6|1887.6|1887.1|1886.1|1889.9|1888.9|1884.9|1883.9|1
1625220000000|2021-07-02 10:00:00|1887.4|1886.4|1887.9|1886.9|1888.4|1887.4|1883.9|1882.9|0
1625223600000|2021-07-02 11:00:00|1887.6|1886.6|1885.9|1884.9|1888.9|1887.9|1885.2|1884.2|0
1625227200000|2021-07-02 12:00:00|1886.4|1885.4|1884.9|1883.9|1886.7|1885.7|1884.4|1883.4|1
1625230800000|2021-07-02 13:00:00|1885.2|1884.2|1883.2|1882.2|1885.7|1884.7|1880.7|1879.7|0
1625234400000|2021-07-02 14:00:00|1882.9|1881.9|1881.3|1881.3|1884.4|1883.4|1879.2|1878.2|32
1625468400000|2021-07-05 07:00:00|1880.7|1879.7|1880.2|1879.2|1885.7|1884.7|1876.7|1875.7|0
1625472000000|2021-07-05 08:00:00|1879.9|1878.9|1880.4|1879.4|1883.2|1882.2|1877.4|1876.4|0
1625475600000|2021-07-05 09:00:00|1880.7|1879.7|1884.2|1883.2|1884.4|1883.4|1880.2|1879.2|7
1625479200000|2021-07-05 10:00:00|1884.4|1883.4|1882.9|1881.9|1886.2|1885.2|1882.7|1881.7|0
1625482800000|2021-07-05 11:00:00|1883.2|1882.2|1887.6|1886.6|1888.1|1887.1|1882.9|1881.9|0
1625486400000|2021-07-05 12:00:00|1887.9|1886.9|1891.6|1890.6|1891.6|1890.6|1885.8|1884.8|3
1625490000000|2021-07-05 13:00:00|1891.4|1890.4|1884.9|1883.9|1891.4|1890.4|1884.1|1883.1|0
1625493600000|2021-07-05 14:00:00|1885.1|1884.1|1885.1|1885.1|1887|1886|1882.9|1881.9|27
1625554800000|2021-07-06 07:00:00|1893|1892|1891.2|1890.2|1895.9|1894.9|1888.4|1887.4|4
1625558400000|2021-07-06 08:00:00|1891|1890|1895.2|1894.2|1895.5|1894.5|1890|1889|5
1625562000000|2021-07-06 09:00:00|1895.5|1894.5|1900.5|1899.5|1901.7|1900.7|1894.2|1893.2|0
1625565600000|2021-07-06 10:00:00|1900.4|1899.4|1903.2|1902.2|1905.7|1904.7|1899.7|1898.7|1
1625569200000|2021-07-06 11:00:00|1903|1902|1905.4|1904.4|1906.8|1905.8|1902.7|1901.7|9
1625572800000|2021-07-06 12:00:00|1905.5|1904.5|1908.5|1907.5|1908.8|1907.8|1904|1903|3
1625576400000|2021-07-06 13:00:00|1908.8|1907.8|1907.6|1906.6|1912.4|1911.4|1907.1|1906.1|3
1625580000000|2021-07-06 14:00:00|1907.4|1906.4|1903|1903|1908.9|1907.9|1901.8|1900.8|32
1625641200000|2021-07-07 07:00:00|1915.2|1914.2|1922.3|1921.3|1922.3|1921.3|1913.3|1912.3|2
1625644800000|2021-07-07 08:00:00|1922.5|1921.5|1927.3|1926.3|1928.3|1927.3|1922.3|1921.3|32
1625648400000|2021-07-07 09:00:00|1927.5|1926.5|1928.3|1927.3|1931.3|1930.3|1926.8|1925.8|4
1625652000000|2021-07-07 10:00:00|1928.2|1927.2|1925.5|1924.5|1928.5|1927.5|1924.8|1923.8|19
1625655600000|2021-07-07 11:00:00|1925.3|1924.3|1927.1|1926.1|1928.3|1927.3|1923.3|1922.3|0
1625659200000|2021-07-07 12:00:00|1927.4|1926.4|1927.9|1926.9|1929.9|1928.9|1926.9|1925.9|3
1625662800000|2021-07-07 13:00:00|1927.7|1926.7|1929.4|1928.4|1932.6|1931.6|1926.4|1925.4|2
1625666400000|2021-07-07 14:00:00|1929.2|1928.2|1922.8|1922.8|1931.6|1930.6|1921.3|1920.3|31
1625727600000|2021-07-08 07:00:00|1924.8|1923.8|1920.6|1919.6|1926|1925|1916.5|1915.5|3
1625731200000|2021-07-08 08:00:00|1920.3|1919.3|1923.6|1922.6|1925.6|1924.6|1917.6|1916.6|0
1625734800000|2021-07-08 09:00:00|1923.8|1922.8|1918.8|1917.8|1924.3|1923.3|1917|1916|1
1625738400000|2021-07-08 10:00:00|1918.3|1917.3|1912.3|1911.3|1918.3|1917.3|1908.5|1907.5|4
1625742000000|2021-07-08 11:00:00|1912.4|1911.4|1908.8|1907.8|1914.5|1913.5|1906.3|1905.3|20
1625745600000|2021-07-08 12:00:00|1908.5|1907.5|1906.4|1905.4|1911.3|1910.3|1904.2|1903.2|8
1625749200000|2021-07-08 13:00:00|1906.3|1905.3|1908|1907|1908.8|1907.8|1902|1901|2
1625752800000|2021-07-08 14:00:00|1908.3|1907.3|1903.9|1903.9|1908.5|1907.5|1902.1|1901.1|26
1625814000000|2021-07-09 07:00:00|1907.9|1906.9|1904.9|1903.9|1915.7|1914.7|1904.4|1903.4|1
1625817600000|2021-07-09 08:00:00|1905.4|1904.4|1906.7|1905.7|1907.7|1906.7|1901.4|1900.4|38
1625821200000|2021-07-09 09:00:00|1906.9|1905.9|1900.9|1899.9|1907.7|1906.7|1900.6|1899.6|0
1625824800000|2021-07-09 10:00:00|1901|1900|1903|1902|1903.6|1902.6|1897.6|1896.6|3
1625828400000|2021-07-09 11:00:00|1903.1|1902.1|1888.9|1887.9|1903.7|1902.7|1885.8|1884.8|22
1625832000000|2021-07-09 12:00:00|1889.1|1888.1|1885.8|1884.8|1889.5|1888.5|1884|1883|0
1625835600000|2021-07-09 13:00:00|1885.9|1884.9|1890|1889|1891.6|1890.6|1882|1881|0
1625839200000|2021-07-09 14:00:00|1890.1|1889.1|1894.8|1894.8|1895.4|1894.8|1890.1|1889.1|24
1626073200000|2021-07-12 07:00:00|1912|1911|1904.6|1903.6|1913.7|1912.7|1897.9|1896.9|32
1626076800000|2021-07-12 08:00:00|1904.2|1903.2|1914.4|1913.4|1914.6|1913.6|1903.6|1902.6|180
1626080400000|2021-07-12 09:00:00|1914.6|1913.6|1917.6|1916.6|1918.9|1917.9|1913.2|1912.2|68
1626084000000|2021-07-12 10:00:00|1917.7|1916.7|1918.4|1917.4|1920.8|1919.8|1916.2|1915.2|0
1626087600000|2021-07-12 11:00:00|1918.7|1917.7|1922.6|1921.6|1922.6|1921.6|1918.3|1917.3|0
1626091200000|2021-07-12 12:00:00|1922.4|1921.4|1923.7|1922.7|1924.1|1923.1|1922.2|1921.2|0
1626094800000|2021-07-12 13:00:00|1923.8|1922.8|1919.3|1918.3|1926.1|1925.1|1919.3|1918.3|843
1626098400000|2021-07-12 14:00:00|1919.6|1918.6|1920.9|1920.9|1923.6|1922.6|1915.8|1914.8|85
1626159600000|2021-07-13 07:00:00|1913.4|1912.4|1917.5|1916.5|1919.1|1918.1|1912.1|1911.1|255
1626163200000|2021-07-13 08:00:00|1917.8|1916.8|1920|1919|1920|1919|1912.5|1911.5|40
1626166800000|2021-07-13 09:00:00|1920.1|1919.1|1922.5|1921.5|1926.1|1925.1|1918.6|1917.6|257
1626170400000|2021-07-13 10:00:00|1922.8|1921.8|1926|1925|1926|1925|1918.8|1917.8|0
1626174000000|2021-07-13 11:00:00|1926.1|1925.1|1923.9|1922.9|1927.5|1926.5|1923.7|1922.7|42
1626177600000|2021-07-13 12:00:00|1924.2|1923.2|1912|1911|1924.2|1923.2|1911.8|1910.8|1
1626181200000|2021-07-13 13:00:00|1912.2|1911.2|1918.7|1917.7|1919.5|1918.5|1912|1911|8
1626184800000|2021-07-13 14:00:00|1918.5|1917.5|1923.5|1923.5|1924.4|1923.5|1918.3|1917.3|100
1626246000000|2021-07-14 07:00:00|1920.3|1919.3|1910.1|1909.1|1921|1920|1910|1909|7
1626249600000|2021-07-14 08:00:00|1910.2|1909.2|1913.7|1912.7|1913.9|1912.9|1909.6|1908.6|253
1626253200000|2021-07-14 09:00:00|1913.5|1912.5|1915.5|1914.5|1917|1916|1911.4|1910.4|99
1626256800000|2021-07-14 10:00:00|1915.2|1914.2|1915.2|1914.2|1916|1915|1912.9|1911.9|100
1626260400000|2021-07-14 11:00:00|1914.5|1913.5|1918.6|1917.6|1919.1|1918.1|1914.2|1913.2|239
1626264000000|2021-07-14 12:00:00|1918.8|1917.8|1917.1|1916.1|1919.1|1918.1|1915.6|1914.6|0
1626267600000|2021-07-14 13:00:00|1917.3|1916.3|1916.6|1915.6|1919.3|1918.3|1914.1|1913.1|300
1626271200000|2021-07-14 14:00:00|1916.8|1915.8|1919.5|1919.5|1920.1|1919.5|1915.5|1914.5|296
1626339600000|2021-07-15 09:00:00|1921.7|1921.7|1919.6|1918.6|1921.7|1921.7|1916.1|1915.1|0
1626343200000|2021-07-15 10:00:00|1919.8|1918.8|1910.3|1909.3|1920|1919|1909.5|1908.5|0
1626346800000|2021-07-15 11:00:00|1910.2|1909.2|1909|1908|1910.2|1909.2|1904.8|1903.8|1018
1626350400000|2021-07-15 12:00:00|1909.1|1908.1|1904|1903|1909.1|1908.1|1903.5|1902.5|1
1626354000000|2021-07-15 13:00:00|1904.2|1903.2|1900.2|1899.2|1904.7|1903.7|1893.5|1892.5|24
1626357600000|2021-07-15 14:00:00|1900.3|1899.3|1898|1898|1901.6|1900.6|1897.5|1896.5|50
1626418800000|2021-07-16 07:00:00|1899|1898.1|1898.8|1897.8|1902.4|1901.4|1895.5|1894.5|2
1626422400000|2021-07-16 08:00:00|1898.7|1897.7|1891.1|1890.1|1899.6|1898.6|1885.7|1884.7|0
1626426000000|2021-07-16 09:00:00|1890.7|1889.7|1893.2|1892.2|1894.3|1893.3|1888.7|1887.7|5
1626429600000|2021-07-16 10:00:00|1893|1892|1897.7|1896.7|1899.7|1898.7|1891.2|1890.2|0
1626433200000|2021-07-16 11:00:00|1897.5|1896.5|1895.3|1894.3|1898|1897|1892.2|1891.2|0
1626436800000|2021-07-16 12:00:00|1895.6|1894.6|1896.8|1895.8|1902.1|1901.1|1895.3|1894.3|0
1626440400000|2021-07-16 13:00:00|1897.1|1896.1|1896.2|1895.2|1901.1|1900.1|1892.8|1891.8|0
1626444000000|2021-07-16 14:00:00|1896.5|1895.5|1893.1|1893.1|1897.3|1896.3|1890.1|1889.1|6
1626678000000|2021-07-19 07:00:00|1878.7|1877.7|1875.7|1874.7|1879.4|1878.4|1870.9|1869.9|23
1626681600000|2021-07-19 08:00:00|1875.8|1874.8|1876.2|1875.2|1889.9|1888.9|1875.8|1874.8|0
1626685200000|2021-07-19 09:00:00|1876.4|1875.4|1874.7|1873.7|1879.5|1878.5|1873.5|1872.5|33
1626688800000|2021-07-19 10:00:00|1874.9|1873.9|1870.4|1869.4|1875.8|1874.8|1868.3|1867.3|0
1626692400000|2021-07-19 11:00:00|1870.5|1869.5|1866.1|1865.1|1872.4|1871.4|1863.6|1862.6|25
1626696000000|2021-07-19 12:00:00|1865.9|1864.9|1865.4|1864.4|1867.1|1866.1|1856.6|1855.6|13
1626699600000|2021-07-19 13:00:00|1865.1|1864.1|1869.7|1868.7|1873.5|1872.5|1862.1|1861.1|26
1626703200000|2021-07-19 14:00:00|1869.1|1868.1|1875.6|1875.6|1877.9|1876.9|1867.2|1866.2|18
1626764400000|2021-07-20 07:00:00|1883.6|1882.6|1887.1|1886.1|1892.1|1891.1|1882.6|1881.6|19
1626768000000|2021-07-20 08:00:00|1887.4|1886.4|1877.4|1876.4|1888.6|1887.6|1877.1|1876.1|0
1626771600000|2021-07-20 09:00:00|1877.9|1876.9|1863.9|1862.9|1878.1|1877.1|1860.8|1859.8|11
1626775200000|2021-07-20 10:00:00|1863.8|1862.8|1869.9|1868.9|1873.4|1872.4|1863.1|1862.1|0
1626778800000|2021-07-20 11:00:00|1870.1|1869.1|1871.2|1870.2|1871.3|1870.3|1863.1|1862.1|0
1626782400000|2021-07-20 12:00:00|1871.3|1870.3|1870.3|1869.3|1872.6|1871.6|1869|1868|0
1626786000000|2021-07-20 13:00:00|1870.6|1869.6|1870.1|1869.1|1872.7|1871.7|1865.1|1864.1|28
1626789600000|2021-07-20 14:00:00|1870.3|1869.3|1869|1869|1872.6|1871.6|1865.7|1864.7|23
1626850800000|2021-07-21 07:00:00|1881.2|1880.2|1892.3|1891.3|1893.8|1892.8|1877.8|1876.8|16
1626854400000|2021-07-21 08:00:00|1892|1891|1891.3|1890.3|1897.9|1896.9|1890.5|1889.5|33
1626858000000|2021-07-21 09:00:00|1891.4|1890.4|1899.6|1898.6|1899.8|1898.8|1890.4|1889.4|22
1626861600000|2021-07-21 10:00:00|1899.8|1898.8|1904.6|1903.6|1905.6|1904.6|1898.1|1897.1|17
1626865200000|2021-07-21 11:00:00|1904.3|1903.3|1894|1893|1904.3|1903.3|1892.9|1891.9|1
1626868800000|2021-07-21 12:00:00|1893.9|1892.9|1900.5|1899.5|1903.5|1902.5|1893.9|1892.9|1
1626872400000|2021-07-21 13:00:00|1900.8|1899.8|1899.8|1898.8|1901.3|1900.3|1895.5|1894.5|4
1626876000000|2021-07-21 14:00:00|1900|1899|1904.7|1904.7|1906.4|1905.4|1899|1898|40
1626937200000|2021-07-22 07:00:00|1910.9|1909.9|1909.1|1908.1|1911.3|1910.3|1899.2|1898.2|4
1626940800000|2021-07-22 08:00:00|1908.8|1907.8|1906.8|1905.8|1909.5|1908.5|1903.5|1902.5|4
1626944400000|2021-07-22 09:00:00|1906.6|1905.6|1914.7|1913.7|1914.7|1913.7|1905.8|1904.8|2
1626948000000|2021-07-22 10:00:00|1914.6|1913.6|1917.3|1916.3|1918.8|1917.8|1912.7|1911.7|0
1626951600000|2021-07-22 11:00:00|1917.2|1916.2|1921.6|1920.6|1924.8|1923.8|1917.2|1916.2|16
1626955200000|2021-07-22 12:00:00|1921.5|1920.5|1920.3|1919.3|1923.2|1922.2|1919.2|1918.2|1
1626958800000|2021-07-22 13:00:00|1920.2|1919.2|1925.6|1924.6|1925.6|1924.6|1917.8|1916.8|1
1626962400000|2021-07-22 14:00:00|1925.3|1924.3|1925.5|1925.5|1927.1|1926.1|1921.6|1920.6|37
1627023600000|2021-07-23 07:00:00|1917.5|1916.5|1923.6|1922.6|1924.6|1923.6|1917.5|1916.5|0
1627027200000|2021-07-23 08:00:00|1923.8|1922.8|1916.2|1915.2|1923.8|1922.8|1914.1|1913.1|1
1627030800000|2021-07-23 09:00:00|1916.5|1915.5|1921|1920|1922.7|1921.7|1916|1915|0
1627034400000|2021-07-23 10:00:00|1921.2|1920.2|1925|1924|1925.2|1924.2|1920.7|1919.7|1
1627038000000|2021-07-23 11:00:00|1925.2|1924.2|1925.4|1924.4|1927.5|1926.5|1924.4|1923.4|10
1627041600000|2021-07-23 12:00:00|1925.9|1924.9|1923.1|1922.1|1926.1|1925.1|1921.4|1920.4|0
1627045200000|2021-07-23 13:00:00|1922.9|1921.9|1923.6|1922.6|1925.4|1924.4|1921.1|1920.1|0
1627048800000|2021-07-23 14:00:00|1923.9|1922.9|1924.5|1924.5|1928.2|1927.2|1923.5|1922.5|8
1627290000000|2021-07-26 09:00:00|1922.4|1921.4|1918.7|1917.7|1922.4|1921.4|1917.7|1916.7|0
1627293600000|2021-07-26 10:00:00|1918.8|1917.8|1917|1916|1920.2|1919.2|1915.9|1914.9|0
1627297200000|2021-07-26 11:00:00|1917.2|1916.2|1918.8|1917.8|1922.5|1921.5|1917.2|1916.2|0
1627300800000|2021-07-26 12:00:00|1918.7|1917.7|1919.7|1918.7|1919.8|1918.8|1917.2|1916.2|1
1627304400000|2021-07-26 13:00:00|1919.6|1918.6|1917.1|1916.1|1920.6|1919.6|1915.9|1914.9|0
1627308000000|2021-07-26 14:00:00|1916.9|1915.9|1912.4|1912.4|1916.9|1915.9|1911.6|1910.6|23
1627369200000|2021-07-27 07:00:00|1909.9|1908.9|1905|1904|1910.2|1909.2|1896.8|1895.8|62
1627372800000|2021-07-27 08:00:00|1904.9|1903.9|1903.5|1902.5|1907.4|1906.4|1899.6|1898.6|6
1627376400000|2021-07-27 09:00:00|1903|1902|1908.7|1907.7|1909.6|1908.6|1901.2|1900.2|1
1627380000000|2021-07-27 10:00:00|1908.9|1907.9|1911.1|1910.1|1911.9|1910.9|1907.4|1906.4|0
1627383600000|2021-07-27 11:00:00|1911.2|1910.2|1909.3|1908.3|1912|1911|1908.4|1907.4|0
1627387200000|2021-07-27 12:00:00|1909.4|1908.4|1908.6|1907.6|1910.2|1909.2|1908.2|1907.2|0
1627390800000|2021-07-27 13:00:00|1908.7|1907.7|1904.1|1903.1|1909.3|1908.3|1902.9|1901.9|2
1627394400000|2021-07-27 14:00:00|1904.2|1903.2|1899.8|1899.8|1904.9|1903.9|1898.7|1897.7|13
1627455600000|2021-07-28 07:00:00|1910.7|1909.7|1909.6|1908.6|1911.8|1910.8|1907.3|1906.3|0
1627459200000|2021-07-28 08:00:00|1909.3|1908.3|1913.3|1912.3|1916.6|1915.6|1906.8|1905.8|10
1627462800000|2021-07-28 09:00:00|1913.6|1912.6|1918.5|1917.5|1919.3|1918.3|1913.3|1912.3|15
1627466400000|2021-07-28 10:00:00|1918.6|1917.6|1917.1|1916.1|1919.2|1918.2|1915.5|1914.5|0
1627470000000|2021-07-28 11:00:00|1917|1916|1916.2|1915.2|1922.2|1921.2|1916.2|1915.2|17
1627473600000|2021-07-28 12:00:00|1916.1|1915.1|1917.6|1916.6|1917.8|1916.8|1914.5|1913.5|1
1627477200000|2021-07-28 13:00:00|1917.5|1916.5|1924.5|1923.5|1924.6|1923.6|1915.5|1914.5|10
1627480800000|2021-07-28 14:00:00|1924.6|1923.6|1924.4|1924.4|1929.9|1928.9|1923.6|1922.6|31
1627542000000|2021-07-29 07:00:00|1936.2|1935.2|1926.8|1925.8|1939.5|1938.5|1926.1|1925.1|4
1627545600000|2021-07-29 08:00:00|1926.6|1925.6|1925.1|1924.1|1927.8|1926.8|1918.1|1917.1|20
1627549200000|2021-07-29 09:00:00|1925.2|1924.2|1916.7|1915.7|1926.6|1925.6|1916|1915|25
1627552800000|2021-07-29 10:00:00|1916.6|1915.6|1916.3|1915.3|1919.3|1918.3|1911.1|1910.1|0
1627556400000|2021-07-29 11:00:00|1916.7|1915.7|1910.9|1909.9|1918.1|1917.1|1908.3|1907.3|1
1627560000000|2021-07-29 12:00:00|1910.8|1909.8|1913.2|1912.2|1915.6|1914.6|1909.8|1908.8|0
1627563600000|2021-07-29 13:00:00|1913.3|1912.3|1918.4|1917.4|1920.6|1919.6|1912.6|1911.6|0
1627567200000|2021-07-29 14:00:00|1918.6|1917.6|1915.7|1915.7|1919.9|1918.9|1914.2|1913.2|0
1627628400000|2021-07-30 07:00:00|1905.6|1904.6|1910.2|1909.2|1911.2|1910.2|1902|1901|0
1627632000000|2021-07-30 08:00:00|1910|1909|1913.4|1912.4|1917.4|1916.4|1906.7|1905.7|25
1627635600000|2021-07-30 09:00:00|1913.7|1912.7|1914.9|1913.9|1917.3|1916.3|1913.4|1912.4|0
1627639200000|2021-07-30 10:00:00|1914.7|1913.7|1920.4|1919.4|1920.9|1919.9|1911.4|1910.4|0
1627642800000|2021-07-30 11:00:00|1920.7|1919.7|1924.4|1923.4|1924.4|1923.4|1918.4|1917.4|0
1627646400000|2021-07-30 12:00:00|1924.2|1923.2|1926.7|1925.7|1928.2|1927.2|1922.9|1921.9|3
1627650000000|2021-07-30 13:00:00|1926.9|1925.9|1923|1922|1928.8|1927.8|1921|1920|5
1627653600000|2021-07-30 14:00:00|1922.8|1921.8|1929.9|1929.9|1932.4|1931.4|1922.8|1921.8|17
1627887600000|2021-08-02 07:00:00|1934.9|1933.9|1927.2|1926.2|1940.6|1939.6|1925.6|1924.6|1
1627891200000|2021-08-02 08:00:00|1926.9|1925.9|1925.5|1924.5|1930.4|1929.4|1924.3|1923.3|10
1627894800000|2021-08-02 09:00:00|1925.7|1924.7|1925.9|1924.9|1928.2|1927.2|1924.9|1923.9|0
1627898400000|2021-08-02 10:00:00|1926.2|1925.2|1924.7|1923.7|1927.7|1926.7|1924.3|1923.3|6
1627902000000|2021-08-02 11:00:00|1924.4|1923.4|1922.5|1921.5|1924.8|1923.8|1920.2|1919.2|0
1627905600000|2021-08-02 12:00:00|1922.8|1921.8|1921|1920|1922.8|1921.8|1918.3|1917.3|0
1627909200000|2021-08-02 13:00:00|1920.8|1919.8|1919.3|1918.3|1924.4|1923.4|1916.8|1915.8|2
1627912800000|2021-08-02 14:00:00|1919.5|1918.5|1930.8|1930.8|1932.4|1931.4|1919.5|1918.5|3
1627974000000|2021-08-03 07:00:00|1933.4|1932.4|1943.6|1942.6|1944.3|1943.3|1933.4|1932.4|1
1627977600000|2021-08-03 08:00:00|1943.3|1942.3|1941.5|1940.5|1946|1945|1940.1|1939.1|0
1627981200000|2021-08-03 09:00:00|1941.6|1940.6|1946.8|1945.8|1947.3|1946.3|1940.8|1939.8|11
1627984800000|2021-08-03 10:00:00|1946.5|1945.5|1940|1939|1947.3|1946.3|1938.8|1937.8|0
1627988400000|2021-08-03 11:00:00|1940.3|1939.3|1938.8|1937.8|1940.5|1939.5|1935|1934|7
1627992000000|2021-08-03 12:00:00|1938.5|1937.5|1937.3|1936.3|1938.8|1937.8|1934.3|1933.3|0
1627995600000|2021-08-03 13:00:00|1937|1936|1937.8|1936.8|1940.3|1939.3|1935.3|1934.3|3
1627999200000|2021-08-03 14:00:00|1937.9|1936.9|1937.1|1937.1|1938.6|1937.6|1932.9|1931.9|7
1628060400000|2021-08-04 07:00:00|1941.7|1940.7|1941.7|1940.7|1945.2|1944.2|1940.5|1939.5|0
1628064000000|2021-08-04 08:00:00|1941.8|1940.8|1944.8|1943.8|1945.2|1944.2|1941.1|1940.1|5
1628067600000|2021-08-04 09:00:00|1944.7|1943.7|1944.8|1943.8|1946|1945|1944.1|1943.1|0
1628071200000|2021-08-04 10:00:00|1945|1944|1945.3|1944.3|1946.6|1945.6|1944.8|1943.8|0
1628074800000|2021-08-04 11:00:00|1945.5|1944.5|1946.4|1945.4|1947.5|1946.5|1943.8|1942.8|9
1628078400000|2021-08-04 12:00:00|1946.3|1945.3|1947.3|1946.3|1949.1|1948.1|1945.3|1944.3|0
1628082000000|2021-08-04 13:00:00|1947.6|1946.6|1956.8|1955.8|1958.3|1957.3|1946.1|1945.1|15
1628085600000|2021-08-04 14:00:00|1956.6|1955.6|1964.6|1964.6|1969.1|1968.1|1950.7|1949.7|38
1628146800000|2021-08-05 07:00:00|1976.6|1975.6|1978.5|1977.5|1983.6|1982.6|1974.6|1973.6|22
1628150400000|2021-08-05 08:00:00|1978.3|1977.3|1982.6|1981.6|1983.3|1982.3|1977.8|1976.8|0
1628154000000|2021-08-05 09:00:00|1983.1|1982.1|1981.3|1980.3|1984.1|1983.1|1978.6|1977.6|9
1628157600000|2021-08-05 10:00:00|1981.5|1980.5|1981.1|1980.1|1985|1984|1980.3|1979.3|0
1628161200000|2021-08-05 11:00:00|1981.3|1980.3|1981.4|1980.4|1982.6|1981.6|1978.2|1977.2|3
1628164800000|2021-08-05 12:00:00|1981.6|1980.6|1976.9|1975.9|1981.9|1980.9|1975.9|1974.9|3
1628168400000|2021-08-05 13:00:00|1976.6|1975.6|1983.1|1982.1|1983.9|1982.9|1976.6|1975.6|0
1628172000000|2021-08-05 14:00:00|1983.4|1982.4|1980.2|1980.2|1983.4|1982.4|1978.1|1977.1|13
1628240400000|2021-08-06 09:00:00|1966.9|1965.9|1964|1963|1968.4|1967.4|1962.5|1961.5|3
1628244000000|2021-08-06 10:00:00|1963.7|1962.7|1964|1963|1965.5|1964.5|1961|1960|61
1628247600000|2021-08-06 11:00:00|1964.2|1963.2|1965.9|1964.9|1966.7|1965.7|1964|1963|0
1628251200000|2021-08-06 12:00:00|1965.7|1964.7|1959.3|1958.3|1969.2|1968.2|1959.2|1958.2|0
1628254800000|2021-08-06 13:00:00|1959.4|1958.4|1957.4|1956.4|1964.7|1963.7|1957.2|1956.2|5
1628258400000|2021-08-06 14:00:00|1957.7|1956.7|1957|1957|1962.4|1961.4|1955|1954|42
1628492400000|2021-08-09 07:00:00|1969.3|1968.3|1976.1|1975.1|1976.4|1975.4|1969.2|1968.2|8
1628496000000|2021-08-09 08:00:00|1975.6|1974.6|1974.9|1973.9|1981.4|1980.4|1972.6|1971.6|24
1628499600000|2021-08-09 09:00:00|1975.1|1974.1|1977.9|1976.9|1979.4|1978.4|1974.1|1973.1|0
1628503200000|2021-08-09 10:00:00|1978.1|1977.1|1977.9|1976.9|1981.5|1980.5|1977.6|1976.6|27
1628506800000|2021-08-09 11:00:00|1977.6|1976.6|1977.9|1976.9|1980.9|1979.9|1976.2|1975.2|36
1628510400000|2021-08-09 12:00:00|1977.5|1976.5|1976.5|1975.5|1979.5|1978.5|1975.6|1974.6|36
1628514000000|2021-08-09 13:00:00|1976.6|1975.6|1970.2|1969.2|1976.9|1975.9|1968|1967|46
1628517600000|2021-08-09 14:00:00|1969.9|1968.9|1974.8|1974.8|1978.7|1977.7|1968|1967|44
1628578800000|2021-08-10 07:00:00|1985.8|1984.8|1984.8|1983.8|1989.6|1988.6|1982.9|1981.9|16
1628582400000|2021-08-10 08:00:00|1984.9|1983.9|1988.5|1987.5|1990.1|1989.1|1983.4|1982.4|0
1628586000000|2021-08-10 09:00:00|1988.6|1987.6|1991.1|1990.1|1993|1992|1984.8|1983.8|22
1628589600000|2021-08-10 10:00:00|1990.9|1989.9|1989.4|1988.4|1992.4|1991.4|1987.6|1986.6|14
1628593200000|2021-08-10 11:00:00|1989.6|1988.6|1985|1984|1991.1|1990.1|1985|1984|2
1628596800000|2021-08-10 12:00:00|1984.7|1983.7|1985|1984|1987.2|1986.2|1982.2|1981.2|2
1628600400000|2021-08-10 13:00:00|1984.6|1983.6|1988.3|1987.3|1988.7|1987.7|1982.7|1981.7|0
1628604000000|2021-08-10 14:00:00|1988.2|1987.2|1975.9|1975.9|1989|1988|1973.6|1972.6|17
1628665200000|2021-08-11 07:00:00|1974|1973|1980.4|1979.4|1980.6|1979.6|1971.6|1970.6|11
1628668800000|2021-08-11 08:00:00|1980.6|1979.6|1979.6|1978.6|1982|1981|1976.7|1975.7|17
1628672400000|2021-08-11 09:00:00|1979.7|1978.7|1974.1|1973.1|1979.7|1978.7|1973.1|1972.1|32
1628676000000|2021-08-11 10:00:00|1974.2|1973.2|1979.6|1978.6|1979.9|1978.9|1970.4|1969.4|14
1628679600000|2021-08-11 11:00:00|1979.9|1978.9|1974.9|1973.9|1980.1|1979.1|1974.4|1973.4|0
1628683200000|2021-08-11 12:00:00|1975.1|1974.1|1975.1|1974.1|1977.1|1976.1|1972.6|1971.6|0
1628686800000|2021-08-11 13:00:00|1975.4|1974.4|1975.4|1974.4|1979.1|1978.1|1973.4|1972.4|8
1628690400000|2021-08-11 14:00:00|1975.6|1974.6|1967.5|1967.5|1977.4|1976.4|1967|1966|13
1628751600000|2021-08-12 07:00:00|1965.2|1964.2|1969|1968|1971.9|1970.9|1964.4|1963.4|0
1628755200000|2021-08-12 08:00:00|1969.2|1968.2|1967.5|1966.5|1969.8|1968.8|1963.3|1962.3|3
1628758800000|2021-08-12 09:00:00|1967.2|1966.2|1968.3|1967.3|1968.3|1967.3|1962.7|1961.7|11
1628762400000|2021-08-12 10:00:00|1968.5|1967.5|1965.7|1964.7|1969.7|1968.7|1965.3|1964.3|0
1628766000000|2021-08-12 11:00:00|1965.5|1964.5|1960.6|1959.6|1966.6|1965.6|1959.3|1958.3|8
1628769600000|2021-08-12 12:00:00|1960.8|1959.8|1958.6|1957.6|1960.8|1959.8|1957.6|1956.6|3
1628773200000|2021-08-12 13:00:00|1958.4|1957.4|1957.5|1956.5|1963.6|1962.6|1955.9|1954.9|10
1628776800000|2021-08-12 14:00:00|1957.4|1956.4|1961.8|1961.8|1962.5|1961.8|1956.5|1955.5|6
1628838000000|2021-08-13 07:00:00|1975.2|1974.2|1980.5|1979.5|1982.5|1981.5|1973|1972|0
1628841600000|2021-08-13 08:00:00|1980.7|1979.7|1984.5|1983.5|1985.5|1984.5|1980.3|1979.3|6
1628845200000|2021-08-13 09:00:00|1984.7|1983.7|1978.5|1977.5|1986.5|1985.5|1977.5|1976.5|0
1628848800000|2021-08-13 10:00:00|1978.2|1977.2|1979.7|1978.7|1982.5|1981.5|1978|1977|0
1628852400000|2021-08-13 11:00:00|1980|1979|1977|1976|1980.2|1979.2|1975.5|1974.5|1
1628856000000|2021-08-13 12:00:00|1976.8|1975.8|1977.3|1976.3|1978|1977|1974.3|1973.3|0
1628859600000|2021-08-13 13:00:00|1977.4|1976.4|1980.3|1979.3|1981.9|1980.9|1976|1975|0
1628863200000|2021-08-13 14:00:00|1980.4|1979.4|1980.2|1980.2|1983.2|1982.2|1978.3|1977.3|34
1629097200000|2021-08-16 07:00:00|1982.1|1981.1|1981.5|1980.5|1985|1984|1978|1977|25
1629100800000|2021-08-16 08:00:00|1981.8|1980.8|1977.9|1976.9|1981.8|1980.8|1977.3|1976.3|0
1629104400000|2021-08-16 09:00:00|1978|1977|1977.5|1976.5|1978.8|1977.8|1973.9|1972.9|14
1629108000000|2021-08-16 10:00:00|1977.3|1976.3|1981.3|1980.3|1981.8|1980.8|1974|1973|65
1629111600000|2021-08-16 11:00:00|1981.5|1980.5|1981.3|1980.3|1982.5|1981.5|1979.5|1978.5|61
1629115200000|2021-08-16 12:00:00|1981|1980|1983.3|1982.3|1984.8|1983.8|1979|1978|0
1629118800000|2021-08-16 13:00:00|1983.5|1982.5|1981.7|1980.7|1985|1984|1980.7|1979.7|37
1629122400000|2021-08-16 14:00:00|1981.8|1980.8|1977.7|1977.7|1981.8|1980.8|1972.4|1971.4|37
1629187200000|2021-08-17 08:00:00|1985.4|1984.4|1986.4|1985.4|1987.2|1986.2|1984.9|1983.9|25
1629190800000|2021-08-17 09:00:00|1986.7|1985.7|1990.2|1989.2|1991.7|1990.7|1986.3|1985.3|676
1629194400000|2021-08-17 10:00:00|1990|1989|1992.3|1991.3|1993.2|1992.2|1986.7|1985.7|284
1629198000000|2021-08-17 11:00:00|1992.2|1991.2|1995.3|1994.3|1997.7|1996.7|1991.7|1990.7|18
1629201600000|2021-08-17 12:00:00|1995|1994|1995.5|1994.5|1995.8|1994.8|1991|1990|152
1629205200000|2021-08-17 13:00:00|1995.7|1994.7|1993|1992|1997.5|1996.5|1991.7|1990.7|529
1629208800000|2021-08-17 14:00:00|1992.9|1991.9|1995.5|1995.5|1997.8|1996.8|1990.9|1989.9|274
1629273600000|2021-08-18 08:00:00|2004.9|2003.9|2006.5|2005.5|2007|2006|2002.3|2001.3|0
1629277200000|2021-08-18 09:00:00|2006.4|2005.4|2006.4|2005.4|2010.5|2009.5|2004.9|2003.9|61
1629280800000|2021-08-18 10:00:00|2006.8|2005.8|2001.9|2000.9|2006.8|2005.8|1998.4|1997.4|206
1629284400000|2021-08-18 11:00:00|2001.8|2000.8|2002.2|2001.2|2003.2|2002.2|1998.9|1997.9|100
1629288000000|2021-08-18 12:00:00|2002.5|2001.5|2005|2004|2005.5|2004.5|2002.5|2001.5|152
1629291600000|2021-08-18 13:00:00|2005.1|2004.1|2008.4|2007.4|2010.6|2009.6|2003.4|2002.4|101
1629295200000|2021-08-18 14:00:00|2008.1|2007.1|2011.4|2011.4|2012.2|2011.4|2006.6|2005.6|333
1629356400000|2021-08-19 07:00:00|1946.9|1945.9|1995.9|1994.9|2004.2|2003.2|1946.9|1945.9|172
1629360000000|2021-08-19 08:00:00|1996|1995|1980.4|1979.4|1996|1995|1977.1|1976.1|770
1629363600000|2021-08-19 09:00:00|1980.3|1979.3|1987.6|1986.6|1988.6|1987.6|1977.5|1976.5|0
1629367200000|2021-08-19 10:00:00|1987.8|1986.8|1983.3|1982.3|1987.8|1986.8|1980.9|1979.9|0
1629370800000|2021-08-19 11:00:00|1982.5|1981.5|1985.4|1984.4|1985.7|1984.7|1979.5|1978.5|0
1629374400000|2021-08-19 12:00:00|1985.3|1984.3|1979|1978|1986|1985|1976.5|1975.5|52
1629378000000|2021-08-19 13:00:00|1978.8|1977.8|1989|1988|1991|1990|1977.7|1976.7|8
1629381600000|2021-08-19 14:00:00|1989.3|1988.3|1992.1|1992.1|1997.3|1996.3|1987.6|1986.6|33
1629442800000|2021-08-20 07:00:00|1994.9|1993.9|1991.9|1990.9|1996.2|1995.2|1987.3|1986.3|14
1629446400000|2021-08-20 08:00:00|1992.1|1991.1|2003.6|2002.6|2005.1|2004.1|1991.8|1990.8|47
1629450000000|2021-08-20 09:00:00|2003.8|2002.8|2001.6|2000.6|2006.8|2005.8|1999.6|1998.6|15
1629453600000|2021-08-20 10:00:00|2001.3|2000.3|2008.6|2007.6|2010.6|2009.6|1999.6|1998.6|0
1629457200000|2021-08-20 11:00:00|2008.3|2007.3|2007.8|2006.8|2008.3|2007.3|2006.1|2005.1|0
1629460800000|2021-08-20 12:00:00|2007.6|2006.6|2004.2|2003.2|2009.7|2008.7|2003.4|2002.4|6
1629464400000|2021-08-20 13:00:00|2004.3|2003.3|2007.9|2006.9|2009|2008|2002.8|2001.8|8
1629468000000|2021-08-20 14:00:00|2008|2007|2006.4|2006.4|2010.3|2009.3|2003.4|2002.4|44
1629702000000|2021-08-23 07:00:00|2018|2017|2004.8|2003.8|2018.4|2017.4|2004.7|2003.7|32
1629705600000|2021-08-23 08:00:00|2004.7|2003.7|2007|2006|2009.5|2008.5|2000.1|1999.1|3
1629709200000|2021-08-23 09:00:00|2006.7|2005.7|2009.7|2008.7|2011.7|2010.7|2005.2|2004.2|0
1629712800000|2021-08-23 10:00:00|2010.8|2009.8|2007.8|2006.8|2010.8|2009.8|2006|2005|1
1629716400000|2021-08-23 11:00:00|2008.2|2007.2|2012.2|2011.2|2013.3|2012.3|2007.8|2006.8|0
1629720000000|2021-08-23 12:00:00|2012.5|2011.5|2012.6|2011.6|2016.3|2015.3|2011.8|2010.8|0
1629723600000|2021-08-23 13:00:00|2012.1|2011.1|2011.3|2010.3|2012.8|2011.8|2006.8|2005.8|0
1629727200000|2021-08-23 14:00:00|2011.1|2010.1|2017|2017|2018.8|2017.8|2009.8|2008.8|6
1629788400000|2021-08-24 07:00:00|2018.8|2017.8|2019.6|2018.6|2022.8|2021.8|2016.3|2015.3|7
1629792000000|2021-08-24 08:00:00|2019.8|2018.8|2016.6|2015.6|2020.6|2019.6|2016.1|2015.1|2
1629795600000|2021-08-24 09:00:00|2016.3|2015.3|2015.6|2014.6|2021.3|2020.3|2014.9|2013.9|0
1629799200000|2021-08-24 10:00:00|2015.3|2014.3|2012.1|2011.1|2016.3|2015.3|2011.1|2010.1|0
1629802800000|2021-08-24 11:00:00|2012.3|2011.3|2009.7|2008.7|2014.6|2013.6|2009|2008|0
1629806400000|2021-08-24 12:00:00|2009.8|2008.8|2002.5|2001.5|2011.7|2010.7|2001.6|2000.6|20
1629810000000|2021-08-24 13:00:00|2002.3|2001.3|2007.5|2006.5|2009.6|2008.6|2000.7|1999.7|2
1629813600000|2021-08-24 14:00:00|2007.3|2006.3|2004|2004|2010.8|2009.8|2001.6|2000.6|11
1629878400000|2021-08-25 08:00:00|1997.6|1996.6|1998.6|1997.6|2000.6|1999.6|1994.3|1993.3|1
1629882000000|2021-08-25 09:00:00|1998.5|1997.5|2001.1|2000.1|2002.3|2001.3|1997.7|1996.7|1
1629885600000|2021-08-25 10:00:00|2000.8|1999.8|1995.6|1994.6|2001.8|2000.8|1995.6|1994.6|0
1629889200000|2021-08-25 11:00:00|1995.8|1994.8|1993.1|1992.1|1997|1996|1990.5|1989.5|9
1629892800000|2021-08-25 12:00:00|1993|1992|1993.7|1992.7|1995.7|1994.7|1992.7|1991.7|0
1629896400000|2021-08-25 13:00:00|1993.6|1992.6|1986.8|1985.8|1993.6|1992.6|1986.6|1985.6|7
1629900000000|2021-08-25 14:00:00|1987.1|1986.1|1988|1988|1990.5|1989.5|1985.8|1984.8|23
1629961200000|2021-08-26 07:00:00|1984.5|1983.5|1991|1990|1992.3|1991.3|1984.5|1983.5|1
1629964800000|2021-08-26 08:00:00|1991.3|1990.3|1988.5|1987.5|1993.3|1992.3|1988.5|1987.5|0
1629968400000|2021-08-26 09:00:00|1988.8|1987.8|1985.5|1984.5|1989.5|1988.5|1983|1982|5
1629972000000|2021-08-26 10:00:00|1985.3|1984.3|1990.8|1989.8|1990.8|1989.8|1985.3|1984.3|3
1629975600000|2021-08-26 11:00:00|1991|1990|1988.7|1987.7|1992|1991|1988.2|1987.2|2
1629979200000|2021-08-26 12:00:00|1989|1988|1987.5|1986.5|1989.7|1988.7|1986.7|1985.7|0
1629982800000|2021-08-26 13:00:00|1987.4|1986.4|1988|1987|1991.7|1990.7|1986.7|1985.7|2
1629986400000|2021-08-26 14:00:00|1987.5|1986.5|1987.6|1987.6|1991.7|1990.7|1986.1|1985.1|15
1630047600000|2021-08-27 07:00:00|1982.4|1981.4|1980.6|1979.6|1982.6|1981.6|1978.6|1977.6|7
1630051200000|2021-08-27 08:00:00|1980.3|1979.3|1981.1|1980.1|1981.3|1980.3|1976.6|1975.6|6
1630054800000|2021-08-27 09:00:00|1981.2|1980.2|1976.3|1975.3|1981.3|1980.3|1976.3|1975.3|2
1630058400000|2021-08-27 10:00:00|1976.2|1975.2|1979.1|1978.1|1979.6|1978.6|1975.6|1974.6|1
1630062000000|2021-08-27 11:00:00|1978.8|1977.8|1978|1977|1986.8|1985.8|1977.2|1976.2|5
1630065600000|2021-08-27 12:00:00|1978.2|1977.2|1977.2|1976.2|1981.1|1980.1|1977.2|1976.2|7
1630069200000|2021-08-27 13:00:00|1977|1976|1980.2|1979.2|1980.5|1979.5|1976|1975|0
1630072800000|2021-08-27 14:00:00|1980.5|1979.5|1983.4|1983.4|1986.1|1985.1|1979.7|1978.7|10
1630306800000|2021-08-30 07:00:00|1989.4|1988.4|1989.9|1988.9|1992.8|1991.8|1987.8|1986.8|3
1630310400000|2021-08-30 08:00:00|1990|1989|1993.9|1992.9|1994.1|1993.1|1988.6|1987.6|3
1630314000000|2021-08-30 09:00:00|1994|1993|1995.4|1994.4|1996.4|1995.4|1992.6|1991.6|4
1630317600000|2021-08-30 10:00:00|1995.3|1994.3|1989.9|1988.9|1996.4|1995.4|1989.1|1988.1|0
1630321200000|2021-08-30 11:00:00|1990|1989|1988.3|1987.3|1991.3|1990.3|1988.1|1987.1|0
1630324800000|2021-08-30 12:00:00|1988.1|1987.1|1988|1987|1989.3|1988.3|1985.5|1984.5|0
1630328400000|2021-08-30 13:00:00|1987.9|1986.9|1990.4|1989.4|1990.8|1989.8|1986.5|1985.5|0
1630332000000|2021-08-30 14:00:00|1990.3|1989.3|1992.3|1992.3|1994.3|1993.3|1990.3|1989.3|106
1630393200000|2021-08-31 07:00:00|1998.3|1997.3|2009.3|2008.3|2009.6|2008.6|1995.7|1994.7|7
1630396800000|2021-08-31 08:00:00|2009.1|2008.1|2004.3|2003.3|2009.9|2008.9|2002.4|2001.4|51
1630400400000|2021-08-31 09:00:00|2004.5|2003.5|2002|2001|2005.8|2004.8|2001.5|2000.5|3
1630404000000|2021-08-31 10:00:00|2001.3|2000.3|1993.8|1992.8|2005.3|2004.3|1992.3|1991.3|8
1630407600000|2021-08-31 11:00:00|1993.5|1992.5|1997.5|1996.5|1997.8|1996.8|1992.8|1991.8|0
1630411200000|2021-08-31 12:00:00|1997.8|1996.8|1992.3|1991.3|1998.8|1997.8|1992.3|1991.3|0
1630414800000|2021-08-31 13:00:00|1992.4|1991.4|1983|1982|1994.5|1993.5|1982.3|1981.3|8
1630418400000|2021-08-31 14:00:00|1982.8|1981.8|1972.2|1972.2|1985.3|1984.3|1971.3|1970.3|36
1630479600000|2021-09-01 07:00:00|1985.6|1984.6|1998.1|1997.1|2000.3|1999.3|1985.6|1984.6|31
1630483200000|2021-09-01 08:00:00|1997.9|1996.9|1994.1|1993.1|2000.9|1999.9|1993.8|1992.8|5
1630486800000|2021-09-01 09:00:00|1994.3|1993.3|1994.4|1993.4|1999|1998|1993|1992|0
1630490400000|2021-09-01 10:00:00|1994.3|1993.3|1987.1|1986.1|1994.6|1993.6|1986|1985|13
1630494000000|2021-09-01 11:00:00|1987.5|1986.5|1981.6|1980.6|1987.8|1986.8|1979.8|1978.8|0
1630497600000|2021-09-01 12:00:00|1981.3|1980.3|1982.6|1981.6|1984.6|1983.6|1980.3|1979.3|3
1630501200000|2021-09-01 13:00:00|1982.3|1981.3|1987.1|1986.1|1988.6|1987.6|1980.7|1979.7|0
1630504800000|2021-09-01 14:00:00|1986.8|1985.8|1987.9|1987.9|1989.1|1988.1|1985.4|1984.4|35
1630573200000|2021-09-02 09:00:00|2008.8|2007.8|2008.1|2007.1|2008.8|2007.8|2002.9|2001.9|0
1630576800000|2021-09-02 10:00:00|2007.9|2006.9|2004.4|2003.4|2008.4|2007.4|2004.1|2003.1|3
1630580400000|2021-09-02 11:00:00|2004.6|2003.6|2004.9|2003.9|2006.4|2005.4|2004.1|2003.1|9
1630584000000|2021-09-02 12:00:00|2004.8|2003.8|2009.3|2008.3|2010.3|2009.3|2004.8|2003.8|0
1630587600000|2021-09-02 13:00:00|2009.4|2008.4|2010.4|2009.4|2011.3|2010.3|2008.2|2007.2|1
1630591200000|2021-09-02 14:00:00|2010.6|2009.6|2011.7|2011.7|2013.7|2012.7|2006.5|2005.5|43
1630652400000|2021-09-03 07:00:00|2019.2|2018.2|2015.6|2014.6|2019.2|2018.2|2009.7|2008.7|26
1630656000000|2021-09-03 08:00:00|2015.8|2014.8|2014.9|2013.9|2015.9|2014.9|2012.5|2011.5|2
1630659600000|2021-09-03 09:00:00|2014.8|2013.8|2011.3|2010.3|2016.5|2015.5|2009.5|2008.5|8
1630663200000|2021-09-03 10:00:00|2011|2010|2009.8|2008.8|2011.8|2010.8|2007.5|2006.5|0
1630666800000|2021-09-03 11:00:00|2009.9|2008.9|2006.3|2005.3|2010.1|2009.1|2004.2|2003.2|13
1630670400000|2021-09-03 12:00:00|2006.4|2005.4|1999.7|1998.7|2007.2|2006.2|1999.2|1998.2|6
1630674000000|2021-09-03 13:00:00|1999.9|1998.9|1997.3|1996.3|2000.7|1999.7|1989.7|1988.7|21
1630677600000|2021-09-03 14:00:00|1997.4|1996.4|2003|2003|2003.5|2003|1994.1|1993.1|16
1630911600000|2021-09-06 07:00:00|2018.3|2017.3|2011.8|2010.8|2019.6|2018.6|2011.8|2010.8|19
1630915200000|2021-09-06 08:00:00|2012.2|2011.2|2012.2|2011.2|2014.1|2013.1|2009.8|2008.8|3
1630918800000|2021-09-06 09:00:00|2012.3|2011.3|2008.7|2007.7|2012.7|2011.7|2007|2006|1
1630922400000|2021-09-06 10:00:00|2008.5|2007.5|2011.7|2010.7|2013.5|2012.5|2008.2|2007.2|1
1630926000000|2021-09-06 11:00:00|2012|2011|2014|2013|2015|2014|2011.3|2010.3|1
1630929600000|2021-09-06 12:00:00|2014.2|2013.2|2013|2012|2014.7|2013.7|2011.7|2010.7|4
1630933200000|2021-09-06 13:00:00|2013.2|2012.2|2015.5|2014.5|2016.2|2015.2|2011.5|2010.5|2
1630936800000|2021-09-06 14:00:00|2015.7|2014.7|2016.7|2016.7|2018.3|2017.3|2014.8|2013.8|27
1631001600000|2021-09-07 08:00:00|2017.2|2016.2|2014.7|2013.7|2018.3|2017.3|2014.5|2013.5|0
1631005200000|2021-09-07 09:00:00|2014.6|2013.6|2010.3|2009.3|2016|2015|2008.7|2007.7|0
1631008800000|2021-09-07 10:00:00|2010.5|2009.5|2010.2|2009.2|2011.8|2010.8|2008.5|2007.5|2
1631012400000|2021-09-07 11:00:00|2010.3|2009.3|2014.1|2013.1|2014.8|2013.8|2009.2|2008.2|0
1631016000000|2021-09-07 12:00:00|2014.2|2013.2|2009.6|2008.6|2015.7|2014.7|2008.8|2007.8|0
1631019600000|2021-09-07 13:00:00|2009.7|2008.7|2008|2007|2013.2|2012.2|2005.6|2004.6|0
1631023200000|2021-09-07 14:00:00|2008.1|2007.1|2015.1|2015.1|2015.9|2015.1|2005.3|2004.3|11
1631084400000|2021-09-08 07:00:00|1984.3|1983.3|1984.6|1983.6|1985.1|1984.1|1981.8|1980.8|5
1631088000000|2021-09-08 08:00:00|1984.4|1983.4|1988.6|1987.6|1990.8|1989.8|1983.3|1982.3|1
1631091600000|2021-09-08 09:00:00|1988.3|1987.3|1988.2|1987.2|1990.1|1989.1|1984.3|1983.3|0
1631095200000|2021-09-08 10:00:00|1988.1|1987.1|1990.7|1989.7|1991.6|1990.6|1986.6|1985.6|1
1631098800000|2021-09-08 11:00:00|1990.8|1989.8|1989.9|1988.9|1992.6|1991.6|1989.9|1988.9|0
1631102400000|2021-09-08 12:00:00|1990.2|1989.2|1984.9|1983.9|1990.9|1989.9|1983.4|1982.4|1
1631106000000|2021-09-08 13:00:00|1985|1984|1987.4|1986.4|1988.4|1987.4|1982.5|1981.5|5
1631109600000|2021-09-08 14:00:00|1987.7|1986.7|1979.5|1979.5|1989.4|1988.4|1978.7|1977.7|133
1631170800000|2021-09-09 07:00:00|1969.4|1968.4|1969.7|1968.7|1971.7|1970.7|1965.7|1964.7|0
1631174400000|2021-09-09 08:00:00|1969.9|1968.9|1975.5|1974.5|1977.2|1976.2|1969.5|1968.5|18
1631178000000|2021-09-09 09:00:00|1975.4|1974.4|1974.4|1973.4|1978.7|1977.7|1971|1970|0
1631181600000|2021-09-09 10:00:00|1974.8|1973.8|1973.4|1972.4|1974.9|1973.9|1968.7|1967.7|2
1631185200000|2021-09-09 11:00:00|1973.7|1972.7|1975.3|1974.3|1976.4|1975.4|1970|1969|1
1631188800000|2021-09-09 12:00:00|1975.5|1974.5|1976.3|1975.3|1976.3|1975.3|1969.3|1968.3|0
1631192400000|2021-09-09 13:00:00|1976|1975|1979.7|1978.7|1981.3|1980.3|1975|1974|0
1631196000000|2021-09-09 14:00:00|1979.5|1978.5|1978.2|1978.2|1983.6|1982.6|1977.6|1976.6|4
1631257200000|2021-09-10 07:00:00|1980.4|1979.4|1965.2|1964.2|1980.4|1979.4|1964|1963|5
1631260800000|2021-09-10 08:00:00|1965|1964|1960.7|1959.7|1966.2|1965.2|1957.5|1956.5|8
1631264400000|2021-09-10 09:00:00|1961|1960|1960.5|1959.5|1963.7|1962.7|1959.5|1958.5|3
1631268000000|2021-09-10 10:00:00|1960.7|1959.7|1967.7|1966.7|1970|1969|1960.7|1959.7|0
1631271600000|2021-09-10 11:00:00|1967.5|1966.5|1969|1968|1973.5|1972.5|1967.3|1966.3|0
1631275200000|2021-09-10 12:00:00|1968.8|1967.8|1970.8|1969.8|1973.2|1972.2|1968.5|1967.5|0
1631278800000|2021-09-10 13:00:00|1971|1970|1960.7|1959.7|1971|1970|1960.7|1959.7|0
1631282400000|2021-09-10 14:00:00|1961|1960|1964|1964|1964.6|1964|1957|1956|22
1631516400000|2021-09-13 07:00:00|1966.1|1965.1|1970.7|1969.7|1971|1970|1965|1964|73
1631520000000|2021-09-13 08:00:00|1971|1970|1975|1974|1976.5|1975.5|1969.2|1968.2|58
1631523600000|2021-09-13 09:00:00|1975.1|1974.1|1969.5|1968.5|1975.7|1974.7|1968|1967|0
1631527200000|2021-09-13 10:00:00|1969.2|1968.2|1973.5|1972.5|1974|1973|1969.2|1968.2|10
1631530800000|2021-09-13 11:00:00|1973.2|1972.2|1973.5|1972.5|1974.9|1973.9|1972.1|1971.1|64
1631534400000|2021-09-13 12:00:00|1973.6|1972.6|1977.4|1976.4|1978.1|1977.1|1973.4|1972.4|113
1631538000000|2021-09-13 13:00:00|1977.2|1976.2|1971.9|1970.9|1978.6|1977.6|1970.6|1969.6|124
1631541600000|2021-09-13 14:00:00|1971.6|1970.6|1964.7|1964.7|1972.4|1971.4|1964.7|1963.7|3
1631602800000|2021-09-14 07:00:00|1976.2|1975.2|1968|1967|1979.4|1978.4|1962.7|1961.7|2
1631606400000|2021-09-14 08:00:00|1968.1|1967.1|1968.1|1967.1|1970|1969|1964.7|1963.7|346
1631610000000|2021-09-14 09:00:00|1968.2|1967.2|1969.7|1968.7|1970|1969|1963.2|1962.2|200
1631613600000|2021-09-14 10:00:00|1969.6|1968.6|1970.7|1969.7|1973|1972|1968.1|1967.1|430
1631617200000|2021-09-14 11:00:00|1971|1970|1966.3|1965.3|1971|1970|1965.5|1964.5|188
1631620800000|2021-09-14 12:00:00|1966.1|1965.1|1971.4|1970.4|1974|1973|1966.1|1965.1|47
1631624400000|2021-09-14 13:00:00|1971.3|1970.3|1977.8|1976.8|1977.8|1976.8|1970.9|1969.9|21
1631628000000|2021-09-14 14:00:00|1977.9|1976.9|1973.2|1973.2|1981.5|1980.5|1973.2|1972.4|8
1631689200000|2021-09-15 07:00:00|1970.6|1969.6|1972.9|1971.9|1975.8|1974.8|1969.7|1968.7|19
1631692800000|2021-09-15 08:00:00|1973|1972|1971.4|1970.4|1975|1974|1970|1969|202
1631696400000|2021-09-15 09:00:00|1971.5|1970.5|1966.8|1965.8|1973|1972|1966.4|1965.4|153
1631700000000|2021-09-15 10:00:00|1967.3|1966.3|1965|1964|1967.4|1966.4|1962.6|1961.6|84
1631703600000|2021-09-15 11:00:00|1965.1|1964.1|1961.1|1960.1|1966|1965|1960.2|1959.2|51
1631707200000|2021-09-15 12:00:00|1961.2|1960.2|1961|1960|1961.4|1960.4|1954.5|1953.5|49
1631710800000|2021-09-15 13:00:00|1961.4|1960.4|1953.1|1952.1|1962.7|1961.7|1951.5|1950.5|201
1631714400000|2021-09-15 14:00:00|1953.5|1952.5|1954.3|1954.3|1955.7|1954.7|1950.4|1949.4|603
1631775600000|2021-09-16 07:00:00|1967|1966|1967|1966|1967.8|1966.8|1963.3|1962.3|0
1631779200000|2021-09-16 08:00:00|1966.9|1965.9|1956.6|1955.6|1967.9|1966.9|1956.4|1955.4|2
1631782800000|2021-09-16 09:00:00|1956.5|1955.5|1962.1|1961.1|1963.1|1962.1|1955.6|1954.6|3
1631786400000|2021-09-16 10:00:00|1961.6|1960.6|1966|1965|1966|1965|1960.8|1959.8|0
1631790000000|2021-09-16 11:00:00|1965.9|1964.9|1964.4|1963.4|1967.4|1966.4|1963.8|1962.8|11
1631793600000|2021-09-16 12:00:00|1964.1|1963.1|1968.3|1967.3|1970.4|1969.4|1960.3|1959.3|423
1631797200000|2021-09-16 13:00:00|1968.2|1967.2|1963.8|1962.8|1969|1968|1962.5|1961.5|78
1631800800000|2021-09-16 14:00:00|1963.7|1962.7|1967|1967|1969.3|1968.3|1962.9|1961.9|37
1631862000000|2021-09-17 07:00:00|1981.9|1980.9|1983.9|1982.9|1984.8|1983.8|1978.1|1977.1|2
1631865600000|2021-09-17 08:00:00|1983.3|1982.3|1982.5|1981.5|1983.4|1982.4|1975.8|1974.8|3
1631869200000|2021-09-17 09:00:00|1982.4|1981.4|1971.8|1970.8|1982.5|1981.5|1969.8|1968.8|6
1631872800000|2021-09-17 10:00:00|1971.9|1970.9|1970.3|1969.3|1974.1|1973.1|1965|1964|31
1631876400000|2021-09-17 11:00:00|1970.5|1969.5|1964|1963|1973.3|1972.3|1964|1963|41
1631880000000|2021-09-17 12:00:00|1964.3|1963.3|1966.8|1965.8|1969.5|1968.5|1963.5|1962.5|0
1631883600000|2021-09-17 13:00:00|1966.5|1965.5|1964|1963|1968.5|1967.5|1962.8|1961.8|11
1631887200000|2021-09-17 14:00:00|1964.3|1963.3|1958.5|1958.5|1964.8|1963.8|1956.3|1955.3|7
1632121200000|2021-09-20 07:00:00|1939.1|1938.1|1925.4|1924.4|1942.3|1941.3|1922.5|1921.5|16
1632124800000|2021-09-20 08:00:00|1925.5|1924.5|1923.5|1922.5|1928.5|1927.5|1921.8|1920.8|79
1632128400000|2021-09-20 09:00:00|1923.9|1922.9|1927.9|1926.9|1928.3|1927.3|1922.3|1921.3|3
1632132000000|2021-09-20 10:00:00|1927.7|1926.7|1924.7|1923.7|1929.9|1928.9|1923.3|1922.3|5
1632135600000|2021-09-20 11:00:00|1924.5|1923.5|1919.5|1918.5|1925.9|1924.9|1918.8|1917.8|10
1632139200000|2021-09-20 12:00:00|1919.4|1918.4|1917.4|1916.4|1919.6|1918.6|1911.6|1910.6|2
1632142800000|2021-09-20 13:00:00|1917.8|1916.8|1925.5|1924.5|1925.6|1924.6|1912.5|1911.5|63
1632146400000|2021-09-20 14:00:00|1925.6|1924.6|1928.8|1928.8|1931.8|1930.8|1920.9|1919.9|53
1632207600000|2021-09-21 07:00:00|1933.1|1932.1|1946.6|1945.6|1965.1|1964.1|1933.1|1932.1|53
1632211200000|2021-09-21 08:00:00|1946.3|1945.3|1942|1941|1949.3|1948.3|1941.2|1940.2|1
1632214800000|2021-09-21 09:00:00|1942.1|1941.1|1946.6|1945.6|1948.8|1947.8|1941.2|1940.2|0
1632218400000|2021-09-21 10:00:00|1946.5|1945.5|1946.6|1945.6|1947.2|1946.2|1944.7|1943.7|39
1632222000000|2021-09-21 11:00:00|1946.7|1945.7|1948.6|1947.6|1950.1|1949.1|1945|1944|0
1632225600000|2021-09-21 12:00:00|1948.8|1947.8|1948.8|1947.8|1952.5|1951.5|1946.6|1945.6|92
1632229200000|2021-09-21 13:00:00|1948.9|1947.9|1962|1961|1966.1|1965.1|1948.9|1947.9|60
1632232800000|2021-09-21 14:00:00|1962.1|1961.1|1965.3|1965.3|1969.4|1968.4|1958.3|1957.3|20
1632294000000|2021-09-22 07:00:00|1978.3|1977.3|1970.1|1969.1|1981|1980|1970|1969|6
1632297600000|2021-09-22 08:00:00|1970|1969|1970.8|1969.8|1974.9|1973.9|1968.6|1967.6|1
1632301200000|2021-09-22 09:00:00|1970.4|1969.4|1965.6|1964.6|1970.9|1969.9|1963|1962|5
1632304800000|2021-09-22 10:00:00|1965.9|1964.9|1967.1|1966.1|1970.3|1969.3|1965|1964|4
1632308400000|2021-09-22 11:00:00|1966.9|1965.9|1965.3|1964.3|1968.9|1967.9|1963|1962|0
1632312000000|2021-09-22 12:00:00|1965.4|1964.4|1968.4|1967.4|1969|1968|1964.5|1963.5|150
1632315600000|2021-09-22 13:00:00|1968.3|1967.3|1964.2|1963.2|1969.9|1968.9|1961.2|1960.2|154
1632319200000|2021-09-22 14:00:00|1964.4|1963.4|1966.1|1966.1|1973.2|1972.2|1964.4|1963.4|13
1632380400000|2021-09-23 07:00:00|1989.1|1988.1|1999.8|1998.8|2002.7|2001.7|1989.1|1988.1|10
1632384000000|2021-09-23 08:00:00|2000.2|1999.2|2002.2|2001.2|2006.2|2005.2|1999.2|1998.2|11
1632387600000|2021-09-23 09:00:00|2002.5|2001.5|2005.2|2004.2|2005.7|2004.7|2001|2000|5
1632391200000|2021-09-23 10:00:00|2005|2004|1998.7|1997.7|2006.7|2005.7|1995|1994|1
1632394800000|2021-09-23 11:00:00|1998.5|1997.5|1994.6|1993.6|2000.1|1999.1|1994.4|1993.4|0
1632398400000|2021-09-23 12:00:00|1994.9|1993.9|1998.9|1997.9|2001.9|2000.9|1994.4|1993.4|6
1632402000000|2021-09-23 13:00:00|1998.4|1997.4|1997.1|1996.1|1999.8|1998.8|1995.3|1994.3|0
1632405600000|2021-09-23 14:00:00|1997.4|1996.4|1998.6|1998.6|1999.5|1998.6|1993.8|1992.8|33
1632466800000|2021-09-24 07:00:00|1991.9|1990.9|1978.6|1977.6|1991.9|1990.9|1978.1|1977.1|13
1632470400000|2021-09-24 08:00:00|1978.8|1977.8|1977.8|1976.8|1979.4|1978.4|1974.4|1973.4|16
1632474000000|2021-09-24 09:00:00|1977.6|1976.6|1972|1971|1978.1|1977.1|1970.6|1969.6|7
1632477600000|2021-09-24 10:00:00|1971.9|1970.9|1963.9|1962.9|1971.9|1970.9|1962.6|1961.6|21
1632481200000|2021-09-24 11:00:00|1964.1|1963.1|1962.5|1961.5|1964.4|1963.4|1960.1|1959.1|53
1632484800000|2021-09-24 12:00:00|1962.3|1961.3|1963.5|1962.5|1963.8|1962.8|1959.8|1958.8|0
1632488400000|2021-09-24 13:00:00|1963.8|1962.8|1969|1968|1971.5|1970.5|1963|1962|8
1632492000000|2021-09-24 14:00:00|1969.5|1968.5|1966.8|1966.8|1972.8|1971.8|1966.1|1965.1|33
1632726000000|2021-09-27 07:00:00|1968.4|1967.4|1962.3|1961.3|1969.8|1968.8|1962|1961|0
1632729600000|2021-09-27 08:00:00|1962|1961|1950.3|1949.3|1962|1961|1950|1949|1
1632733200000|2021-09-27 09:00:00|1950.5|1949.5|1943.8|1942.8|1952.5|1951.5|1943.5|1942.5|8
1632736800000|2021-09-27 10:00:00|1943.5|1942.5|1937.1|1936.1|1944.8|1943.8|1936.9|1935.9|9
1632740400000|2021-09-27 11:00:00|1937.3|1936.3|1935.7|1934.7|1941.8|1940.8|1935.6|1934.6|12
1632744000000|2021-09-27 12:00:00|1935.4|1934.4|1939.7|1938.7|1940.2|1939.2|1934.9|1933.9|0
1632747600000|2021-09-27 13:00:00|1939.4|1938.4|1936.6|1935.6|1940.2|1939.2|1929.3|1928.3|3
1632751200000|2021-09-27 14:00:00|1936.4|1935.4|1934.3|1934.3|1936.8|1935.8|1931.7|1930.7|32
1632812400000|2021-09-28 07:00:00|1915.4|1914.4|1897.5|1896.5|1915.4|1914.4|1893|1892|12
1632816000000|2021-09-28 08:00:00|1897.3|1896.3|1900.3|1899.3|1901.8|1900.8|1892|1891|2
1632819600000|2021-09-28 09:00:00|1900.5|1899.5|1887.9|1886.9|1904.8|1903.8|1887.4|1886.4|2
1632823200000|2021-09-28 10:00:00|1887.6|1886.6|1891.9|1890.9|1894.9|1893.9|1887.4|1886.4|2
1632826800000|2021-09-28 11:00:00|1892.1|1891.1|1897.7|1896.7|1898.4|1897.4|1890.9|1889.9|1
1632830400000|2021-09-28 12:00:00|1897.4|1896.4|1895.2|1894.2|1899.9|1898.9|1893.7|1892.7|2
1632834000000|2021-09-28 13:00:00|1895.1|1894.1|1889.7|1888.7|1900.4|1899.4|1883.1|1882.1|9
1632837600000|2021-09-28 14:00:00|1889.2|1888.2|1888.2|1888.2|1891.3|1890.3|1880.2|1879.2|55
1632898800000|2021-09-29 07:00:00|1923.2|1922.2|1921.8|1920.8|1925.5|1924.5|1919.8|1918.8|2
1632902400000|2021-09-29 08:00:00|1922.3|1921.3|1908.8|1907.8|1923.2|1922.2|1906.3|1905.3|4
1632906000000|2021-09-29 09:00:00|1908.5|1907.5|1910.1|1909.1|1911.8|1910.8|1907|1906|200
1632909600000|2021-09-29 10:00:00|1910.2|1909.2|1910.5|1909.5|1914|1913|1909.5|1908.5|1
1632913200000|2021-09-29 11:00:00|1910.7|1909.7|1907.2|1906.2|1911|1910|1906.7|1905.7|1
1632916800000|2021-09-29 12:00:00|1907.3|1906.3|1906.1|1905.1|1909.9|1908.9|1904.6|1903.6|2
1632920400000|2021-09-29 13:00:00|1905.7|1904.7|1901.2|1900.2|1905.7|1904.7|1897.8|1896.8|1
1632924000000|2021-09-29 14:00:00|1901.7|1900.7|1895.6|1895.6|1902.7|1901.7|1895.3|1894.3|12
1632985200000|2021-09-30 07:00:00|1911.2|1910.2|1916.2|1915.2|1926.7|1925.7|1907.2|1906.2|16
1632988800000|2021-09-30 08:00:00|1916|1915|1907|1906|1919.5|1918.5|1904.2|1903.2|3
1632992400000|2021-09-30 09:00:00|1907.2|1906.2|1899.2|1898.2|1909.4|1908.4|1894.2|1893.2|11
1632996000000|2021-09-30 10:00:00|1898.8|1897.8|1895.2|1894.2|1901.3|1900.3|1893.9|1892.9|17
1632999600000|2021-09-30 11:00:00|1895.3|1894.3|1893|1892|1896.7|1895.7|1889.9|1888.9|9
1633003200000|2021-09-30 12:00:00|1892.8|1891.8|1891|1890|1894.8|1893.8|1890|1889|0
1633006800000|2021-09-30 13:00:00|1890.8|1889.8|1887.8|1886.8|1891|1890|1877|1876|16
1633010400000|2021-09-30 14:00:00|1887.9|1886.9|1883.1|1883.1|1888.4|1887.4|1879.2|1878.2|27
1633071600000|2021-10-01 07:00:00|1857.2|1856.2|1877.2|1876.2|1881|1880|1852.2|1851.2|34
1633075200000|2021-10-01 08:00:00|1877.4|1876.4|1861.5|1860.5|1877.4|1876.4|1858.2|1857.2|1
1633078800000|2021-10-01 09:00:00|1861.2|1860.2|1871.9|1870.9|1872.1|1871.1|1861.2|1860.2|1
1633082400000|2021-10-01 10:00:00|1872.1|1871.1|1868.6|1867.6|1872.9|1871.9|1866.9|1865.9|1
1633086000000|2021-10-01 11:00:00|1868.9|1867.9|1870.6|1869.6|1874.4|1873.4|1868.4|1867.4|0
1633089600000|2021-10-01 12:00:00|1870.9|1869.9|1868.5|1867.5|1874.4|1873.4|1865.9|1864.9|20
1633093200000|2021-10-01 13:00:00|1868.8|1867.8|1861.6|1860.6|1872.1|1871.1|1858.4|1857.4|0
1633096800000|2021-10-01 14:00:00|1862.1|1861.1|1858.2|1858.2|1867.3|1866.3|1857.3|1856.3|26
1633330800000|2021-10-04 07:00:00|1850.9|1849.9|1849.8|1848.8|1866|1865|1845.9|1844.9|10
1633334400000|2021-10-04 08:00:00|1850|1849|1844|1843|1853|1852|1835.5|1834.5|16
1633338000000|2021-10-04 09:00:00|1844.2|1843.2|1849.7|1848.7|1852.5|1851.5|1843.7|1842.7|12
1633341600000|2021-10-04 10:00:00|1850|1849|1845.5|1844.5|1850.7|1849.7|1842.7|1841.7|0
1633345200000|2021-10-04 11:00:00|1845.2|1844.2|1839.7|1838.7|1845.5|1844.5|1836.2|1835.2|4
1633348800000|2021-10-04 12:00:00|1840|1839|1841.5|1840.5|1842.5|1841.5|1836.5|1835.5|1
1633352400000|2021-10-04 13:00:00|1841.7|1840.7|1843.5|1842.5|1848.7|1847.7|1839.3|1838.3|28
1633356000000|2021-10-04 14:00:00|1843.2|1842.2|1821.4|1821.4|1844.7|1843.7|1821.4|1820.9|114
1633417200000|2021-10-05 07:00:00|1826.4|1825.4|1812.1|1811.1|1832|1831|1812.1|1811.1|14
1633420800000|2021-10-05 08:00:00|1812|1811|1826.1|1825.1|1826.1|1825.1|1811.9|1810.9|12
1633424400000|2021-10-05 09:00:00|1826.3|1825.3|1836.1|1835.1|1839.1|1838.1|1826.3|1825.3|1
1633428000000|2021-10-05 10:00:00|1836.3|1835.3|1837.6|1836.6|1837.6|1836.6|1830.1|1829.1|0
1633431600000|2021-10-05 11:00:00|1837.8|1836.8|1835.5|1834.5|1838.4|1837.4|1832.3|1831.3|3
1633435200000|2021-10-05 12:00:00|1835.4|1834.4|1837.5|1836.5|1838.7|1837.7|1833|1832|25
1633438800000|2021-10-05 13:00:00|1837.2|1836.2|1833.9|1832.9|1840|1839|1833.9|1832.9|62
1633442400000|2021-10-05 14:00:00|1834|1833|1839.9|1839.9|1842.4|1841.4|1833.9|1832.9|20
1633503600000|2021-10-06 07:00:00|1821.5|1820.5|1815.5|1814.5|1828.1|1827.1|1809.5|1808.5|4
1633507200000|2021-10-06 08:00:00|1815.3|1814.3|1814.5|1813.5|1817|1816|1807.8|1806.8|1
1633510800000|2021-10-06 09:00:00|1814.4|1813.4|1810.3|1809.3|1814.5|1813.5|1803|1802|5
1633514400000|2021-10-06 10:00:00|1810|1809|1805|1804|1810|1809|1802.5|1801.5|8
1633518000000|2021-10-06 11:00:00|1805.1|1804.1|1813.6|1812.6|1813.8|1812.8|1804|1803|0
1633521600000|2021-10-06 12:00:00|1813.8|1812.8|1823.2|1822.2|1823.2|1822.2|1812.6|1811.6|13
1633525200000|2021-10-06 13:00:00|1823.3|1822.3|1827|1826|1830.7|1829.7|1822.3|1821.3|1
1633528800000|2021-10-06 14:00:00|1826.8|1825.8|1840.7|1840.7|1842.4|1841.4|1822.5|1821.5|2
1633590000000|2021-10-07 07:00:00|1855.7|1854.7|1856.4|1855.4|1858.6|1857.6|1845.7|1844.7|53
1633593600000|2021-10-07 08:00:00|1856.7|1855.7|1855.1|1854.1|1858.1|1857.1|1847.6|1846.6|9
1633597200000|2021-10-07 09:00:00|1855.3|1854.3|1845.3|1844.3|1857.1|1856.1|1844.3|1843.3|0
1633600800000|2021-10-07 10:00:00|1845.6|1844.6|1850.1|1849.1|1850.1|1849.1|1843.8|1842.8|57
1633604400000|2021-10-07 11:00:00|1849.9|1848.9|1852.2|1851.2|1854.1|1853.1|1849.3|1848.3|3
1633608000000|2021-10-07 12:00:00|1852|1851|1852.4|1851.4|1857.6|1856.6|1850.1|1849.1|12
1633611600000|2021-10-07 13:00:00|1852.1|1851.1|1863.2|1862.2|1863.5|1862.5|1851.1|1850.1|1
1633615200000|2021-10-07 14:00:00|1863|1862|1864.7|1864.7|1867.9|1866.9|1860.9|1859.9|22
1633676400000|2021-10-08 07:00:00|1906.1|1905.1|1861.3|1860.3|1906.1|1905.1|1856.7|1855.7|71
1633680000000|2021-10-08 08:00:00|1860.8|1859.8|1860.6|1859.6|1864.1|1863.1|1857|1856|3
1633683600000|2021-10-08 09:00:00|1860.5|1859.5|1859.1|1858.1|1860.6|1859.6|1853.8|1852.8|0
1633687200000|2021-10-08 10:00:00|1859.3|1858.3|1854.5|1853.5|1859.4|1858.4|1852.4|1851.4|5
1633690800000|2021-10-08 11:00:00|1854.6|1853.6|1853.6|1852.6|1857.6|1856.6|1852.1|1851.1|0
1633694400000|2021-10-08 12:00:00|1853.5|1852.5|1851.9|1850.9|1857.5|1856.5|1849.4|1848.4|2
1633698000000|2021-10-08 13:00:00|1852|1851|1847.4|1846.4|1856.7|1855.7|1845.5|1844.5|0
1633701600000|2021-10-08 14:00:00|1847.5|1846.5|1839.5|1839.5|1849|1848|1839.4|1838.4|38
1633935600000|2021-10-11 07:00:00|1830.5|1829.5|1811.1|1810.1|1830.5|1829.5|1808.6|1807.6|43
1633939200000|2021-10-11 08:00:00|1811.4|1810.4|1820.5|1819.5|1826.2|1825.2|1809.8|1808.8|8
1633942800000|2021-10-11 09:00:00|1820.6|1819.6|1817.3|1816.3|1823.6|1822.6|1817.2|1816.2|4
1633946400000|2021-10-11 10:00:00|1817.5|1816.5|1812.3|1811.3|1817.6|1816.6|1810.6|1809.6|16
1633950000000|2021-10-11 11:00:00|1812.1|1811.1|1807.7|1806.7|1814.6|1813.6|1807.7|1806.7|39
1633953600000|2021-10-11 12:00:00|1807.8|1806.8|1810.8|1809.8|1812.1|1811.1|1806.7|1805.7|64
1633957200000|2021-10-11 13:00:00|1810.9|1809.9|1817.7|1816.7|1818.2|1817.2|1810.9|1809.9|5
1633960800000|2021-10-11 14:00:00|1817.8|1816.8|1827.9|1827.9|1828.6|1827.9|1816.8|1815.8|37
1634022000000|2021-10-12 07:00:00|1822.2|1821.2|1834.3|1833.3|1835.7|1834.7|1816.2|1815.2|65
1634025600000|2021-10-12 08:00:00|1834.4|1833.4|1837.1|1836.1|1840.4|1839.4|1833.3|1832.3|31
1634029200000|2021-10-12 09:00:00|1837.6|1836.6|1848.7|1847.7|1848.8|1847.8|1837.4|1836.4|628
1634032800000|2021-10-12 10:00:00|1848.8|1847.8|1847.7|1846.7|1850.1|1849.1|1845.4|1844.4|29
1634036400000|2021-10-12 11:00:00|1847.6|1846.6|1849.1|1848.1|1852.1|1851.1|1847.6|1846.6|102
1634040000000|2021-10-12 12:00:00|1849|1848|1852.7|1851.7|1855.1|1854.1|1848.6|1847.6|135
1634043600000|2021-10-12 13:00:00|1852.6|1851.6|1847.2|1846.2|1855.4|1854.4|1844.5|1843.5|7
1634047200000|2021-10-12 14:00:00|1847|1846|1840.4|1840.4|1848.7|1847.7|1840.4|1839.9|35
1634108400000|2021-10-13 07:00:00|1862.4|1861.4|1862|1861|1867.2|1866.2|1860.6|1859.6|15
1634112000000|2021-10-13 08:00:00|1861.9|1860.9|1882.9|1881.9|1884.1|1883.1|1861.6|1860.6|389
1634115600000|2021-10-13 09:00:00|1883.4|1882.4|1883.9|1882.9|1888.1|1887.1|1881.9|1880.9|261
1634119200000|2021-10-13 10:00:00|1884.1|1883.1|1882.9|1881.9|1885.2|1884.2|1880.4|1879.4|13
1634122800000|2021-10-13 11:00:00|1883.1|1882.1|1885.5|1884.5|1885.7|1884.7|1876|1875|175
1634126400000|2021-10-13 12:00:00|1885.3|1884.3|1872.5|1871.5|1885.5|1884.5|1872.5|1871.5|236
1634130000000|2021-10-13 13:00:00|1872.2|1871.2|1892.2|1891.2|1893.7|1892.7|1872.2|1871.2|77
1634133600000|2021-10-13 14:00:00|1892.5|1891.5|1886.9|1886.9|1894.1|1893.1|1884|1883|316
1634194800000|2021-10-14 07:00:00|1886.7|1885.7|1895.2|1894.2|1895.2|1894.2|1882.4|1881.4|9
1634198400000|2021-10-14 08:00:00|1895.3|1894.3|1895.1|1894.1|1898.1|1897.1|1891.6|1890.6|0
1634202000000|2021-10-14 09:00:00|1895|1894|1888.6|1887.6|1895|1894|1884.6|1883.6|66
1634205600000|2021-10-14 10:00:00|1888.3|1887.3|1883.1|1882.1|1889.1|1888.1|1882.1|1881.1|5
1634209200000|2021-10-14 11:00:00|1882.8|1881.8|1884.5|1883.5|1886.8|1885.8|1880.8|1879.8|5
1634212800000|2021-10-14 12:00:00|1884.2|1883.2|1878.7|1877.7|1887.7|1886.7|1878|1877|3
1634216400000|2021-10-14 13:00:00|1878.5|1877.5|1879.7|1878.7|1882|1881|1878.1|1877.1|0
1634220000000|2021-10-14 14:00:00|1880|1879|1875.6|1875.6|1881.5|1880.5|1872.3|1871.3|29
1634281200000|2021-10-15 07:00:00|1887|1886|1873.6|1872.6|1900.6|1899.6|1863.1|1862.1|152
1634284800000|2021-10-15 08:00:00|1873.7|1872.7|1881.6|1880.6|1884.1|1883.1|1872.1|1871.1|0
1634288400000|2021-10-15 09:00:00|1881.3|1880.3|1877.8|1876.8|1882.1|1881.1|1875.3|1874.3|0
1634292000000|2021-10-15 10:00:00|1877.6|1876.6|1877.8|1876.8|1880.6|1879.6|1876|1875|3
1634295600000|2021-10-15 11:00:00|1878.1|1877.1|1879.9|1878.9|1880.2|1879.2|1874.8|1873.8|2
1634299200000|2021-10-15 12:00:00|1879.8|1878.8|1884.1|1883.1|1886.1|1885.1|1879.1|1878.1|12
1634302800000|2021-10-15 13:00:00|1883.9|1882.9|1891.3|1890.3|1891.3|1890.3|1882.5|1881.5|25
1634306400000|2021-10-15 14:00:00|1891|1890|1894.5|1894.5|1896.8|1895.8|1889.8|1888.8|49
1634540400000|2021-10-18 07:00:00|1889.6|1888.6|1888.4|1887.4|1892.2|1891.2|1880.7|1879.7|1
1634544000000|2021-10-18 08:00:00|1888.1|1887.1|1895.4|1894.4|1896.9|1895.9|1887.4|1886.4|15
1634547600000|2021-10-18 09:00:00|1895.1|1894.1|1894.9|1893.9|1896.7|1895.7|1892.9|1891.9|6
1634551200000|2021-10-18 10:00:00|1894.6|1893.6|1887.4|1886.4|1894.9|1893.9|1886.4|1885.4|1
1634554800000|2021-10-18 11:00:00|1887.1|1886.1|1893.9|1892.9|1894.6|1893.6|1886.7|1885.7|4
1634558400000|2021-10-18 12:00:00|1893.7|1892.7|1890.2|1889.2|1895|1894|1888.3|1887.3|15
1634562000000|2021-10-18 13:00:00|1890.4|1889.4|1897.2|1896.2|1897.5|1896.5|1889.9|1888.9|29
1634565600000|2021-10-18 14:00:00|1897.4|1896.4|1903.3|1903.3|1904.2|1903.3|1894.9|1893.9|25
1634626800000|2021-10-19 07:00:00|1904.2|1903.2|1905.4|1904.4|1906.9|1905.9|1900.1|1899.1|11
1634630400000|2021-10-19 08:00:00|1905.1|1904.1|1899.6|1898.6|1909.4|1908.4|1897.9|1896.9|4
1634634000000|2021-10-19 09:00:00|1899.4|1898.4|1901|1900|1906.5|1905.5|1899.4|1898.4|0
1634637600000|2021-10-19 10:00:00|1901.1|1900.1|1907.2|1906.2|1907.6|1906.6|1900.1|1899.1|0
1634641200000|2021-10-19 11:00:00|1907.1|1906.1|1904.7|1903.7|1907.2|1906.2|1902.1|1901.1|0
1634644800000|2021-10-19 12:00:00|1904.6|1903.6|1901.6|1900.6|1906.5|1905.5|1901.6|1900.6|0
1634648400000|2021-10-19 13:00:00|1901.4|1900.4|1914.1|1913.1|1917.4|1916.4|1899.3|1898.3|21
1634652000000|2021-10-19 14:00:00|1913.9|1912.9|1922.3|1922.3|1923|1922.3|1912.4|1911.4|47
1634713200000|2021-10-20 07:00:00|1926.4|1925.4|1925|1924|1933.4|1932.4|1924.4|1923.4|16
1634716800000|2021-10-20 08:00:00|1925.2|1924.2|1932.6|1931.6|1934.4|1933.4|1924.9|1923.9|12
1634720400000|2021-10-20 09:00:00|1932.5|1931.5|1929.9|1928.9|1933.6|1932.6|1929.1|1928.1|1
1634724000000|2021-10-20 10:00:00|1930|1929|1933.1|1932.1|1933.1|1932.1|1928|1927|0
1634727600000|2021-10-20 11:00:00|1933.2|1932.2|1932.9|1931.9|1934.7|1933.7|1930.5|1929.5|2
1634731200000|2021-10-20 12:00:00|1933|1932|1936.6|1935.6|1938.1|1937.1|1932.2|1931.2|4
1634734800000|2021-10-20 13:00:00|1936.7|1935.7|1935.2|1934.2|1943.5|1942.5|1933.4|1932.4|18
1634738400000|2021-10-20 14:00:00|1935.1|1934.1|1938.1|1938.1|1938.9|1938.1|1931.2|1930.2|13
1634799600000|2021-10-21 07:00:00|1939|1938|1941.8|1940.8|1947.4|1946.4|1936.7|1935.7|4
1634803200000|2021-10-21 08:00:00|1942|1941|1941.8|1940.8|1943.3|1942.3|1936.8|1935.8|3
1634806800000|2021-10-21 09:00:00|1942.3|1941.3|1948.6|1947.6|1949.3|1948.3|1942.1|1941.1|13
1634810400000|2021-10-21 10:00:00|1948.3|1947.3|1940.6|1939.6|1948.3|1947.3|1940.3|1939.3|0
1634814000000|2021-10-21 11:00:00|1940.8|1939.8|1936.6|1935.6|1943.3|1942.3|1936.6|1935.6|3
1634817600000|2021-10-21 12:00:00|1936.8|1935.8|1939.1|1938.1|1939.9|1938.9|1935.9|1934.9|0
1634821200000|2021-10-21 13:00:00|1939.6|1938.6|1940.4|1939.4|1940.9|1939.9|1937.8|1936.8|0
1634824800000|2021-10-21 14:00:00|1940.3|1939.3|1946.7|1946.7|1947.2|1946.7|1940.1|1939.1|24
1634893200000|2021-10-22 09:00:00|1958.3|1957.3|1958.8|1957.8|1958.9|1957.9|1955.4|1954.4|1
1634896800000|2021-10-22 10:00:00|1958.6|1957.6|1960.6|1959.6|1961.6|1960.6|1958|1957|4
1634900400000|2021-10-22 11:00:00|1960.9|1959.9|1968.5|1967.5|1970.9|1969.9|1960.8|1959.8|10
1634904000000|2021-10-22 12:00:00|1968.3|1967.3|1966.8|1965.8|1973.2|1972.2|1966.5|1965.5|23
1634907600000|2021-10-22 13:00:00|1966.7|1965.7|1965.1|1964.1|1968.8|1967.8|1963|1962|5
1634911200000|2021-10-22 14:00:00|1965|1964|1968.5|1968.5|1969|1968.5|1964.1|1963.1|41
1635145200000|2021-10-25 07:00:00|1972.1|1971.1|1965.8|1964.8|1974.2|1973.2|1965.8|1964.8|13
1635148800000|2021-10-25 08:00:00|1965.6|1964.6|1964.8|1963.8|1969.7|1968.7|1958.1|1957.1|3
1635152400000|2021-10-25 09:00:00|1964.6|1963.6|1966.1|1965.1|1969.6|1968.6|1961.1|1960.1|1
1635156000000|2021-10-25 10:00:00|1965.8|1964.8|1961.4|1960.4|1967.2|1966.2|1961.4|1960.4|0
1635159600000|2021-10-25 11:00:00|1961.6|1960.6|1963.5|1962.5|1964.5|1963.5|1959.3|1958.3|1
1635163200000|2021-10-25 12:00:00|1963.7|1962.7|1963.6|1962.6|1964.5|1963.5|1961.2|1960.2|0
1635166800000|2021-10-25 13:00:00|1963.5|1962.5|1963|1962|1965.1|1964.1|1957.7|1956.7|0
1635170400000|2021-10-25 14:00:00|1962.9|1961.9|1967.6|1967.6|1969.6|1968.6|1962.1|1961.1|31
1635238800000|2021-10-26 09:00:00|1967.9|1966.9|1966|1965|1967.9|1966.9|1964.4|1963.4|8
1635242400000|2021-10-26 10:00:00|1966.2|1965.2|1957.5|1956.5|1967.5|1966.5|1956.5|1955.5|1
1635246000000|2021-10-26 11:00:00|1957.7|1956.7|1960.4|1959.4|1964.6|1963.6|1956.2|1955.2|1
1635249600000|2021-10-26 12:00:00|1960.6|1959.6|1963.4|1962.4|1964.9|1963.9|1960.6|1959.6|0
1635253200000|2021-10-26 13:00:00|1963.6|1962.6|1972.1|1971.1|1972.8|1971.8|1962.9|1961.9|0
1635256800000|2021-10-26 14:00:00|1972.4|1971.4|1970.5|1970.5|1974.6|1973.6|1969.2|1968.2|5
1635318000000|2021-10-27 07:00:00|1966.2|1965.2|1962.2|1961.2|1969.2|1968.2|1962|1961|1
1635321600000|2021-10-27 08:00:00|1962|1961|1956|1955|1962.6|1961.6|1951.5|1950.5|11
1635325200000|2021-10-27 09:00:00|1955.8|1954.8|1962|1961|1965.2|1964.2|1953|1952|1
1635328800000|2021-10-27 10:00:00|1962.1|1961.1|1962|1961|1966.7|1965.7|1960.7|1959.7|54
1635332400000|2021-10-27 11:00:00|1962.2|1961.2|1969.2|1968.2|1970|1969|1962|1961|0
1635336000000|2021-10-27 12:00:00|1969.5|1968.5|1970.2|1969.2|1971.7|1970.7|1968.3|1967.3|1
1635339600000|2021-10-27 13:00:00|1970.5|1969.5|1968.5|1967.5|1974|1973|1967|1966|0
1635343200000|2021-10-27 14:00:00|1968.7|1967.7|1965.7|1965.7|1969.7|1968.7|1962.4|1961.4|15
1635404400000|2021-10-28 07:00:00|1950.3|1949.3|1958.2|1957.2|1960.7|1959.7|1929.4|1928.4|9
1635408000000|2021-10-28 08:00:00|1958.5|1957.5|1963.5|1962.5|1967.3|1966.3|1955|1954|15
1635411600000|2021-10-28 09:00:00|1963.3|1962.3|1966|1965|1969.7|1968.7|1962.8|1961.8|1
1635415200000|2021-10-28 10:00:00|1965.7|1964.7|1969|1968|1969.7|1968.7|1964.7|1963.7|0
1635418800000|2021-10-28 11:00:00|1969.2|1968.2|1966.1|1965.1|1970.2|1969.2|1965|1964|14
1635422400000|2021-10-28 12:00:00|1966|1965|1965.7|1964.7|1973|1972|1964.8|1963.8|0
1635426000000|2021-10-28 13:00:00|1965.6|1964.6|1969.7|1968.7|1973.5|1972.5|1962.5|1961.5|0
1635429600000|2021-10-28 14:00:00|1969.8|1968.8|1975.7|1975.7|1976.4|1975.7|1969.2|1968.2|32
1635490800000|2021-10-29 07:00:00|1974.4|1973.4|1967.1|1966.1|1976.6|1975.6|1965.3|1964.3|55
1635494400000|2021-10-29 08:00:00|1967.3|1966.3|1958.1|1957.1|1968.1|1967.1|1955.3|1954.3|0
1635498000000|2021-10-29 09:00:00|1957.8|1956.8|1961.8|1960.8|1965.3|1964.3|1957.8|1956.8|1
1635501600000|2021-10-29 10:00:00|1962.1|1961.1|1962.7|1961.7|1962.7|1961.7|1951.6|1950.6|1
1635505200000|2021-10-29 11:00:00|1962.6|1961.6|1966.9|1965.9|1970.5|1969.5|1960.3|1959.3|0
1635508800000|2021-10-29 12:00:00|1967.2|1966.2|1959.8|1958.8|1967.2|1966.2|1959.4|1958.4|1
1635512400000|2021-10-29 13:00:00|1959.9|1958.9|1969.7|1968.7|1981.2|1980.2|1959.9|1958.9|31
1635516000000|2021-10-29 14:00:00|1969.8|1968.8|1973.2|1973.2|1975.5|1974.5|1968.4|1967.4|8
1635753600000|2021-11-01 08:00:00|1983.8|1982.8|1985.6|1984.6|1986|1985|1981.3|1980.3|0
1635757200000|2021-11-01 09:00:00|1985.5|1984.5|1981.6|1980.6|1987.9|1986.9|1981.3|1980.3|1
1635760800000|2021-11-01 10:00:00|1981.5|1980.5|1985.6|1984.6|1985.8|1984.8|1978.3|1977.3|0
1635764400000|2021-11-01 11:00:00|1985.5|1984.5|1972.3|1971.3|1985.6|1984.6|1971.1|1970.1|0
1635768000000|2021-11-01 12:00:00|1972.5|1971.5|1983.9|1982.9|1984.3|1983.3|1972.1|1971.1|1
1635771600000|2021-11-01 13:00:00|1983.8|1982.8|1985|1984|1988|1987|1983.1|1982.1|1
1635775200000|2021-11-01 14:00:00|1985.4|1984.4|1981.1|1980.1|1988|1987|1979.6|1978.6|15
1635778800000|2021-11-01 15:00:00|1981.4|1980.4|1982.7|1982.7|1984.6|1983.6|1977.8|1976.8|40
1635843600000|2021-11-02 09:00:00|1978.5|1977.5|1978.8|1977.8|1982.6|1981.6|1978.5|1977.5|1
1635847200000|2021-11-02 10:00:00|1978.6|1977.6|1980|1979|1984.3|1983.3|1978.3|1977.3|0
1635850800000|2021-11-02 11:00:00|1979.8|1978.8|1993.8|1992.8|1993.8|1992.8|1979.8|1978.8|0
1635854400000|2021-11-02 12:00:00|1993.6|1992.6|1988.9|1987.9|1993.6|1992.6|1984.6|1983.6|2
1635858000000|2021-11-02 13:00:00|1989.1|1988.1|1988.1|1987.1|1989.6|1988.6|1981.6|1980.6|0
1635861600000|2021-11-02 14:00:00|1988.4|1987.4|1985.1|1984.1|1989.4|1988.4|1983.4|1982.4|0
1635865200000|2021-11-02 15:00:00|1985.6|1984.6|1989.3|1989.3|1992.7|1991.7|1985.6|1984.6|23
1635926400000|2021-11-03 08:00:00|1965.2|1964.2|1983.7|1982.7|1987.1|1986.1|1960.6|1959.6|4
1635930000000|2021-11-03 09:00:00|1984|1983|1990|1989|1992.2|1991.2|1983.7|1982.7|0
1635933600000|2021-11-03 10:00:00|1990.2|1989.2|1975.5|1974.5|1990.2|1989.2|1974.1|1973.1|4
1635937200000|2021-11-03 11:00:00|1975.2|1974.2|1975|1974|1976.5|1975.5|1973.9|1972.9|0
1635940800000|2021-11-03 12:00:00|1975.1|1974.1|1969.4|1968.4|1977.2|1976.2|1968|1967|36
1635944400000|2021-11-03 13:00:00|1969.2|1968.2|1967.5|1966.5|1973|1972|1967.1|1966.1|0
1635948000000|2021-11-03 14:00:00|1967.6|1966.6|1970.6|1969.6|1972|1971|1963|1962|22
1635951600000|2021-11-03 15:00:00|1970.5|1969.5|1976.3|1976.3|1978.5|1977.5|1968.2|1967.2|48
1636012800000|2021-11-04 08:00:00|1993|1992|1997|1996|2002.4|2001.4|1993|1992|5
1636016400000|2021-11-04 09:00:00|1997.1|1996.1|2008.1|2007.1|2008.1|2007.1|1995.2|1994.2|3
1636020000000|2021-11-04 10:00:00|2007.9|2006.9|2011.4|2010.4|2014.1|2013.1|2006.1|2005.1|7
1636023600000|2021-11-04 11:00:00|2011.2|2010.2|2003.5|2002.5|2011.5|2010.5|2002.2|2001.2|0
1636027200000|2021-11-04 12:00:00|2003.6|2002.6|1998.6|1997.6|2006.5|2005.5|1997|1996|4
1636030800000|2021-11-04 13:00:00|1998.9|1997.9|1996.9|1995.9|1998.9|1997.9|1992.9|1991.9|2
1636034400000|2021-11-04 14:00:00|1996.4|1995.4|1990.1|1989.1|1997.4|1996.4|1985.7|1984.7|9
1636038000000|2021-11-04 15:00:00|1990.2|1989.2|1992.1|1992.1|1995.1|1994.1|1989.9|1988.9|1
1636099200000|2021-11-05 08:00:00|1981.1|1980.1|1987.6|1986.6|1991.1|1990.1|1979.5|1978.5|2
1636102800000|2021-11-05 09:00:00|1987.4|1986.4|1995.9|1994.9|1997.2|1996.2|1985.1|1984.1|0
1636106400000|2021-11-05 10:00:00|1996.1|1995.1|1997.2|1996.2|1997.9|1996.9|1990.9|1989.9|0
1636110000000|2021-11-05 11:00:00|1997.4|1996.4|1983|1982|1997.5|1996.5|1969.6|1968.6|104
1636113600000|2021-11-05 12:00:00|1983.1|1982.1|1962.1|1961.1|1983.6|1982.6|1960|1959|5
1636117200000|2021-11-05 13:00:00|1961.9|1960.9|1969.4|1968.4|1970|1969|1961.1|1960.1|2
1636120800000|2021-11-05 14:00:00|1969.2|1968.2|1970.9|1969.9|1972.6|1971.6|1963.6|1962.6|3
1636124400000|2021-11-05 15:00:00|1971.1|1970.1|1956.9|1956.9|1971.1|1970.1|1956.9|1955.9|15
1636358400000|2021-11-08 08:00:00|1972.9|1971.9|1978.6|1977.6|1980.1|1979.1|1970|1969|6
1636362000000|2021-11-08 09:00:00|1978.7|1977.7|1977.2|1976.2|1981.5|1980.5|1972.7|1971.7|0
1636365600000|2021-11-08 10:00:00|1977.4|1976.4|1977.4|1976.4|1982.1|1981.1|1976.6|1975.6|0
1636369200000|2021-11-08 11:00:00|1977.5|1976.5|1980.7|1979.7|1982.2|1981.2|1977.2|1976.2|1
1636372800000|2021-11-08 12:00:00|1980.6|1979.6|1985.6|1984.6|1985.6|1984.6|1980.5|1979.5|1
1636376400000|2021-11-08 13:00:00|1985.5|1984.5|1987.9|1986.9|1988.3|1987.3|1983.9|1982.9|2
1636380000000|2021-11-08 14:00:00|1987.6|1986.6|1983.4|1982.4|1989.6|1988.6|1982.4|1981.4|0
1636383600000|2021-11-08 15:00:00|1983.3|1982.3|1984.5|1984.5|1989|1988|1979.3|1978.3|112
1636444800000|2021-11-09 08:00:00|1976.9|1975.9|1979.5|1978.5|1979.5|1978.5|1975|1974|0
1636448400000|2021-11-09 09:00:00|1979.2|1978.2|1980.2|1979.2|1980.7|1979.7|1974.5|1973.5|0
1636452000000|2021-11-09 10:00:00|1980.5|1979.5|1991.2|1990.2|1992.5|1991.5|1978.4|1977.4|2
1636455600000|2021-11-09 11:00:00|1991.1|1990.1|1996.5|1995.5|1997.5|1996.5|1988.2|1987.2|3
1636459200000|2021-11-09 12:00:00|1996.6|1995.6|1998.7|1997.7|2000.1|1999.1|1994.2|1993.2|6
1636462800000|2021-11-09 13:00:00|1998.6|1997.6|2001.2|2000.2|2001.2|2000.2|1996.8|1995.8|0
1636466400000|2021-11-09 14:00:00|2001.6|2000.6|1995.7|1994.7|2002.5|2001.5|1994.6|1993.6|6
1636470000000|2021-11-09 15:00:00|1995.8|1994.8|1993.1|1993.1|1996.7|1995.7|1992|1991|7
1636531200000|2021-11-10 08:00:00|1991.3|1990.3|1975.6|1974.6|2006.8|2005.8|1975.6|1974.6|0
1636534800000|2021-11-10 09:00:00|1975.9|1974.9|1974.4|1973.4|1978.9|1977.9|1972.4|1971.4|9
1636538400000|2021-11-10 10:00:00|1974.1|1973.1|1963|1962|1976.9|1975.9|1963|1962|2
1636542000000|2021-11-10 11:00:00|1962.9|1961.9|1961.4|1960.4|1964.9|1963.9|1957.1|1956.1|121
1636545600000|2021-11-10 12:00:00|1960.4|1959.4|1962.3|1961.3|1965.1|1964.1|1959.1|1958.1|1
1636549200000|2021-11-10 13:00:00|1962.6|1961.6|1969.6|1968.6|1974.1|1973.1|1962.3|1961.3|1
1636552800000|2021-11-10 14:00:00|1969.8|1968.8|1970.1|1969.1|1972.1|1971.1|1967|1966|5
1636556400000|2021-11-10 15:00:00|1970.3|1969.3|1977.8|1977.8|1978.4|1977.8|1970.1|1969.1|96
1636621200000|2021-11-11 09:00:00|1980|1979|1990.2|1989.2|1990.7|1989.7|1978.4|1977.4|0
1636624800000|2021-11-11 10:00:00|1990.4|1989.4|1996|1995|1997.8|1996.8|1987.8|1986.8|3
1636628400000|2021-11-11 11:00:00|1996.2|1995.2|1998.9|1997.9|1999.2|1998.2|1993|1992|1
1636632000000|2021-11-11 12:00:00|1998.7|1997.7|1995.3|1994.3|1998.7|1997.7|1994.4|1993.4|6
1636635600000|2021-11-11 13:00:00|1995|1994|2000.7|1999.7|2001.2|2000.2|1994.5|1993.5|6
1636639200000|2021-11-11 14:00:00|2001.2|2000.2|2000|1999|2003.2|2002.2|1999|1998|68
1636642800000|2021-11-11 15:00:00|2000.1|1999.1|2003.9|2003.9|2004.5|2003.9|1996.1|1995.1|39
1636704000000|2021-11-12 08:00:00|2011.3|2010.3|2010.4|2009.4|2016.9|2015.9|2003.9|2002.9|3
1636707600000|2021-11-12 09:00:00|2010.2|2009.2|2008.2|2007.2|2013|2012|2003.8|2002.8|32
1636711200000|2021-11-12 10:00:00|2008.3|2007.3|2008.2|2007.2|2008.9|2007.9|2002.2|2001.2|1
1636714800000|2021-11-12 11:00:00|2008.3|2007.3|2009.2|2008.2|2011.7|2010.7|2008.1|2007.1|6
1636718400000|2021-11-12 12:00:00|2009.1|2008.1|2012.6|2011.6|2013|2012|2008.6|2007.6|0
1636722000000|2021-11-12 13:00:00|2012.7|2011.7|2011.8|2010.8|2013.7|2012.7|2010.5|2009.5|0
1636725600000|2021-11-12 14:00:00|2011.7|2010.7|2011.7|2010.7|2016.5|2015.5|2009|2008|6
1636729200000|2021-11-12 15:00:00|2011.5|2010.5|2018.3|2018.3|2021.3|2020.3|2011|2010|132
1636963200000|2021-11-15 08:00:00|2013.5|2012.5|2010.8|2009.8|2013.5|2012.5|2008.7|2007.7|0
1636966800000|2021-11-15 09:00:00|2010.6|2009.6|2010.2|2009.2|2012.3|2011.3|2008|2007|2
1636970400000|2021-11-15 10:00:00|2010.1|2009.1|2014.6|2013.6|2014.8|2013.8|2009.3|2008.3|126
1636974000000|2021-11-15 11:00:00|2017.5|2016.5|2013.5|2012.5|2017.8|2016.8|2010.7|2009.7|5
1636977600000|2021-11-15 12:00:00|2013.3|2012.3|2013.5|2012.5|2015.4|2014.4|2011|2010|13
1636981200000|2021-11-15 13:00:00|2013.4|2012.4|2010.6|2009.6|2014.1|2013.1|2009.2|2008.2|1
1636984800000|2021-11-15 14:00:00|2010.7|2009.7|2011|2010|2013|2012|2009.1|2008.1|135
1636988400000|2021-11-15 15:00:00|2010.9|2009.9|2009.1|2009.1|2011.1|2010.1|2007.6|2006.6|77
1637049600000|2021-11-16 08:00:00|2006|2005|2003.8|2002.8|2007.5|2006.5|2002.1|2001.1|1026
1637053200000|2021-11-16 09:00:00|2003.6|2002.6|2005.3|2004.3|2006.9|2005.9|2001.6|2000.6|5
1637056800000|2021-11-16 10:00:00|2005.1|2004.1|2005.6|2004.6|2005.9|2004.9|2001.9|2000.9|0
1637060400000|2021-11-16 11:00:00|2005.4|2004.4|2010.6|2009.6|2011|2010|2004.5|2003.5|114
1637064000000|2021-11-16 12:00:00|2010.8|2009.8|2007|2006|2010.8|2009.8|2005.1|2004.1|90
1637067600000|2021-11-16 13:00:00|2007.3|2006.3|2007.7|2006.7|2007.8|2006.8|2005.2|2004.2|37
1637071200000|2021-11-16 14:00:00|2007.5|2006.5|2007.8|2006.8|2011|2010|2005.5|2004.5|0
1637074800000|2021-11-16 15:00:00|2008|2007|2007|2007|2008.8|2007.8|2005.1|2004.1|90
1637136000000|2021-11-17 08:00:00|2001.5|2000.5|2004.5|2003.5|2009.5|2008.5|2000|1999|92
1637139600000|2021-11-17 09:00:00|2004.7|2003.7|2012.8|2011.8|2013|2012|2004.3|2003.3|202
1637143200000|2021-11-17 10:00:00|2012.5|2011.5|2009.9|2008.9|2015.2|2014.2|2009.7|2008.7|2
1637146800000|2021-11-17 11:00:00|2010.2|2009.2|2009.5|2008.5|2012.4|2011.4|2008.5|2007.5|265
1637150400000|2021-11-17 12:00:00|2009.8|2008.8|2006.6|2005.6|2010|2009|2003.8|2002.8|100
1637154000000|2021-11-17 13:00:00|2006.7|2005.7|2013|2012|2013.9|2012.9|2006.6|2005.6|0
1637157600000|2021-11-17 14:00:00|2013.4|2012.4|2004.6|2003.6|2015.1|2014.1|2002.5|2001.5|610
1637161200000|2021-11-17 15:00:00|2004.5|2003.5|2003.4|2003.4|2007.3|2006.3|2002.3|2001.3|339
1637222400000|2021-11-18 08:00:00|2008.3|2007.3|2006.8|2005.8|2009.8|2008.8|2005.9|2004.9|0
1637226000000|2021-11-18 09:00:00|2006.7|2005.7|2002.2|2001.2|2007.8|2006.8|2002.2|2001.2|5
1637229600000|2021-11-18 10:00:00|2002.3|2001.3|2007.2|2006.2|2007.4|2006.4|2001.7|2000.7|1
1637233200000|2021-11-18 11:00:00|2006.9|2005.9|2004.2|2003.2|2007.2|2006.2|2003|2002|0
1637236800000|2021-11-18 12:00:00|2004.4|2003.4|2005.1|2004.1|2007.2|2006.2|2003.8|2002.8|0
1637240400000|2021-11-18 13:00:00|2005|2004|2003.1|2002.1|2007.3|2006.3|2003.1|2002.1|0
1637244000000|2021-11-18 14:00:00|2003.2|2002.2|2003.8|2002.8|2007.7|2006.7|2002.7|2001.7|50
1637247600000|2021-11-18 15:00:00|2003.7|2002.7|1995.2|1995.2|2004.5|2003.5|1993.6|1992.6|34
1637334000000|2021-11-19 15:00:00|1996.7|1995.7|1994.2|1994.2|1996.7|1995.7|1991.9|1990.9|27
1637575200000|2021-11-22 10:00:00|1994.1|1993.1|1993.4|1992.4|1994.7|1993.7|1989.9|1988.9|1
1637578800000|2021-11-22 11:00:00|1993.2|1992.2|1993.4|1992.4|1994.7|1993.7|1990.3|1989.3|8
1637582400000|2021-11-22 12:00:00|1993.6|1992.6|1988.1|1987.1|1993.6|1992.6|1986.6|1985.6|15
1637586000000|2021-11-22 13:00:00|1987.9|1986.9|1973.5|1972.5|1988.1|1987.1|1973|1972|14
1637589600000|2021-11-22 14:00:00|1973.7|1972.7|1974|1973|1976|1975|1970.3|1969.3|30
1637593200000|2021-11-22 15:00:00|1974.2|1973.2|1976.2|1976.2|1977.3|1976.3|1972.3|1971.3|27
1637654400000|2021-11-23 08:00:00|1929.7|1928.7|1924.3|1923.3|1929.7|1928.7|1914.9|1913.9|13
1637658000000|2021-11-23 09:00:00|1924.5|1923.5|1926.4|1925.4|1928|1927|1918.5|1917.5|162
1637661600000|2021-11-23 10:00:00|1926.7|1925.7|1933.3|1932.3|1935.9|1934.9|1926.7|1925.7|51
1637665200000|2021-11-23 11:00:00|1933.8|1932.8|1931.5|1930.5|1934.8|1933.8|1927.7|1926.7|11
1637668800000|2021-11-23 12:00:00|1931.4|1930.4|1928.5|1927.5|1935.2|1934.2|1927|1926|8
1637672400000|2021-11-23 13:00:00|1928.4|1927.4|1917.2|1916.2|1929.9|1928.9|1916.9|1915.9|38
1637676000000|2021-11-23 14:00:00|1916.9|1915.9|1924.5|1923.5|1927.8|1926.8|1915|1914|23
1637679600000|2021-11-23 15:00:00|1924.6|1923.6|1910.3|1910.3|1925.3|1924.3|1910.3|1909.8|55
1637740800000|2021-11-24 08:00:00|1923.6|1922.6|1912.8|1911.8|1927.3|1926.3|1912.1|1911.1|26
1637744400000|2021-11-24 09:00:00|1913.1|1912.1|1897.8|1896.8|1917.7|1916.7|1897.8|1896.8|12
1637748000000|2021-11-24 10:00:00|1898.1|1897.1|1903.1|1902.1|1910.1|1909.1|1897.8|1896.8|3
1637751600000|2021-11-24 11:00:00|1903.3|1902.3|1905.6|1904.6|1909.8|1908.8|1902.6|1901.6|0
1637755200000|2021-11-24 12:00:00|1905.3|1904.3|1905.8|1904.8|1907.8|1906.8|1903.1|1902.1|0
1637758800000|2021-11-24 13:00:00|1906.1|1905.1|1898.6|1897.6|1907.6|1906.6|1898.6|1897.6|0
1637762400000|2021-11-24 14:00:00|1898.8|1897.8|1900.4|1899.4|1901.8|1900.8|1895.9|1894.9|18
1637766000000|2021-11-24 15:00:00|1900.5|1899.5|1904.3|1904.3|1905.8|1904.8|1898.4|1897.4|54
1637827200000|2021-11-25 08:00:00|1926.7|1925.7|1928.6|1927.6|1933|1932|1926.2|1925.2|5
1637830800000|2021-11-25 09:00:00|1928.7|1927.7|1929|1928|1934.7|1933.7|1928|1927|51
1637834400000|2021-11-25 10:00:00|1928.7|1927.7|1917.7|1916.7|1929|1928|1917|1916|37
1637838000000|2021-11-25 11:00:00|1918|1917|1922.2|1921.2|1922.7|1921.7|1916.5|1915.5|0
1637841600000|2021-11-25 12:00:00|1922.5|1921.5|1929.4|1928.4|1929.7|1928.7|1921.2|1920.2|4
1637845200000|2021-11-25 13:00:00|1929.7|1928.7|1922.4|1921.4|1931.4|1930.4|1922.2|1921.2|0
1637848800000|2021-11-25 14:00:00|1922.2|1921.2|1930.2|1929.2|1930.4|1929.4|1921.2|1920.2|4
1637852400000|2021-11-25 15:00:00|1930.4|1929.4|1925.9|1925.9|1930.7|1929.7|1924.4|1923.4|22
1637913600000|2021-11-26 08:00:00|1889.2|1888.2|1904.7|1903.7|1905.8|1904.8|1881.7|1880.7|22
1637917200000|2021-11-26 09:00:00|1904.6|1903.6|1908.8|1907.8|1914.3|1913.3|1899.8|1898.8|0
1637920800000|2021-11-26 10:00:00|1908.3|1907.3|1902.3|1901.3|1910.4|1909.4|1899.1|1898.1|1
1637924400000|2021-11-26 11:00:00|1902.1|1901.1|1903.7|1902.7|1914.6|1913.6|1901.6|1900.6|2
1637928000000|2021-11-26 12:00:00|1903.1|1902.1|1911.1|1910.1|1914.1|1913.1|1902.3|1901.3|59
1637931600000|2021-11-26 13:00:00|1911.3|1910.3|1913.4|1912.4|1913.4|1912.4|1906.1|1905.1|2
1637935200000|2021-11-26 14:00:00|1913.6|1912.6|1913.1|1912.1|1923.3|1922.3|1910.6|1909.6|16
1637938800000|2021-11-26 15:00:00|1913|1912|1907.7|1907.7|1917.2|1916.2|1903.5|1902.5|21
1638172800000|2021-11-29 08:00:00|1920.6|1919.6|1895|1894|1926|1925|1893.4|1892.4|3
1638176400000|2021-11-29 09:00:00|1894.9|1893.9|1905.4|1904.4|1912.9|1911.9|1894.2|1893.2|1
1638180000000|2021-11-29 10:00:00|1905.7|1904.7|1904.7|1903.7|1910.4|1909.4|1899.2|1898.2|0
1638183600000|2021-11-29 11:00:00|1904.4|1903.4|1901.9|1900.9|1904.7|1903.7|1900.9|1899.9|0
1638187200000|2021-11-29 12:00:00|1902.2|1901.2|1902.1|1901.1|1904.2|1903.2|1900.4|1899.4|1
1638190800000|2021-11-29 13:00:00|1901.8|1900.8|1903.1|1902.1|1905.8|1904.8|1900.6|1899.6|0
1638194400000|2021-11-29 14:00:00|1902.8|1901.8|1909.1|1908.1|1911.1|1910.1|1895.1|1894.1|0
1638198000000|2021-11-29 15:00:00|1908.8|1907.8|1897.6|1897.6|1913.8|1912.8|1897.6|1896.8|18
1638259200000|2021-11-30 08:00:00|1886.6|1885.6|1887.4|1886.4|1892.8|1891.8|1881.1|1880.1|7
1638262800000|2021-11-30 09:00:00|1887.3|1886.3|1894|1893|1894.3|1893.3|1881.5|1880.5|91
1638266400000|2021-11-30 10:00:00|1894.3|1893.3|1886.8|1885.8|1897.5|1896.5|1884.4|1883.4|2
1638270000000|2021-11-30 11:00:00|1887|1886|1885.8|1884.8|1888|1887|1882.6|1881.6|7
1638273600000|2021-11-30 12:00:00|1885.5|1884.5|1892.3|1891.3|1892.3|1891.3|1883.9|1882.9|1
1638277200000|2021-11-30 13:00:00|1892.5|1891.5|1891.9|1890.9|1894.8|1893.8|1886.4|1885.4|22
1638280800000|2021-11-30 14:00:00|1891.8|1890.8|1902.9|1901.9|1903.8|1902.8|1889.6|1888.6|31
1638284400000|2021-11-30 15:00:00|1903|1902|1885.9|1885.9|1905.9|1904.9|1885.2|1884.2|49
1638345600000|2021-12-01 08:00:00|1889.4|1888.4|1875.2|1874.2|1889.5|1888.5|1872.4|1871.4|69
1638349200000|2021-12-01 09:00:00|1875.4|1874.4|1884.5|1883.5|1886.7|1885.7|1875.2|1874.2|1
1638352800000|2021-12-01 10:00:00|1884.4|1883.4|1884.7|1883.7|1886.9|1885.9|1881.2|1880.2|2
1638356400000|2021-12-01 11:00:00|1885.2|1884.2|1881.5|1880.5|1887.5|1886.5|1881.1|1880.1|2
1638360000000|2021-12-01 12:00:00|1881.2|1880.2|1888.4|1887.4|1890|1889|1879.1|1878.1|12
1638363600000|2021-12-01 13:00:00|1888.5|1887.5|1889.5|1888.5|1890|1889|1885|1884|1
1638367200000|2021-12-01 14:00:00|1889.2|1888.2|1885.2|1884.2|1891.2|1890.2|1884.9|1883.9|0
1638370800000|2021-12-01 15:00:00|1884.7|1883.7|1898.3|1898.3|1898.8|1898.3|1883.9|1882.9|60
1638432000000|2021-12-02 08:00:00|1878.5|1877.5|1879.5|1878.5|1880.5|1879.5|1877.7|1876.7|0
1638435600000|2021-12-02 09:00:00|1879.8|1878.8|1872.5|1871.5|1886|1885|1870.3|1869.3|27
1638439200000|2021-12-02 10:00:00|1872.7|1871.7|1860.4|1859.4|1874.9|1873.9|1860|1859|46
1638442800000|2021-12-02 11:00:00|1859.5|1858.5|1850.9|1849.9|1859.9|1858.9|1849.7|1848.7|18
1638446400000|2021-12-02 12:00:00|1850.8|1849.8|1845.3|1844.3|1852.8|1851.8|1841.2|1840.2|7
1638450000000|2021-12-02 13:00:00|1845.2|1844.2|1846.8|1845.8|1847.5|1846.5|1839|1838|17
1638453600000|2021-12-02 14:00:00|1846.9|1845.9|1855.3|1854.3|1858|1857|1839.8|1838.8|6
1638457200000|2021-12-02 15:00:00|1855.5|1854.5|1849.1|1849.1|1855.8|1854.8|1847.2|1846.2|53
1638518400000|2021-12-03 08:00:00|1861.3|1860.3|1846.5|1845.5|1862.1|1861.1|1845.8|1844.8|30
1638522000000|2021-12-03 09:00:00|1846.7|1845.7|1855.5|1854.5|1856.6|1855.6|1845.8|1844.8|0
1638525600000|2021-12-03 10:00:00|1855.6|1854.6|1856.3|1855.3|1861.1|1860.1|1853.6|1852.6|53
1638529200000|2021-12-03 11:00:00|1856.5|1855.5|1857.7|1856.7|1860.3|1859.3|1856.3|1855.3|10
1638532800000|2021-12-03 12:00:00|1857.5|1856.5|1861.8|1860.8|1862.7|1861.7|1857.2|1856.2|5
1638536400000|2021-12-03 13:00:00|1862|1861|1868.6|1867.6|1868.7|1867.7|1860.7|1859.7|6
1638540000000|2021-12-03 14:00:00|1868.3|1867.3|1844.8|1843.8|1869.5|1868.5|1844.2|1843.2|11
1638543600000|2021-12-03 15:00:00|1844.7|1843.7|1837.9|1837.9|1845.3|1844.3|1835.9|1834.9|15
1638777600000|2021-12-06 08:00:00|1859.1|1858.1|1850.8|1849.8|1860.5|1859.5|1847.8|1846.8|0
1638781200000|2021-12-06 09:00:00|1850.5|1849.5|1831.5|1830.5|1852|1851|1831.3|1830.3|1
1638784800000|2021-12-06 10:00:00|1831.8|1830.8|1830.6|1829.6|1833.4|1832.4|1830|1829|16
1638788400000|2021-12-06 11:00:00|1830.8|1829.8|1833.8|1832.8|1834.5|1833.5|1826.8|1825.8|13
1638792000000|2021-12-06 12:00:00|1833.6|1832.6|1834.4|1833.4|1835.9|1834.9|1832.1|1831.1|1
1638795600000|2021-12-06 13:00:00|1834.2|1833.2|1841.2|1840.2|1842.9|1841.9|1833.9|1832.9|3
1638799200000|2021-12-06 14:00:00|1841.4|1840.4|1847.9|1846.9|1848.8|1847.8|1839.9|1838.9|3
1638802800000|2021-12-06 15:00:00|1848.7|1847.7|1842.4|1842.4|1852.5|1851.5|1841.2|1840.2|26
1638864000000|2021-12-07 08:00:00|1873.5|1872.5|1883.8|1882.8|1884.2|1883.2|1873.4|1872.4|0
1638867600000|2021-12-07 09:00:00|1883.7|1882.7|1896.7|1895.7|1898.6|1897.6|1883.7|1882.7|10
1638871200000|2021-12-07 10:00:00|1897|1896|1897|1896|1898.6|1897.6|1893.5|1892.5|35
1638874800000|2021-12-07 11:00:00|1896.7|1895.7|1895|1894|1898.5|1897.5|1894.7|1893.7|8
1638878400000|2021-12-07 12:00:00|1896.5|1895.5|1898.2|1897.2|1899|1898|1894.2|1893.2|10
1638882000000|2021-12-07 13:00:00|1898|1897|1903.3|1902.3|1907.5|1906.5|1897.7|1896.7|3
1638885600000|2021-12-07 14:00:00|1903.4|1902.4|1907|1906|1907.5|1906.5|1900.5|1899.5|0
1638889200000|2021-12-07 15:00:00|1907.3|1906.3|1910.9|1910.9|1913.3|1912.3|1904.4|1903.4|65
1638950400000|2021-12-08 08:00:00|1918.9|1917.9|1939.8|1938.8|1943.8|1942.8|1917.9|1916.9|28
1638954000000|2021-12-08 09:00:00|1939.5|1938.5|1941.4|1940.4|1941.4|1940.4|1935.8|1934.8|3
1638957600000|2021-12-08 10:00:00|1941.3|1940.3|1939.3|1938.3|1943|1942|1938.1|1937.1|2
1638961200000|2021-12-08 11:00:00|1939.5|1938.5|1932.6|1931.6|1941.6|1940.6|1929.5|1928.5|12
1638964800000|2021-12-08 12:00:00|1932.5|1931.5|1933|1932|1934.8|1933.8|1926.9|1925.9|4
1638968400000|2021-12-08 13:00:00|1932.9|1931.9|1931|1930|1944.1|1943.1|1900|1899|49
1638972000000|2021-12-08 14:00:00|1931.1|1930.1|1924.9|1923.9|1933.1|1932.1|1921.9|1920.9|0
1638975600000|2021-12-08 15:00:00|1924.7|1923.7|1920.3|1920.3|1925.9|1924.9|1919|1918|30
1639036800000|2021-12-09 08:00:00|1937.3|1936.3|1937.7|1936.7|1940.1|1939.1|1926.1|1925.1|0
1639040400000|2021-12-09 09:00:00|1938|1937|1937.2|1936.2|1940.3|1939.3|1931.2|1930.2|2
1639044000000|2021-12-09 10:00:00|1937|1936|1935.7|1934.7|1937.7|1936.7|1932|1931|6
1639047600000|2021-12-09 11:00:00|1936|1935|1933.6|1932.6|1938|1937|1932.1|1931.1|0
1639051200000|2021-12-09 12:00:00|1933.5|1932.5|1937.2|1936.2|1937.5|1936.5|1932|1931|1
1639054800000|2021-12-09 13:00:00|1937.4|1936.4|1934|1933|1938.9|1937.9|1933|1932|1
1639058400000|2021-12-09 14:00:00|1934.1|1933.1|1933.7|1932.7|1937.5|1936.5|1932.6|1931.6|50
1639062000000|2021-12-09 15:00:00|1933.5|1932.5|1930.6|1930.6|1935.6|1934.6|1929.4|1928.4|60
1639123200000|2021-12-10 08:00:00|1915.3|1914.3|1909.9|1908.9|1917|1916|1909.1|1908.1|30
1639126800000|2021-12-10 09:00:00|1910.1|1909.1|1898.4|1897.4|1910.1|1909.1|1897.4|1896.4|1
1639130400000|2021-12-10 10:00:00|1898.6|1897.6|1905|1904|1907.8|1906.8|1897.1|1896.1|25
1639134000000|2021-12-10 11:00:00|1905.3|1904.3|1905.1|1904.1|1907.5|1906.5|1904.5|1903.5|0
1639137600000|2021-12-10 12:00:00|1905.3|1904.3|1906.5|1905.5|1908.3|1907.3|1905|1904|0
1639141200000|2021-12-10 13:00:00|1906.4|1905.4|1913.5|1912.5|1914.3|1913.3|1902.5|1901.5|1
1639144800000|2021-12-10 14:00:00|1913.4|1912.4|1911|1910|1920.3|1919.3|1910.8|1909.8|0
1639148400000|2021-12-10 15:00:00|1911.1|1910.1|1910.1|1910.1|1916.6|1915.6|1908.5|1907.5|23
1639382400000|2021-12-13 08:00:00|1914.9|1913.9|1916.7|1915.7|1918.7|1917.7|1910.6|1909.6|0
1639386000000|2021-12-13 09:00:00|1916.9|1915.9|1921.9|1920.9|1925.5|1924.5|1916.9|1915.9|303
1639389600000|2021-12-13 10:00:00|1922.1|1921.1|1927.4|1926.4|1928.1|1927.1|1921.6|1920.6|7
1639393200000|2021-12-13 11:00:00|1927.1|1926.1|1928|1927|1930.5|1929.5|1925.9|1924.9|508
1639396800000|2021-12-13 12:00:00|1927.7|1926.7|1923.7|1922.7|1927.7|1926.7|1923.1|1922.1|0
1639400400000|2021-12-13 13:00:00|1923.9|1922.9|1920.7|1919.7|1925|1924|1920.7|1919.7|101
1639404000000|2021-12-13 14:00:00|1920.5|1919.5|1914.1|1913.1|1922|1921|1914|1913|250
1639407600000|2021-12-13 15:00:00|1914|1913|1913.5|1913.5|1920.2|1919.2|1910.3|1909.3|6
1639468800000|2021-12-14 08:00:00|1910.7|1909.7|1910|1909|1912|1911|1910|1909|0
1639472400000|2021-12-14 09:00:00|1910.2|1909.2|1898.5|1897.5|1911.7|1910.7|1897.5|1896.5|159
1639476000000|2021-12-14 10:00:00|1898.4|1897.4|1894.2|1893.2|1898.8|1897.8|1891.9|1890.9|7
1639479600000|2021-12-14 11:00:00|1894|1893|1889.8|1888.8|1895.4|1894.4|1889.4|1888.4|188
1639483200000|2021-12-14 12:00:00|1889.9|1888.9|1893.8|1892.8|1893.9|1892.9|1889.4|1888.4|102
1639486800000|2021-12-14 13:00:00|1893.9|1892.9|1883.6|1882.6|1893.9|1892.9|1883.6|1882.6|41
1639490400000|2021-12-14 14:00:00|1883.4|1882.4|1877.3|1876.3|1885.6|1884.6|1876.7|1875.7|564
1639494000000|2021-12-14 15:00:00|1877.2|1876.2|1871.4|1871.4|1878.1|1877.1|1871|1870|90
1639555200000|2021-12-15 08:00:00|1892.3|1891.3|1893.1|1892.1|1894|1893|1892.3|1891.3|41
1639558800000|2021-12-15 09:00:00|1893.3|1892.3|1892.4|1891.4|1896.1|1895.1|1890.3|1889.3|201
1639562400000|2021-12-15 10:00:00|1892.5|1891.5|1892.4|1891.4|1901.1|1900.1|1891.5|1890.5|98
1639566000000|2021-12-15 11:00:00|1892.3|1891.3|1891.6|1890.6|1894.8|1893.8|1890.5|1889.5|0
1639569600000|2021-12-15 12:00:00|1891.8|1890.8|1888.6|1887.6|1893.8|1892.8|1887.9|1886.9|105
1639573200000|2021-12-15 13:00:00|1888.5|1887.5|1885.5|1884.5|1889.5|1888.5|1884.8|1883.8|226
1639576800000|2021-12-15 14:00:00|1885.4|1884.4|1885|1884|1887.1|1886.1|1880.3|1879.3|94
1639580400000|2021-12-15 15:00:00|1884.9|1883.9|1895.2|1895.2|1896.1|1895.2|1883|1882|200
1639641600000|2021-12-16 08:00:00|1921.2|1920.2|1921.7|1920.7|1924.9|1923.9|1919.6|1918.6|0
1639645200000|2021-12-16 09:00:00|1921.4|1920.4|1915.6|1914.6|1922.1|1921.1|1910.2|1909.2|4
1639648800000|2021-12-16 10:00:00|1916.2|1915.2|1925.2|1924.2|1925.2|1924.2|1915.9|1914.9|42
1639652400000|2021-12-16 11:00:00|1925.1|1924.1|1932.1|1931.1|1933.9|1932.9|1924.9|1923.9|4
1639656000000|2021-12-16 12:00:00|1932|1931|1923|1922|1932.7|1931.7|1922.1|1921.1|1
1639659600000|2021-12-16 13:00:00|1922.9|1921.9|1919.9|1918.9|1923|1922|1919.6|1918.6|0
1639663200000|2021-12-16 14:00:00|1919.5|1918.5|1920.8|1919.8|1922.9|1921.9|1916.4|1915.4|1
1639666800000|2021-12-16 15:00:00|1920.9|1919.9|1918.1|1918.1|1925.4|1924.4|1917.6|1916.6|28
1639728000000|2021-12-17 08:00:00|1918.6|1917.6|1899.6|1898.6|1918.6|1917.6|1896.8|1895.8|0
1639731600000|2021-12-17 09:00:00|1899.9|1898.9|1899.1|1898.1|1900.5|1899.5|1893.6|1892.6|0
1639735200000|2021-12-17 10:00:00|1899.3|1898.3|1899.5|1898.5|1900.9|1899.9|1893.9|1892.9|0
1639738800000|2021-12-17 11:00:00|1899.4|1898.4|1896.9|1895.9|1899.4|1898.4|1892.9|1891.9|0
1639742400000|2021-12-17 12:00:00|1896.8|1895.8|1892.4|1891.4|1896.8|1895.8|1891.1|1890.1|0
1639746000000|2021-12-17 13:00:00|1892.3|1891.3|1890.9|1889.9|1892.3|1891.3|1889.5|1888.5|27
1639749600000|2021-12-17 14:00:00|1891|1890|1892.9|1891.9|1893.2|1892.2|1887|1886|0
1639753200000|2021-12-17 15:00:00|1892.8|1891.8|1901.2|1901.2|1903.9|1902.9|1887.8|1886.8|37
1639987200000|2021-12-20 08:00:00|1836.4|1835.4|1852.4|1851.4|1856.1|1855.1|1829.4|1828.4|26
1639990800000|2021-12-20 09:00:00|1852.5|1851.5|1850.2|1849.2|1853|1852|1842.9|1841.9|3
1639994400000|2021-12-20 10:00:00|1850.4|1849.4|1859.4|1858.4|1859.5|1858.5|1850.1|1849.1|2
1639998000000|2021-12-20 11:00:00|1859.5|1858.5|1855.9|1854.9|1859.9|1858.9|1852.6|1851.6|0
1640001600000|2021-12-20 12:00:00|1855.6|1854.6|1854.7|1853.7|1862.4|1861.4|1854.7|1853.7|1
1640005200000|2021-12-20 13:00:00|1854.9|1853.9|1863.1|1862.1|1865|1864|1854.7|1853.7|12
1640008800000|2021-12-20 14:00:00|1863|1862|1870.1|1869.1|1871.2|1870.2|1861.4|1860.4|1
1640012400000|2021-12-20 15:00:00|1869.7|1868.7|1865.1|1865.1|1870.1|1869.1|1861|1860|27
1640073600000|2021-12-21 08:00:00|1882.7|1881.7|1881.3|1880.3|1884.1|1883.1|1879|1878|1
1640077200000|2021-12-21 09:00:00|1881.2|1880.2|1881.1|1880.1|1882.2|1881.2|1877.8|1876.8|1
1640080800000|2021-12-21 10:00:00|1881.2|1880.2|1884.7|1883.7|1885.1|1884.1|1879.2|1878.2|0
1640084400000|2021-12-21 11:00:00|1884.6|1883.6|1890.6|1889.6|1891.1|1890.1|1881.2|1880.2|3
1640088000000|2021-12-21 12:00:00|1890.5|1889.5|1897.9|1896.9|1897.9|1896.9|1889.1|1888.1|4
1640091600000|2021-12-21 13:00:00|1897.7|1896.7|1889.4|1888.4|1897.7|1896.7|1889.1|1888.1|0
1640095200000|2021-12-21 14:00:00|1889.6|1888.6|1888.9|1887.9|1892.1|1891.1|1887.6|1886.6|1
1640098800000|2021-12-21 15:00:00|1889.6|1888.6|1886.6|1886.6|1889.6|1888.6|1882.6|1881.6|20
1640160000000|2021-12-22 08:00:00|1903.6|1902.6|1902.4|1901.4|1905.3|1904.3|1899|1898|5
1640163600000|2021-12-22 09:00:00|1902.5|1901.5|1902.4|1901.4|1903.5|1902.5|1900.5|1899.5|2
1640167200000|2021-12-22 10:00:00|1902.3|1901.3|1907|1906|1907|1906|1896.6|1895.6|5
1640170800000|2021-12-22 11:00:00|1907.1|1906.1|1905.8|1904.8|1908|1907|1904.5|1903.5|4
1640174400000|2021-12-22 12:00:00|1905.6|1904.6|1910.1|1909.1|1910.8|1909.8|1905.5|1904.5|2
1640178000000|2021-12-22 13:00:00|1910.2|1909.2|1911.7|1910.7|1912.1|1911.1|1909.6|1908.6|2
1640181600000|2021-12-22 14:00:00|1911.8|1910.8|1913.6|1912.6|1917.1|1916.1|1910.6|1909.6|4
1640185200000|2021-12-22 15:00:00|1913.5|1912.5|1919.5|1919.5|1921.5|1920.5|1912.9|1911.9|37
1640246400000|2021-12-23 08:00:00|1927.6|1926.6|1928.9|1927.9|1929.4|1928.4|1925.5|1924.5|0
1640250000000|2021-12-23 09:00:00|1928.2|1927.2|1926|1925|1928.9|1927.9|1925.5|1924.5|2
1640253600000|2021-12-23 10:00:00|1925.9|1924.9|1924.7|1923.7|1929|1928|1924.5|1923.5|2
1640257200000|2021-12-23 11:00:00|1924.6|1923.6|1922.1|1921.1|1924.7|1923.7|1921.7|1920.7|0
1640260800000|2021-12-23 12:00:00|1922.2|1921.2|1920.5|1919.5|1922.2|1921.2|1920.2|1919.2|0
1640264400000|2021-12-23 13:00:00|1920.6|1919.6|1921.5|1920.5|1921.6|1920.6|1919.3|1918.3|3
1640268000000|2021-12-23 14:00:00|1921.6|1920.6|1932.4|1931.4|1932.4|1931.4|1921.4|1920.4|2
1640271600000|2021-12-23 15:00:00|1932.5|1931.5|1932.3|1932.3|1935.4|1934.4|1929.4|1928.4|19
1639382400000|2021-12-13 08:00:00|1914.9|1913.9|1916.7|1915.7|1918.7|1917.7|1910.6|1909.6|0
1639386000000|2021-12-13 09:00:00|1916.9|1915.9|1921.9|1920.9|1925.5|1924.5|1916.9|1915.9|303
1639389600000|2021-12-13 10:00:00|1922.1|1921.1|1927.4|1926.4|1928.1|1927.1|1921.6|1920.6|7
1639393200000|2021-12-13 11:00:00|1927.1|1926.1|1928|1927|1930.5|1929.5|1925.9|1924.9|508
1639396800000|2021-12-13 12:00:00|1927.7|1926.7|1923.7|1922.7|1927.7|1926.7|1923.1|1922.1|0
1639400400000|2021-12-13 13:00:00|1923.9|1922.9|1920.7|1919.7|1925|1924|1920.7|1919.7|101
1639404000000|2021-12-13 14:00:00|1920.5|1919.5|1914.1|1913.1|1922|1921|1914|1913|250
1639407600000|2021-12-13 15:00:00|1914|1913|1913.5|1913.5|1920.2|1919.2|1910.3|1909.3|6
1639468800000|2021-12-14 08:00:00|1910.7|1909.7|1910|1909|1912|1911|1910|1909|0
1639472400000|2021-12-14 09:00:00|1910.2|1909.2|1898.5|1897.5|1911.7|1910.7|1897.5|1896.5|159
1639476000000|2021-12-14 10:00:00|1898.4|1897.4|1894.2|1893.2|1898.8|1897.8|1891.9|1890.9|7
1639479600000|2021-12-14 11:00:00|1894|1893|1889.8|1888.8|1895.4|1894.4|1889.4|1888.4|188
1639483200000|2021-12-14 12:00:00|1889.9|1888.9|1893.8|1892.8|1893.9|1892.9|1889.4|1888.4|102
1639486800000|2021-12-14 13:00:00|1893.9|1892.9|1883.6|1882.6|1893.9|1892.9|1883.6|1882.6|41
1639490400000|2021-12-14 14:00:00|1883.4|1882.4|1877.3|1876.3|1885.6|1884.6|1876.7|1875.7|564
1639494000000|2021-12-14 15:00:00|1877.2|1876.2|1871.4|1871.4|1878.1|1877.1|1871|1870|90
1639555200000|2021-12-15 08:00:00|1892.3|1891.3|1893.1|1892.1|1894|1893|1892.3|1891.3|41
1639558800000|2021-12-15 09:00:00|1893.3|1892.3|1892.4|1891.4|1896.1|1895.1|1890.3|1889.3|201
1639562400000|2021-12-15 10:00:00|1892.5|1891.5|1892.4|1891.4|1901.1|1900.1|1891.5|1890.5|98
1639566000000|2021-12-15 11:00:00|1892.3|1891.3|1891.6|1890.6|1894.8|1893.8|1890.5|1889.5|0
1639569600000|2021-12-15 12:00:00|1891.8|1890.8|1888.6|1887.6|1893.8|1892.8|1887.9|1886.9|105
1639573200000|2021-12-15 13:00:00|1888.5|1887.5|1885.5|1884.5|1889.5|1888.5|1884.8|1883.8|226
1639576800000|2021-12-15 14:00:00|1885.4|1884.4|1885|1884|1887.1|1886.1|1880.3|1879.3|94
1639580400000|2021-12-15 15:00:00|1884.9|1883.9|1895.2|1895.2|1896.1|1895.2|1883|1882|200
1639641600000|2021-12-16 08:00:00|1921.2|1920.2|1921.7|1920.7|1924.9|1923.9|1919.6|1918.6|0
1639645200000|2021-12-16 09:00:00|1921.4|1920.4|1915.6|1914.6|1922.1|1921.1|1910.2|1909.2|4
1639648800000|2021-12-16 10:00:00|1916.2|1915.2|1925.2|1924.2|1925.2|1924.2|1915.9|1914.9|42
1639652400000|2021-12-16 11:00:00|1925.1|1924.1|1932.1|1931.1|1933.9|1932.9|1924.9|1923.9|4
1639656000000|2021-12-16 12:00:00|1932|1931|1923|1922|1932.7|1931.7|1922.1|1921.1|1
1639659600000|2021-12-16 13:00:00|1922.9|1921.9|1919.9|1918.9|1923|1922|1919.6|1918.6|0
1639663200000|2021-12-16 14:00:00|1919.5|1918.5|1920.8|1919.8|1922.9|1921.9|1916.4|1915.4|1
1639666800000|2021-12-16 15:00:00|1920.9|1919.9|1918.1|1918.1|1925.4|1924.4|1917.6|1916.6|28
1639728000000|2021-12-17 08:00:00|1918.6|1917.6|1899.6|1898.6|1918.6|1917.6|1896.8|1895.8|0
1639731600000|2021-12-17 09:00:00|1899.9|1898.9|1899.1|1898.1|1900.5|1899.5|1893.6|1892.6|0
1639735200000|2021-12-17 10:00:00|1899.3|1898.3|1899.5|1898.5|1900.9|1899.9|1893.9|1892.9|0
1639738800000|2021-12-17 11:00:00|1899.4|1898.4|1896.9|1895.9|1899.4|1898.4|1892.9|1891.9|0
1639742400000|2021-12-17 12:00:00|1896.8|1895.8|1892.4|1891.4|1896.8|1895.8|1891.1|1890.1|0
1639746000000|2021-12-17 13:00:00|1892.3|1891.3|1890.9|1889.9|1892.3|1891.3|1889.5|1888.5|27
1639749600000|2021-12-17 14:00:00|1891|1890|1892.9|1891.9|1893.2|1892.2|1887|1886|0
1639753200000|2021-12-17 15:00:00|1892.8|1891.8|1901.2|1901.2|1903.9|1902.9|1887.8|1886.8|37
1639987200000|2021-12-20 08:00:00|1836.4|1835.4|1852.4|1851.4|1856.1|1855.1|1829.4|1828.4|26
1639990800000|2021-12-20 09:00:00|1852.5|1851.5|1850.2|1849.2|1853|1852|1842.9|1841.9|3
1639994400000|2021-12-20 10:00:00|1850.4|1849.4|1859.4|1858.4|1859.5|1858.5|1850.1|1849.1|2
1639998000000|2021-12-20 11:00:00|1859.5|1858.5|1855.9|1854.9|1859.9|1858.9|1852.6|1851.6|0
1640001600000|2021-12-20 12:00:00|1855.6|1854.6|1854.7|1853.7|1862.4|1861.4|1854.7|1853.7|1
1640005200000|2021-12-20 13:00:00|1854.9|1853.9|1863.1|1862.1|1865|1864|1854.7|1853.7|12
1640008800000|2021-12-20 14:00:00|1863|1862|1870.1|1869.1|1871.2|1870.2|1861.4|1860.4|1
1640012400000|2021-12-20 15:00:00|1869.7|1868.7|1865.1|1865.1|1870.1|1869.1|1861|1860|27
1640073600000|2021-12-21 08:00:00|1882.7|1881.7|1881.3|1880.3|1884.1|1883.1|1879|1878|1
1640077200000|2021-12-21 09:00:00|1881.2|1880.2|1881.1|1880.1|1882.2|1881.2|1877.8|1876.8|1
1640080800000|2021-12-21 10:00:00|1881.2|1880.2|1884.7|1883.7|1885.1|1884.1|1879.2|1878.2|0
1640084400000|2021-12-21 11:00:00|1884.6|1883.6|1890.6|1889.6|1891.1|1890.1|1881.2|1880.2|3
1640088000000|2021-12-21 12:00:00|1890.5|1889.5|1897.9|1896.9|1897.9|1896.9|1889.1|1888.1|4
1640091600000|2021-12-21 13:00:00|1897.7|1896.7|1889.4|1888.4|1897.7|1896.7|1889.1|1888.1|0
1640095200000|2021-12-21 14:00:00|1889.6|1888.6|1888.9|1887.9|1892.1|1891.1|1887.6|1886.6|1
1640098800000|2021-12-21 15:00:00|1889.6|1888.6|1886.6|1886.6|1889.6|1888.6|1882.6|1881.6|20
1640160000000|2021-12-22 08:00:00|1903.6|1902.6|1902.4|1901.4|1905.3|1904.3|1899|1898|5
1640163600000|2021-12-22 09:00:00|1902.5|1901.5|1902.4|1901.4|1903.5|1902.5|1900.5|1899.5|2
1640167200000|2021-12-22 10:00:00|1902.3|1901.3|1907|1906|1907|1906|1896.6|1895.6|5
1640170800000|2021-12-22 11:00:00|1907.1|1906.1|1905.8|1904.8|1908|1907|1904.5|1903.5|4
1640174400000|2021-12-22 12:00:00|1905.6|1904.6|1910.1|1909.1|1910.8|1909.8|1905.5|1904.5|2
1640178000000|2021-12-22 13:00:00|1910.2|1909.2|1911.7|1910.7|1912.1|1911.1|1909.6|1908.6|2
1640181600000|2021-12-22 14:00:00|1911.8|1910.8|1913.6|1912.6|1917.1|1916.1|1910.6|1909.6|4
1640185200000|2021-12-22 15:00:00|1913.5|1912.5|1919.5|1919.5|1921.5|1920.5|1912.9|1911.9|37
1640246400000|2021-12-23 08:00:00|1927.6|1926.6|1928.9|1927.9|1929.4|1928.4|1925.5|1924.5|0
1640250000000|2021-12-23 09:00:00|1928.2|1927.2|1926|1925|1928.9|1927.9|1925.5|1924.5|2
1640253600000|2021-12-23 10:00:00|1925.9|1924.9|1924.7|1923.7|1929|1928|1924.5|1923.5|2
1640257200000|2021-12-23 11:00:00|1924.6|1923.6|1922.1|1921.1|1924.7|1923.7|1921.7|1920.7|0
1640260800000|2021-12-23 12:00:00|1922.2|1921.2|1920.5|1919.5|1922.2|1921.2|1920.2|1919.2|0
1640264400000|2021-12-23 13:00:00|1920.6|1919.6|1921.5|1920.5|1921.6|1920.6|1919.3|1918.3|3
1640268000000|2021-12-23 14:00:00|1921.6|1920.6|1932.4|1931.4|1932.4|1931.4|1921.4|1920.4|2
1640271600000|2021-12-23 15:00:00|1932.5|1931.5|1932.3|1932.3|1935.4|1934.4|1929.4|1928.4|19
1640592000000|2021-12-27 08:00:00|1941.9|1940.9|1940.3|1939.3|1948.7|1947.7|1939.3|1938.3|13
1640595600000|2021-12-27 09:00:00|1940.4|1939.4|1944.7|1943.7|1945.3|1944.3|1939.6|1938.6|2
1640599200000|2021-12-27 10:00:00|1944.8|1943.8|1948.2|1947.2|1948.3|1947.3|1944.7|1943.7|3
1640602800000|2021-12-27 11:00:00|1948.3|1947.3|1950.6|1949.6|1952.1|1951.1|1948.3|1947.3|3
1640606400000|2021-12-27 12:00:00|1950.7|1949.7|1952.8|1951.8|1953.9|1952.9|1950.6|1949.6|1
1640610000000|2021-12-27 13:00:00|1952.9|1951.9|1953.4|1952.4|1953.9|1952.9|1952.1|1951.1|2
1640613600000|2021-12-27 14:00:00|1953.2|1952.2|1952.1|1951.1|1953.4|1952.4|1949.3|1948.3|2
1640617200000|2021-12-27 15:00:00|1951.9|1950.9|1954.2|1954.2|1954.7|1954.2|1951.9|1950.9|28
1640682000000|2021-12-28 09:00:00|1969.2|1968.2|1968.4|1967.4|1971.9|1970.9|1967.4|1966.4|1
1640685600000|2021-12-28 10:00:00|1968.6|1967.6|1963.6|1962.6|1968.8|1967.8|1962.6|1961.6|15
1640689200000|2021-12-28 11:00:00|1963.4|1962.4|1964.4|1963.4|1965.6|1964.6|1963.2|1962.2|24
1640692800000|2021-12-28 12:00:00|1964.2|1963.2|1965.4|1964.4|1967.3|1966.3|1963.7|1962.7|4
1640696400000|2021-12-28 13:00:00|1965.6|1964.6|1961.4|1960.4|1965.6|1964.6|1961.1|1960.1|3
1640700000000|2021-12-28 14:00:00|1961.3|1960.3|1959.1|1958.1|1961.3|1960.3|1957.9|1956.9|1
1640703600000|2021-12-28 15:00:00|1959|1958|1953.3|1953.3|1959|1958|1953|1952|0
1640786400000|2021-12-29 14:00:00|1956.4|1955.4|1956.9|1955.9|1957.5|1956.5|1956.4|1955.4|0
1640790000000|2021-12-29 15:00:00|1957|1956|1958.8|1958.8|1959.8|1958.8|1954.3|1953.3|2
1640872800000|2021-12-30 14:00:00|1970.8|1969.8|1969.5|1968.5|1971.1|1970.1|1969.5|1968.5|5
1640876400000|2021-12-30 15:00:00|1969.4|1968.4|1969.7|1969.7|1971.6|1970.6|1966.3|1965.3|31
1641196800000|2022-01-03 08:00:00|1968.6|1967.6|1963.7|1962.7|1971|1970|1963.5|1962.5|7
1641200400000|2022-01-03 09:00:00|1963.8|1962.8|1976.8|1975.8|1976.8|1975.8|1963.7|1962.7|2
1641204000000|2022-01-03 10:00:00|1976.6|1975.6|1977.5|1976.5|1977.5|1976.5|1975.1|1974.1|1
1641207600000|2022-01-03 11:00:00|1977.6|1976.6|1977|1976|1979.5|1978.5|1976.5|1975.5|36
1641211200000|2022-01-03 12:00:00|1977.1|1976.1|1981.1|1980.1|1981.8|1980.8|1976.8|1975.8|22
1641214800000|2022-01-03 13:00:00|1981.2|1980.2|1974.7|1973.7|1981.2|1980.2|1974.7|1973.7|13
1641218400000|2022-01-03 14:00:00|1974.6|1973.6|1963.3|1962.3|1974.6|1973.6|1962.6|1961.6|1
1641222000000|2022-01-03 15:00:00|1963.5|1962.5|1972.8|1972.8|1977.9|1976.9|1963.5|1962.5|9
1641283200000|2022-01-04 08:00:00|1978.3|1977.3|1969.8|1968.8|1978.3|1977.3|1962.2|1961.2|12
1641286800000|2022-01-04 09:00:00|1969.9|1968.9|1961.3|1960.3|1972.4|1971.4|1959.9|1958.9|0
1641290400000|2022-01-04 10:00:00|1961.6|1960.6|1961.9|1960.9|1963.4|1962.4|1958.8|1957.8|9
1641294000000|2022-01-04 11:00:00|1960.7|1959.7|1958.1|1957.1|1963.9|1962.9|1957.9|1956.9|2
1641297600000|2022-01-04 12:00:00|1958.2|1957.2|1955.6|1954.6|1958.8|1957.8|1955.1|1954.1|3
1641301200000|2022-01-04 13:00:00|1955.7|1954.7|1960.9|1959.9|1961.3|1960.3|1953.9|1952.9|4
1641304800000|2022-01-04 14:00:00|1961.1|1960.1|1957.6|1956.6|1961.9|1960.9|1954.1|1953.1|85
1641308400000|2022-01-04 15:00:00|1957.4|1956.4|1951.6|1951.6|1957.4|1956.4|1950.3|1949.3|69
1641373200000|2022-01-05 09:00:00|1958.6|1957.6|1958.1|1957.1|1961.4|1960.4|1956.3|1955.3|1
1641376800000|2022-01-05 10:00:00|1958.2|1957.2|1958.9|1957.9|1961.2|1960.2|1954.8|1953.8|0
1641380400000|2022-01-05 11:00:00|1958.8|1957.8|1953.7|1952.7|1958.8|1957.8|1953.1|1952.1|13
1641384000000|2022-01-05 12:00:00|1953.8|1952.8|1951.7|1950.7|1955.6|1954.6|1951.7|1950.7|6
1641387600000|2022-01-05 13:00:00|1951.6|1950.6|1948.2|1947.2|1952.6|1951.6|1947.7|1946.7|16
1641391200000|2022-01-05 14:00:00|1948.1|1947.1|1944.4|1943.4|1948.1|1947.1|1943.6|1942.6|12
1641394800000|2022-01-05 15:00:00|1944.6|1943.6|1946.4|1946.4|1949.6|1948.6|1944.2|1943.2|26
1641456000000|2022-01-06 08:00:00|1915.4|1914.4|1900.6|1899.6|1915.9|1914.9|1895|1894|24
1641459600000|2022-01-06 09:00:00|1900.4|1899.4|1896.7|1895.7|1900.4|1899.4|1895.2|1894.2|8
1641463200000|2022-01-06 10:00:00|1896.9|1895.9|1889|1888|1898.4|1897.4|1889|1888|6
1641466800000|2022-01-06 11:00:00|1889.2|1888.2|1884.5|1883.5|1892.5|1891.5|1884.1|1883.1|0
1641470400000|2022-01-06 12:00:00|1884.6|1883.6|1886.1|1885.1|1890|1889|1884.5|1883.5|0
1641474000000|2022-01-06 13:00:00|1886|1885|1885.1|1884.1|1886.7|1885.7|1884.1|1883.1|1
1641477600000|2022-01-06 14:00:00|1885.2|1884.2|1882.6|1881.6|1889.6|1888.6|1881.5|1880.5|8
1641481200000|2022-01-06 15:00:00|1882.7|1881.7|1887.1|1887.1|1889.8|1888.8|1874.3|1873.3|57
1641542400000|2022-01-07 08:00:00|1883.1|1882.1|1874.4|1873.4|1891.4|1890.4|1872.7|1871.7|1
1641546000000|2022-01-07 09:00:00|1874.3|1873.3|1876.8|1875.8|1879.6|1878.6|1872.8|1871.8|5
1641549600000|2022-01-07 10:00:00|1876.9|1875.9|1881.8|1880.8|1884.9|1883.9|1874.2|1873.2|1
1641553200000|2022-01-07 11:00:00|1881.7|1880.7|1878.9|1877.9|1882.9|1881.9|1878.9|1877.9|0
1641556800000|2022-01-07 12:00:00|1878.8|1877.8|1874.8|1873.8|1881.4|1880.4|1874.8|1873.8|2
1641560400000|2022-01-07 13:00:00|1875.8|1874.8|1868.7|1867.7|1876|1875|1866.2|1865.2|0
1641564000000|2022-01-07 14:00:00|1868.8|1867.8|1873.7|1872.7|1876.5|1875.5|1867.6|1866.6|18
1641567600000|2022-01-07 15:00:00|1874|1873|1867.9|1867.9|1874|1873|1866.2|1865.2|21
1641801600000|2022-01-10 08:00:00|1867|1866|1869.5|1868.5|1870.3|1869.3|1858.9|1857.9|2
1641805200000|2022-01-10 09:00:00|1869.7|1868.7|1875.7|1874.7|1877.2|1876.2|1869.7|1868.7|2
1641808800000|2022-01-10 10:00:00|1875.5|1874.5|1865.8|1864.8|1875.5|1874.5|1865.8|1864.8|0
1641812400000|2022-01-10 11:00:00|1865.7|1864.7|1861.4|1860.4|1865.7|1864.7|1860.2|1859.2|2
1641816000000|2022-01-10 12:00:00|1861.5|1860.5|1849.6|1848.6|1861.9|1860.9|1849.6|1848.6|12
1641819600000|2022-01-10 13:00:00|1849.7|1848.7|1847.8|1846.8|1853.8|1852.8|1847.8|1846.8|1
1641823200000|2022-01-10 14:00:00|1847.7|1846.7|1839.8|1838.8|1847.8|1846.8|1837.8|1836.8|7
1641826800000|2022-01-10 15:00:00|1839.9|1838.9|1827.4|1827.4|1839.9|1838.9|1826.4|1825.4|114
1641888000000|2022-01-11 08:00:00|1862.8|1861.8|1852.2|1851.2|1872.2|1871.2|1849.3|1848.3|19
1641891600000|2022-01-11 09:00:00|1852.1|1851.1|1858.4|1857.4|1859.2|1858.2|1851.2|1850.2|1
1641895200000|2022-01-11 10:00:00|1858.6|1857.6|1854.1|1853.1|1860.2|1859.2|1853.1|1852.1|4
1641898800000|2022-01-11 11:00:00|1854.2|1853.2|1854.2|1853.2|1855.7|1854.7|1850.4|1849.4|0
1641902400000|2022-01-11 12:00:00|1854.3|1853.3|1852.3|1851.3|1854.3|1853.3|1850.9|1849.9|0
1641906000000|2022-01-11 13:00:00|1852.4|1851.4|1851.1|1850.1|1852.7|1851.7|1850.3|1849.3|5
1641909600000|2022-01-11 14:00:00|1850.9|1849.9|1848.9|1847.9|1851.1|1850.1|1841.9|1840.9|44
1641913200000|2022-01-11 15:00:00|1849.1|1848.1|1842.5|1842.5|1851|1850|1840.8|1839.8|15
1641974400000|2022-01-12 08:00:00|1857.6|1856.6|1853.9|1852.9|1860.1|1859.1|1850.4|1849.4|21
1641978000000|2022-01-12 09:00:00|1854.1|1853.1|1859.2|1858.2|1861.6|1860.6|1852.6|1851.6|13
1641981600000|2022-01-12 10:00:00|1859.3|1858.3|1863.7|1862.7|1863.9|1862.9|1856.9|1855.9|0
1641985200000|2022-01-12 11:00:00|1863.8|1862.8|1857.7|1856.7|1866.9|1865.9|1857.7|1856.7|4
1641988800000|2022-01-12 12:00:00|1857.4|1856.4|1857.7|1856.7|1860.4|1859.4|1856.6|1855.6|8
1641992400000|2022-01-12 13:00:00|1857.8|1856.8|1859.7|1858.7|1863|1862|1857.8|1856.8|3
1641996000000|2022-01-12 14:00:00|1859.5|1858.5|1862|1861|1862.4|1861.4|1855.2|1854.2|15
1641999600000|2022-01-12 15:00:00|1862.2|1861.2|1860.4|1860.4|1864.5|1863.5|1859|1858|12
1642060800000|2022-01-13 08:00:00|1869.4|1868.4|1866.4|1865.4|1873.7|1872.7|1866.2|1865.2|0
1642064400000|2022-01-13 09:00:00|1866.7|1865.7|1872.7|1871.7|1877.4|1876.4|1866.4|1865.4|12
1642068000000|2022-01-13 10:00:00|1872.8|1871.8|1876|1875|1877.7|1876.7|1872.8|1871.8|11
1642071600000|2022-01-13 11:00:00|1875.9|1874.9|1869.8|1868.8|1877|1876|1869.4|1868.4|0
1642075200000|2022-01-13 12:00:00|1869.9|1868.9|1869.8|1868.8|1873.4|1872.4|1869.5|1868.5|0
1642078800000|2022-01-13 13:00:00|1869.9|1868.9|1868.6|1867.6|1871.4|1870.4|1868.4|1867.4|1
1642082400000|2022-01-13 14:00:00|1868.8|1867.8|1864.4|1863.4|1870.5|1869.5|1863.9|1862.9|1
1642086000000|2022-01-13 15:00:00|1864.5|1863.5|1858.4|1858.4|1865|1864|1856.9|1855.9|10
1642147200000|2022-01-14 08:00:00|1841|1840|1847.2|1846.2|1850.2|1849.2|1837.3|1836.3|2
1642150800000|2022-01-14 09:00:00|1847.1|1846.1|1838.3|1837.3|1848|1847|1837.6|1836.6|2
1642154400000|2022-01-14 10:00:00|1838|1837|1826.5|1825.5|1838|1837|1826.2|1825.2|0
1642158000000|2022-01-14 11:00:00|1826.3|1825.3|1830.8|1829.8|1831.6|1830.6|1824.8|1823.8|1
1642161600000|2022-01-14 12:00:00|1831.1|1830.1|1826.2|1825.2|1831.6|1830.6|1825.7|1824.7|1
1642165200000|2022-01-14 13:00:00|1826.3|1825.3|1823.7|1822.7|1830.1|1829.1|1823.1|1822.1|45
1642168800000|2022-01-14 14:00:00|1823.8|1822.8|1824.3|1823.3|1824.6|1823.6|1814.8|1813.8|3
1642172400000|2022-01-14 15:00:00|1824.5|1823.5|1817.8|1817.8|1824.5|1823.5|1817|1816|43
1642410000000|2022-01-17 09:00:00|1819.2|1818.2|1820.5|1819.5|1825.3|1824.3|1816.7|1815.7|1
1642413600000|2022-01-17 10:00:00|1820.6|1819.6|1821.3|1820.3|1825.2|1824.2|1814.6|1813.6|33
1642417200000|2022-01-17 11:00:00|1821.2|1820.2|1819|1818|1824|1823|1817.3|1816.3|51
1642420800000|2022-01-17 12:00:00|1819.2|1818.2|1819.2|1818.2|1819.8|1818.8|1814.8|1813.8|816
1642424400000|2022-01-17 13:00:00|1819|1818|1817.7|1816.7|1819|1818|1814.9|1813.9|60
1642428000000|2022-01-17 14:00:00|1817.6|1816.6|1821.4|1820.4|1821.4|1820.4|1817.6|1816.6|0
1642431600000|2022-01-17 15:00:00|1822.2|1821.2|1822.7|1822.7|1825.7|1824.7|1820.7|1819.7|13
1642492800000|2022-01-18 08:00:00|1803.4|1802.4|1792.8|1791.8|1804.4|1803.4|1785.5|1784.5|222
1642496400000|2022-01-18 09:00:00|1792.9|1791.9|1781.5|1780.5|1793.9|1792.9|1781.4|1780.4|4
1642500000000|2022-01-18 10:00:00|1781.7|1780.7|1782.3|1781.3|1786.9|1785.9|1779.7|1778.7|190
1642503600000|2022-01-18 11:00:00|1782.4|1781.4|1785.9|1784.9|1786.2|1785.2|1781.2|1780.2|0
1642507200000|2022-01-18 12:00:00|1785.8|1784.8|1783.4|1782.4|1785.9|1784.9|1779|1778|93
1642510800000|2022-01-18 13:00:00|1783.6|1782.6|1789.4|1788.4|1789.4|1788.4|1781.9|1780.9|61
1642514400000|2022-01-18 14:00:00|1789.9|1788.9|1792.2|1791.2|1794.2|1793.2|1788.2|1787.2|167
1642518000000|2022-01-18 15:00:00|1792.1|1791.1|1793.4|1793.4|1802.7|1801.7|1791.2|1790.2|38
1642579200000|2022-01-19 08:00:00|1774.7|1773.7|1786.1|1785.1|1794.4|1793.4|1774.7|1773.7|12
1642582800000|2022-01-19 09:00:00|1786.3|1785.3|1799.9|1798.9|1800.1|1799.1|1780.4|1779.4|17
1642586400000|2022-01-19 10:00:00|1800|1799|1803.3|1802.3|1803.6|1802.6|1796.5|1795.5|90
1642590000000|2022-01-19 11:00:00|1803.1|1802.1|1796.5|1795.5|1803.3|1802.3|1793.5|1792.5|335
1642593600000|2022-01-19 12:00:00|1795.9|1794.9|1801.9|1800.9|1802.4|1801.4|1795.9|1794.9|5
1642597200000|2022-01-19 13:00:00|1802.4|1801.4|1808.1|1807.1|1809.4|1808.4|1802|1801|100
1642600800000|2022-01-19 14:00:00|1808.2|1807.2|1819.5|1818.5|1820.6|1819.6|1808.2|1807.2|366
1642604400000|2022-01-19 15:00:00|1819.3|1818.3|1808.6|1808.6|1820.5|1819.5|1806.4|1805.4|415
1642672800000|2022-01-20 10:00:00|1811.2|1810.2|1814.9|1813.9|1814.9|1813.9|1811.2|1810.2|0
1642676400000|2022-01-20 11:00:00|1814.7|1813.7|1823.9|1822.9|1825.4|1824.4|1814.7|1813.7|58
1642680000000|2022-01-20 12:00:00|1823.7|1822.7|1824.7|1823.7|1825.9|1824.9|1822.1|1821.1|155
1642683600000|2022-01-20 13:00:00|1824.6|1823.6|1822.3|1821.3|1825.6|1824.6|1821.1|1820.1|0
1642687200000|2022-01-20 14:00:00|1821.8|1820.8|1825.3|1824.3|1826|1825|1817.3|1816.3|3
1642690800000|2022-01-20 15:00:00|1825.1|1824.1|1827.7|1827.7|1828.6|1827.7|1821|1820|17
1642752000000|2022-01-21 08:00:00|1800.5|1799.5|1797.4|1796.4|1802.1|1801.1|1790.5|1789.5|4
1642755600000|2022-01-21 09:00:00|1797.2|1796.2|1793.9|1792.9|1802|1801|1789.6|1788.6|6
1642759200000|2022-01-21 10:00:00|1794|1793|1799.6|1798.6|1799.9|1798.9|1793.9|1792.9|0
1642762800000|2022-01-21 11:00:00|1799.5|1798.5|1792.7|1791.7|1799.5|1798.5|1792.1|1791.1|1
1642766400000|2022-01-21 12:00:00|1792.6|1791.6|1791.2|1790.2|1793|1792|1788.9|1787.9|2
1642770000000|2022-01-21 13:00:00|1791.4|1790.4|1782.6|1781.6|1792.2|1791.2|1782.2|1781.2|5
1642773600000|2022-01-21 14:00:00|1782.4|1781.4|1776.7|1775.7|1789.4|1788.4|1776.7|1775.7|9
1642777200000|2022-01-21 15:00:00|1776.6|1775.6|1779.3|1779.3|1781.7|1780.7|1772.3|1771.3|77
1643011200000|2022-01-24 08:00:00|1767.4|1766.4|1748.7|1747.7|1777.7|1776.7|1747.6|1746.6|18
1643014800000|2022-01-24 09:00:00|1748.8|1747.8|1741.5|1740.5|1750.7|1749.7|1738.2|1737.2|9
1643018400000|2022-01-24 10:00:00|1741.3|1740.3|1717.7|1716.7|1741.3|1740.3|1716.7|1715.7|21
1643022000000|2022-01-24 11:00:00|1717.6|1716.6|1723.8|1722.8|1730.8|1729.8|1715.2|1714.2|50
1643025600000|2022-01-24 12:00:00|1724|1723|1724.9|1723.9|1731.8|1730.8|1723.5|1722.5|8
1643029200000|2022-01-24 13:00:00|1724.7|1723.7|1714|1713|1724.7|1723.7|1713.9|1712.9|42
1643032800000|2022-01-24 14:00:00|1713.9|1712.9|1707|1706|1717.5|1716.5|1707|1706|54
1643036400000|2022-01-24 15:00:00|1706.9|1705.9|1720.4|1720.4|1721.9|1720.9|1700.6|1699.6|124
1643097600000|2022-01-25 08:00:00|1741.2|1740.2|1731.2|1730.2|1747.2|1746.2|1713|1712|19
1643101200000|2022-01-25 09:00:00|1731.3|1730.3|1728|1727|1734.7|1733.7|1727.3|1726.3|1
1643104800000|2022-01-25 10:00:00|1728.1|1727.1|1724.8|1723.8|1729.7|1728.7|1721.3|1720.3|0
1643108400000|2022-01-25 11:00:00|1725|1724|1726.8|1725.8|1734.2|1733.2|1723|1722|4
1643112000000|2022-01-25 12:00:00|1727.2|1726.2|1721.8|1720.8|1728.7|1727.7|1721.3|1720.3|3
1643115600000|2022-01-25 13:00:00|1721.7|1720.7|1713.7|1712.7|1723.2|1722.2|1712.2|1711.2|5
1643119200000|2022-01-25 14:00:00|1713.8|1712.8|1709.2|1708.2|1724|1723|1709.1|1708.1|8
1643122800000|2022-01-25 15:00:00|1709.3|1708.3|1714.8|1714.8|1719.8|1718.8|1706|1705|28
1643184000000|2022-01-26 08:00:00|1723.8|1722.8|1738.9|1737.9|1742|1741|1721.4|1720.4|10
1643187600000|2022-01-26 09:00:00|1738.8|1737.8|1753.5|1752.5|1753.9|1752.9|1738.8|1737.8|30
1643191200000|2022-01-26 10:00:00|1753.3|1752.3|1752.5|1751.5|1757.3|1756.3|1749|1748|5
1643194800000|2022-01-26 11:00:00|1752.6|1751.6|1761.9|1760.9|1761.9|1760.9|1752.6|1751.6|1
1643198400000|2022-01-26 12:00:00|1762.5|1761.5|1751|1750|1762.9|1761.9|1750.2|1749.2|1
1643202000000|2022-01-26 13:00:00|1751.3|1750.3|1750|1749|1754.3|1753.3|1750|1749|6
1643205600000|2022-01-26 14:00:00|1750.2|1749.2|1748|1747|1750.9|1749.9|1743.2|1742.2|25
1643209200000|2022-01-26 15:00:00|1747.9|1746.9|1748|1748|1752.9|1751.9|1745.2|1744.2|52
1643270400000|2022-01-27 08:00:00|1718.4|1717.4|1737|1736|1737.4|1736.4|1711.5|1710.5|68
1643274000000|2022-01-27 09:00:00|1737.2|1736.2|1739.8|1738.8|1740.2|1739.2|1729|1728|0
1643277600000|2022-01-27 10:00:00|1739.9|1738.9|1731.7|1730.7|1745.2|1744.2|1731.4|1730.4|20
1643281200000|2022-01-27 11:00:00|1731.8|1730.8|1733.2|1732.2|1736.8|1735.8|1729.4|1728.4|1
1643284800000|2022-01-27 12:00:00|1733.4|1732.4|1736|1735|1736.5|1735.5|1730|1729|4
1643288400000|2022-01-27 13:00:00|1736.2|1735.2|1750|1749|1750.2|1749.2|1736.2|1735.2|3
1643292000000|2022-01-27 14:00:00|1749.9|1748.9|1761|1760|1762.5|1761.5|1749.7|1748.7|42
1643295600000|2022-01-27 15:00:00|1760.9|1759.9|1756.9|1756.9|1763|1762|1754.3|1753.3|25
1643356800000|2022-01-28 08:00:00|1740.3|1739.3|1746.4|1745.4|1746.4|1745.4|1733.4|1732.4|0
1643360400000|2022-01-28 09:00:00|1746.3|1745.3|1740.6|1739.6|1746.3|1745.3|1735.9|1734.9|1
1643364000000|2022-01-28 10:00:00|1740.4|1739.4|1730.6|1729.6|1740.6|1739.6|1728.2|1727.2|0
1643367600000|2022-01-28 11:00:00|1730.4|1729.4|1733.3|1732.3|1734.8|1733.8|1728.8|1727.8|0
1643371200000|2022-01-28 12:00:00|1733.6|1732.6|1727.2|1726.2|1733.6|1732.6|1721.6|1720.6|77
1643374800000|2022-01-28 13:00:00|1726.7|1725.7|1735.4|1734.4|1738.9|1737.9|1726.2|1725.2|0
1643378400000|2022-01-28 14:00:00|1735.3|1734.3|1730.3|1729.3|1736.9|1735.9|1726.6|1725.6|2
1643382000000|2022-01-28 15:00:00|1730.2|1729.2|1731.7|1731.7|1732.2|1731.7|1725.3|1724.3|30
1643616000000|2022-01-31 08:00:00|1756.7|1755.7|1768.8|1767.8|1775.6|1774.6|1754.1|1753.1|20
1643619600000|2022-01-31 09:00:00|1769.1|1768.1|1765.7|1764.7|1771.6|1770.6|1762.1|1761.1|0
1643623200000|2022-01-31 10:00:00|1765.8|1764.8|1756.8|1755.8|1766.9|1765.9|1754.4|1753.4|0
1643626800000|2022-01-31 11:00:00|1756.7|1755.7|1757.8|1756.8|1759.6|1758.6|1754.3|1753.3|19
1643630400000|2022-01-31 12:00:00|1757.9|1756.9|1762.9|1761.9|1762.9|1761.9|1754.3|1753.3|0
1643634000000|2022-01-31 13:00:00|1762.8|1761.8|1763.6|1762.6|1764.2|1763.2|1759.8|1758.8|1
1643637600000|2022-01-31 14:00:00|1763.7|1762.7|1778.3|1777.3|1778.4|1777.4|1762.6|1761.6|85
1643641200000|2022-01-31 15:00:00|1778.2|1777.2|1776.6|1776.6|1778.2|1777.2|1772.2|1771.2|81
1643702400000|2022-02-01 08:00:00|1794.7|1793.7|1803.3|1802.3|1824.2|1823.2|1794.7|1793.7|90
1643706000000|2022-02-01 09:00:00|1803.1|1802.1|1793.8|1792.8|1803.6|1802.6|1788.3|1787.3|3
1643709600000|2022-02-01 10:00:00|1793.7|1792.7|1785.4|1784.4|1795.9|1794.9|1784.6|1783.6|34
1643713200000|2022-02-01 11:00:00|1785.3|1784.3|1793.7|1792.7|1794.3|1793.3|1785.3|1784.3|9
1643716800000|2022-02-01 12:00:00|1793.8|1792.8|1792.8|1791.8|1794.9|1793.9|1788.8|1787.8|1
1643720400000|2022-02-01 13:00:00|1792.6|1791.6|1790.3|1789.3|1793.2|1792.2|1786.3|1785.3|0
1643724000000|2022-02-01 14:00:00|1791.3|1790.3|1782.5|1781.5|1792.3|1791.3|1778.4|1777.4|3
1643727600000|2022-02-01 15:00:00|1782.8|1781.8|1778.5|1778.5|1782.8|1781.8|1770.1|1769.1|24
1643788800000|2022-02-02 08:00:00|1805.4|1804.4|1806.6|1805.6|1809.5|1808.5|1797.9|1796.9|39
1643792400000|2022-02-02 09:00:00|1806.7|1805.7|1813.1|1812.1|1813.7|1812.7|1805.8|1804.8|2
1643796000000|2022-02-02 10:00:00|1813|1812|1811.1|1810.1|1814.2|1813.2|1805.7|1804.7|10
1643799600000|2022-02-02 11:00:00|1811.2|1810.2|1812.8|1811.8|1815.3|1814.3|1811.1|1810.1|0
1643803200000|2022-02-02 12:00:00|1813|1812|1815.9|1814.9|1816.9|1815.9|1813|1812|18
1643806800000|2022-02-02 13:00:00|1816|1815|1814.6|1813.6|1816.9|1815.9|1814|1813|0
1643810400000|2022-02-02 14:00:00|1813.7|1812.7|1815.6|1814.6|1818.7|1817.7|1813.4|1812.4|3
1643814000000|2022-02-02 15:00:00|1815.7|1814.7|1818|1818|1820|1819|1813.7|1812.7|62
1643875200000|2022-02-03 08:00:00|1806.2|1805.2|1794.8|1793.8|1811.4|1810.4|1794.3|1793.3|1
1643878800000|2022-02-03 09:00:00|1794.9|1793.9|1778.4|1777.4|1795.8|1794.8|1777.4|1776.4|47
1643882400000|2022-02-03 10:00:00|1778.3|1777.3|1778.4|1777.4|1783.3|1782.3|1775.9|1774.9|0
1643886000000|2022-02-03 11:00:00|1778.5|1777.5|1782.7|1781.7|1782.7|1781.7|1776.9|1775.9|1
1643889600000|2022-02-03 12:00:00|1782.5|1781.5|1786|1785|1786.2|1785.2|1779.5|1778.5|0
1643893200000|2022-02-03 13:00:00|1785.9|1784.9|1775.3|1774.3|1786|1785|1775.2|1774.2|32
1643896800000|2022-02-03 14:00:00|1775.2|1774.2|1768.5|1767.5|1775.2|1774.2|1766.9|1765.9|14
1643900400000|2022-02-03 15:00:00|1768.7|1767.7|1769.7|1769.7|1777.3|1776.3|1766.5|1765.5|42
1643961600000|2022-02-04 08:00:00|1783|1782|1769.9|1768.9|1784.9|1783.9|1767.2|1766.2|3
1643965200000|2022-02-04 09:00:00|1770|1769|1761.4|1760.4|1774.4|1773.4|1761.3|1760.3|4
1643968800000|2022-02-04 10:00:00|1761.3|1760.3|1746.5|1745.5|1761.3|1760.3|1744.4|1743.4|43
1643972400000|2022-02-04 11:00:00|1746.4|1745.4|1740|1739|1746.9|1745.9|1739.8|1738.8|3
1643976000000|2022-02-04 12:00:00|1739.9|1738.9|1746.4|1745.4|1748.6|1747.6|1739.9|1738.9|4
1643979600000|2022-02-04 13:00:00|1746.5|1745.5|1731.4|1730.4|1747.4|1746.4|1731.4|1730.4|36
1643983200000|2022-02-04 14:00:00|1731.3|1730.3|1735.8|1734.8|1739.1|1738.1|1728.6|1727.6|5
1643986800000|2022-02-04 15:00:00|1735.9|1734.9|1727.6|1727.6|1742.8|1741.8|1726.6|1725.6|73
1644220800000|2022-02-07 08:00:00|1726.1|1725.1|1726|1725|1726.4|1725.4|1717.9|1716.9|1
1644224400000|2022-02-07 09:00:00|1725.8|1724.8|1714.8|1713.8|1725.8|1724.8|1712.8|1711.8|3
1644228000000|2022-02-07 10:00:00|1715|1714|1717.6|1716.6|1722.1|1721.1|1715|1714|0
1644231600000|2022-02-07 11:00:00|1717.5|1716.5|1718.2|1717.2|1720.3|1719.3|1716.1|1715.1|0
1644235200000|2022-02-07 12:00:00|1718|1717|1717.2|1716.2|1720.8|1719.8|1715.5|1714.5|8
1644238800000|2022-02-07 13:00:00|1717.1|1716.1|1727.2|1726.2|1727.2|1726.2|1716.5|1715.5|1
1644242400000|2022-02-07 14:00:00|1727.4|1726.4|1741|1740|1741|1740|1727.4|1726.4|0
1644246000000|2022-02-07 15:00:00|1740.9|1739.9|1736.4|1736.4|1740.9|1739.9|1733.7|1732.7|32
1644307200000|2022-02-08 08:00:00|1746.8|1745.8|1744.2|1743.2|1747.6|1746.6|1743.3|1742.3|14
1644310800000|2022-02-08 09:00:00|1744.4|1743.4|1734.6|1733.6|1745.2|1744.2|1734.6|1733.6|1
1644314400000|2022-02-08 10:00:00|1734.3|1733.3|1725.2|1724.2|1734.3|1733.3|1725.2|1724.2|8
1644318000000|2022-02-08 11:00:00|1725.3|1724.3|1713.8|1712.8|1725.4|1724.4|1712.3|1711.3|44
1644321600000|2022-02-08 12:00:00|1713.7|1712.7|1711.3|1710.3|1715.1|1714.1|1710.4|1709.4|8
1644325200000|2022-02-08 13:00:00|1711.4|1710.4|1711.5|1710.5|1716.2|1715.2|1710|1709|4
1644328800000|2022-02-08 14:00:00|1711.4|1710.4|1706.9|1705.9|1711.4|1710.4|1705.2|1704.2|13
1644332400000|2022-02-08 15:00:00|1706.6|1705.6|1703|1703|1706.6|1705.6|1697.9|1696.9|42
1644393600000|2022-02-09 08:00:00|1720.1|1719.1|1727.5|1726.5|1731.9|1730.9|1718.7|1717.7|22
1644397200000|2022-02-09 09:00:00|1727.4|1726.4|1735.3|1734.3|1739.3|1738.3|1725.3|1724.3|3
1644400800000|2022-02-09 10:00:00|1734.6|1733.6|1741.8|1740.8|1742.8|1741.8|1734.4|1733.4|10
1644404400000|2022-02-09 11:00:00|1741.9|1740.9|1738.9|1737.9|1742.9|1741.9|1736.8|1735.8|0
1644408000000|2022-02-09 12:00:00|1738.8|1737.8|1746.3|1745.3|1746.5|1745.5|1738.3|1737.3|33
1644411600000|2022-02-09 13:00:00|1746.5|1745.5|1754.3|1753.3|1754.3|1753.3|1746.4|1745.4|2
1644415200000|2022-02-09 14:00:00|1754.1|1753.1|1761.4|1760.4|1761.4|1760.4|1752.6|1751.6|1
1644418800000|2022-02-09 15:00:00|1761.5|1760.5|1765.6|1765.6|1766.9|1765.9|1757.8|1756.8|126
1644480000000|2022-02-10 08:00:00|1784.9|1783.9|1752.2|1751.2|1784.9|1783.9|1751.7|1750.7|54
1644483600000|2022-02-10 09:00:00|1751.5|1750.5|1753|1752|1756.9|1755.9|1750.4|1749.4|1
1644487200000|2022-02-10 10:00:00|1752.9|1751.9|1750.8|1749.8|1752.9|1751.9|1744.8|1743.8|1
1644490800000|2022-02-10 11:00:00|1750.9|1749.9|1754.8|1753.8|1755.7|1754.7|1750.8|1749.8|0
1644494400000|2022-02-10 12:00:00|1754.9|1753.9|1758.6|1757.6|1759.3|1758.3|1754.9|1753.9|0
1644498000000|2022-02-10 13:00:00|1758.5|1757.5|1743.9|1742.9|1765.5|1764.5|1743.5|1742.5|8
1644501600000|2022-02-10 14:00:00|1743.8|1742.8|1755.1|1754.1|1755.8|1754.8|1738.9|1737.9|59
1644505200000|2022-02-10 15:00:00|1754.8|1753.8|1754.5|1754.5|1764.9|1763.9|1753.8|1752.8|30
1644566400000|2022-02-11 08:00:00|1736.9|1735.9|1729.3|1728.3|1743.8|1742.8|1729.3|1728.3|12
1644570000000|2022-02-11 09:00:00|1729|1728|1719|1718|1729.3|1728.3|1716.5|1715.5|22
1644573600000|2022-02-11 10:00:00|1719.1|1718.1|1725.3|1724.3|1726|1725|1717.1|1716.1|4
1644577200000|2022-02-11 11:00:00|1725.2|1724.2|1732.8|1731.8|1734.2|1733.2|1725.2|1724.2|0
1644580800000|2022-02-11 12:00:00|1732.6|1731.6|1741.6|1740.6|1742|1741|1732.3|1731.3|0
1644584400000|2022-02-11 13:00:00|1741.5|1740.5|1746.3|1745.3|1747.3|1746.3|1740|1739|0
1644588000000|2022-02-11 14:00:00|1746.4|1745.4|1742.7|1741.7|1749.4|1748.4|1740.8|1739.8|5
1644591600000|2022-02-11 15:00:00|1742.9|1741.9|1732.9|1732.9|1744.2|1743.2|1732.9|1732.1|14
1644825600000|2022-02-14 08:00:00|1696.1|1695.1|1683.9|1682.9|1698.9|1697.9|1682.3|1681.3|69
1644829200000|2022-02-14 09:00:00|1683.8|1682.8|1687.8|1686.8|1690.2|1689.2|1678.2|1677.2|51
1644832800000|2022-02-14 10:00:00|1687.9|1686.9|1683.6|1682.6|1692.6|1691.6|1683.6|1682.6|59
1644836400000|2022-02-14 11:00:00|1683.3|1682.3|1681.9|1680.9|1685.4|1684.4|1681.8|1680.8|0
1644840000000|2022-02-14 12:00:00|1682.1|1681.1|1692.5|1691.5|1696.5|1695.5|1675.7|1674.7|116
1644843600000|2022-02-14 13:00:00|1692.6|1691.6|1692.9|1691.9|1696.7|1695.7|1691.2|1690.2|2
1644847200000|2022-02-14 14:00:00|1692.7|1691.7|1692.5|1691.5|1702.2|1701.2|1692.4|1691.4|3
1644850800000|2022-02-14 15:00:00|1692.4|1691.4|1690.4|1690.4|1696.2|1695.2|1687.6|1686.6|105
1644912000000|2022-02-15 08:00:00|1699.1|1698.1|1725.6|1724.6|1726.6|1725.6|1698.3|1697.3|55
1644915600000|2022-02-15 09:00:00|1725.4|1724.4|1726.4|1725.4|1727.9|1726.9|1721.4|1720.4|358
1644919200000|2022-02-15 10:00:00|1726.7|1725.7|1729.1|1728.1|1730.7|1729.7|1723.9|1722.9|61
1644922800000|2022-02-15 11:00:00|1729.2|1728.2|1731.4|1730.4|1731.7|1730.7|1729.1|1728.1|139
1644926400000|2022-02-15 12:00:00|1730.2|1729.2|1731|1730|1733.5|1732.5|1728.5|1727.5|618
1644930000000|2022-02-15 13:00:00|1731.1|1730.1|1729|1728|1734.2|1733.2|1729|1728|350
1644933600000|2022-02-15 14:00:00|1729.1|1728.1|1738.3|1737.3|1738.7|1737.7|1729.1|1728.1|65
1644937200000|2022-02-15 15:00:00|1738.6|1737.6|1745.1|1745.1|1745.7|1745.1|1735.5|1734.5|32
1644998400000|2022-02-16 08:00:00|1744.8|1743.8|1752.7|1751.7|1752.7|1751.7|1744.5|1743.5|0
1645002000000|2022-02-16 09:00:00|1753|1752|1749.7|1748.7|1757.1|1756.1|1749.3|1748.3|102
1645005600000|2022-02-16 10:00:00|1749.5|1748.5|1744.3|1743.3|1749.5|1748.5|1740.1|1739.1|140
1645009200000|2022-02-16 11:00:00|1744.2|1743.2|1744.6|1743.6|1748|1747|1744.2|1743.2|100
1645012800000|2022-02-16 12:00:00|1744.7|1743.7|1743.8|1742.8|1745.1|1744.1|1738.7|1737.7|100
1645016400000|2022-02-16 13:00:00|1744|1743|1739.6|1738.6|1745.1|1744.1|1739.3|1738.3|76
1645020000000|2022-02-16 14:00:00|1739.5|1738.5|1734.2|1733.2|1739.5|1738.5|1730.4|1729.4|100
1645023600000|2022-02-16 15:00:00|1734|1733|1736.5|1736.5|1737.6|1736.6|1732.1|1731.1|615
1645092000000|2022-02-17 10:00:00|1750.1|1749.1|1750.1|1749.1|1750.8|1749.8|1746.9|1745.9|198
1645095600000|2022-02-17 11:00:00|1750|1749|1747.4|1746.4|1750.8|1749.8|1745.6|1744.6|0
1645099200000|2022-02-17 12:00:00|1747.3|1746.3|1748.5|1747.5|1749|1748|1746.5|1745.5|0
1645102800000|2022-02-17 13:00:00|1748.6|1747.6|1735.1|1734.1|1750.8|1749.8|1735.1|1734.1|7
1645106400000|2022-02-17 14:00:00|1735.3|1734.3|1725.4|1724.4|1738.8|1737.8|1724.5|1723.5|0
1645110000000|2022-02-17 15:00:00|1725.3|1724.3|1717.3|1717.3|1726.5|1725.5|1717.2|1716.2|11
1645182000000|2022-02-18 11:00:00|1716.2|1715.2|1714.5|1713.5|1717.7|1716.7|1714|1713|4
1645185600000|2022-02-18 12:00:00|1714|1713|1715.7|1714.7|1715.7|1714.7|1713.3|1712.3|45
1645189200000|2022-02-18 13:00:00|1716|1715|1707.5|1706.5|1716|1715|1703.7|1702.7|0
1645192800000|2022-02-18 14:00:00|1707.6|1706.6|1705|1704|1709|1708|1703|1702|0
1645196400000|2022-02-18 15:00:00|1704.7|1703.7|1700.7|1700.7|1705.5|1704.5|1700.7|1700.2|0
1645520400000|2022-02-22 09:00:00|1621.5|1620.5|1652|1651|1654|1653|1618.7|1617.7|3
1645524000000|2022-02-22 10:00:00|1652.3|1651.3|1673.6|1672.6|1676.6|1675.6|1649.4|1648.4|34
1645527600000|2022-02-22 11:00:00|1673.5|1672.5|1666.5|1665.5|1676.8|1675.8|1666.1|1665.1|9
1645531200000|2022-02-22 12:00:00|1666.3|1665.3|1667.3|1666.3|1673|1672|1665.5|1664.5|0
1645534800000|2022-02-22 13:00:00|1667.1|1666.1|1665.9|1664.9|1669.1|1668.1|1662.9|1661.9|0
1645538400000|2022-02-22 14:00:00|1666.1|1665.1|1677.1|1676.1|1679.4|1678.4|1663.5|1662.5|21
1645542000000|2022-02-22 15:00:00|1677|1676|1666.9|1666.9|1677|1676|1666.9|1666.2|13
1645603200000|2022-02-23 08:00:00|1665.1|1664.1|1665.2|1664.2|1681.2|1680.2|1661.9|1660.9|38
1645606800000|2022-02-23 09:00:00|1665.3|1664.3|1667.1|1666.1|1674|1673|1664.4|1663.4|3
1645610400000|2022-02-23 10:00:00|1667|1666|1665|1664|1668.8|1667.8|1660|1659|2
1645614000000|2022-02-23 11:00:00|1664.8|1663.8|1661.4|1660.4|1664.8|1663.8|1658.1|1657.1|1
1645617600000|2022-02-23 12:00:00|1661.5|1660.5|1665.7|1664.7|1667.4|1666.4|1661.5|1660.5|0
1645621200000|2022-02-23 13:00:00|1665.9|1664.9|1670.4|1669.4|1670.5|1669.5|1665.9|1664.9|1
1645624800000|2022-02-23 14:00:00|1670.5|1669.5|1662.5|1661.5|1670.6|1669.6|1662.5|1661.5|3
1645628400000|2022-02-23 15:00:00|1662.4|1661.4|1651.2|1651.2|1662.4|1661.4|1651.2|1650.5|39
1645689600000|2022-02-24 08:00:00|1587.4|1586.4|1617.9|1616.9|1618|1617|1582.4|1581.4|28
1645693200000|2022-02-24 09:00:00|1617.7|1616.7|1604.6|1603.6|1625.9|1624.9|1604.2|1603.2|12
1645696800000|2022-02-24 10:00:00|1604.5|1603.5|1590.4|1589.4|1605|1604|1583.7|1582.7|24
1645700400000|2022-02-24 11:00:00|1590.5|1589.5|1599.5|1598.5|1599.6|1598.6|1583.9|1582.9|126
1645704000000|2022-02-24 12:00:00|1599.6|1598.6|1597.8|1596.8|1601.6|1600.6|1589.8|1588.8|24
1645707600000|2022-02-24 13:00:00|1597.7|1596.7|1609.8|1608.8|1615.6|1614.6|1593.6|1592.6|7
1645711200000|2022-02-24 14:00:00|1609.7|1608.7|1641.8|1640.8|1644.3|1643.3|1609.6|1608.6|16
1645776000000|2022-02-25 08:00:00|1675.6|1674.6|1675.9|1674.9|1682|1681|1661.8|1660.8|30
1645779600000|2022-02-25 09:00:00|1676|1675|1688.1|1687.1|1688.1|1687.1|1670|1669|11
1645783200000|2022-02-25 10:00:00|1688|1687|1710.1|1709.1|1710.6|1709.6|1687.6|1686.6|28
1645786800000|2022-02-25 11:00:00|1709.7|1708.7|1703.9|1702.9|1710.2|1709.2|1701.5|1700.5|52
1645790400000|2022-02-25 12:00:00|1703.5|1702.5|1703.1|1702.1|1704.2|1703.2|1692.7|1691.7|7
1645794000000|2022-02-25 13:00:00|1703.2|1702.2|1702.9|1701.9|1709.8|1708.8|1666.2|1665.2|318
1645797600000|2022-02-25 14:00:00|1702.6|1701.6|1703.9|1702.9|1706.2|1705.2|1667.4|1666.4|2
1645801200000|2022-02-25 15:00:00|1704.1|1703.1|1715.7|1715.7|1717.3|1716.3|1699.3|1698.3|75
1646035200000|2022-02-28 08:00:00|1690.9|1689.9|1728.7|1727.7|1735.3|1734.3|1689.8|1688.8|114
1646038800000|2022-02-28 09:00:00|1729.1|1728.1|1747.1|1746.1|1750.1|1749.1|1729.1|1728.1|63
1646042400000|2022-02-28 10:00:00|1746.7|1745.7|1737.7|1736.7|1750.9|1749.9|1728.3|1727.3|16
1646046000000|2022-02-28 11:00:00|1737.3|1736.3|1749.6|1748.6|1752.3|1751.3|1737.3|1736.3|260
1646049600000|2022-02-28 12:00:00|1749.4|1748.4|1757.8|1756.8|1758.3|1757.3|1749.1|1748.1|50
1646053200000|2022-02-28 13:00:00|1757.2|1756.2|1749.5|1748.5|1757.2|1756.2|1744.5|1743.5|0
1646056800000|2022-02-28 14:00:00|1749.2|1748.2|1758.6|1757.6|1758.6|1757.6|1749.1|1748.1|3
1646060400000|2022-02-28 15:00:00|1758.5|1757.5|1764|1764|1766|1765|1750.4|1749.4|96
1646121600000|2022-03-01 08:00:00|1764.1|1763.1|1741.4|1740.4|1767.9|1766.9|1737.2|1736.2|17
1646125200000|2022-03-01 09:00:00|1741.2|1740.2|1731.7|1730.7|1746.5|1745.5|1729.9|1728.9|4
1646128800000|2022-03-01 10:00:00|1731.6|1730.6|1734.1|1733.1|1734.1|1733.1|1719.9|1718.9|2
1646132400000|2022-03-01 11:00:00|1734|1733|1738.2|1737.2|1743.6|1742.6|1731.4|1730.4|20
1646136000000|2022-03-01 12:00:00|1738.4|1737.4|1746.6|1745.6|1749.6|1748.6|1737.7|1736.7|0
1646139600000|2022-03-01 13:00:00|1746.5|1745.5|1757|1756|1757.7|1756.7|1744.7|1743.7|4
1646143200000|2022-03-01 14:00:00|1756.9|1755.9|1761.6|1760.6|1764.6|1763.6|1753.1|1752.1|4
1646146800000|2022-03-01 15:00:00|1761.7|1760.7|1754.3|1754.3|1762.9|1761.9|1749.4|1748.4|29
1646208000000|2022-03-02 08:00:00|1737|1736|1733.8|1732.8|1750.4|1749.4|1730|1729|4
1646211600000|2022-03-02 09:00:00|1733.5|1732.5|1734.5|1733.5|1748.9|1747.9|1730.5|1729.5|17
1646215200000|2022-03-02 10:00:00|1734.2|1733.2|1730.3|1729.3|1739|1738|1728.3|1727.3|9
1646218800000|2022-03-02 11:00:00|1730.2|1729.2|1727.9|1726.9|1733.2|1732.2|1725|1724|0
1646222400000|2022-03-02 12:00:00|1728.2|1727.2|1726.8|1725.8|1733.2|1732.2|1721.4|1720.4|20
1646226000000|2022-03-02 13:00:00|1726.7|1725.7|1737.5|1736.5|1739.7|1738.7|1726.7|1725.7|8
1646229600000|2022-03-02 14:00:00|1737.4|1736.4|1725.8|1724.8|1739.5|1738.5|1721.2|1720.2|2
1646233200000|2022-03-02 15:00:00|1725.9|1724.9|1722.9|1722.9|1728.6|1727.6|1721.1|1720.1|47
1646294400000|2022-03-03 08:00:00|1720.1|1719.1|1717.9|1716.9|1720.1|1719.1|1708.2|1707.2|9
1646298000000|2022-03-03 09:00:00|1718.1|1717.1|1712.7|1711.7|1720.4|1719.4|1710.7|1709.7|8
1646301600000|2022-03-03 10:00:00|1712.6|1711.6|1720.1|1719.1|1720.4|1719.4|1708.7|1707.7|2
1646305200000|2022-03-03 11:00:00|1717.9|1716.9|1725.2|1724.2|1725.6|1724.6|1717.9|1716.9|5
1646308800000|2022-03-03 12:00:00|1725.3|1724.3|1734.5|1733.5|1735|1734|1725.3|1724.3|34
1646312400000|2022-03-03 13:00:00|1734.6|1733.6|1737.1|1736.1|1737.1|1736.1|1731.3|1730.3|0
1646316000000|2022-03-03 14:00:00|1737.3|1736.3|1739.1|1738.1|1740.1|1739.1|1730.9|1729.9|0
1646319600000|2022-03-03 15:00:00|1739|1738|1717.8|1717.8|1739|1738|1717.5|1716.5|9
1646380800000|2022-03-04 08:00:00|1706.8|1705.8|1708.1|1707.1|1724.5|1723.5|1696.3|1695.3|0
1646384400000|2022-03-04 09:00:00|1708.2|1707.2|1692.4|1691.4|1709.2|1708.2|1690.1|1689.1|35
1646388000000|2022-03-04 10:00:00|1692.2|1691.2|1687.9|1686.9|1699.2|1698.2|1685.2|1684.2|21
1646391600000|2022-03-04 11:00:00|1688|1687|1689.4|1688.4|1697.5|1696.5|1686.1|1685.1|11
1646395200000|2022-03-04 12:00:00|1688.4|1687.4|1692|1691|1700.4|1699.4|1687.5|1686.5|0
1646398800000|2022-03-04 13:00:00|1691.9|1690.9|1683.4|1682.4|1697.2|1696.2|1683.2|1682.2|1
1646402400000|2022-03-04 14:00:00|1683.5|1682.5|1692.6|1691.6|1692.6|1691.6|1668.6|1667.6|29
1646406000000|2022-03-04 15:00:00|1692.5|1691.5|1682.6|1682.6|1695.9|1694.9|1679.1|1678.1|33
1646640000000|2022-03-07 08:00:00|1665.9|1664.9|1651.3|1650.3|1665.9|1664.9|1644.9|1643.9|5
1646643600000|2022-03-07 09:00:00|1651.4|1650.4|1658.9|1657.9|1664.4|1663.4|1649.9|1648.9|11
1646647200000|2022-03-07 10:00:00|1659.3|1658.3|1658.4|1657.4|1671.8|1670.8|1654.7|1653.7|2
1646650800000|2022-03-07 11:00:00|1658.7|1657.7|1673.3|1672.3|1674.4|1673.4|1655|1654|1
1646654400000|2022-03-07 12:00:00|1673|1672|1680.8|1679.8|1684.2|1683.2|1672.5|1671.5|9
1646658000000|2022-03-07 13:00:00|1680.9|1679.9|1696.7|1695.7|1696.9|1695.9|1680.9|1679.9|2
1646661600000|2022-03-07 14:00:00|1696.5|1695.5|1710.7|1709.7|1720.2|1719.2|1692.6|1691.6|37
1646665200000|2022-03-07 15:00:00|1710.3|1709.3|1694.7|1694.7|1710.7|1709.7|1694.7|1693.9|75
1646726400000|2022-03-08 08:00:00|1700|1699|1720.9|1719.9|1738.2|1737.2|1690.9|1689.9|162
1646730000000|2022-03-08 09:00:00|1720.7|1719.7|1721.6|1720.6|1731.7|1730.7|1718.1|1717.1|9
1646733600000|2022-03-08 10:00:00|1721.7|1720.7|1700.7|1699.7|1729.9|1728.9|1698.2|1697.2|20
1646737200000|2022-03-08 11:00:00|1700.4|1699.4|1690.5|1689.5|1717.5|1716.5|1687.6|1686.6|71
1646740800000|2022-03-08 12:00:00|1691.6|1690.6|1693.4|1692.4|1720.4|1719.4|1690|1689|25
1646744400000|2022-03-08 13:00:00|1692.9|1691.9|1688.5|1687.5|1713.7|1712.7|1680.4|1679.4|2
1646748000000|2022-03-08 14:00:00|1688|1687|1698.4|1697.4|1704.9|1703.9|1688|1687|7
1646751600000|2022-03-08 15:00:00|1698.2|1697.2|1689.4|1689.4|1710.7|1709.7|1683.6|1682.6|14
1646812800000|2022-03-09 08:00:00|1699.3|1698.3|1690.7|1689.7|1707.6|1706.6|1678.2|1677.2|22
1646816400000|2022-03-09 09:00:00|1690.9|1689.9|1687|1686|1704.9|1703.9|1683.6|1682.6|11
1646820000000|2022-03-09 10:00:00|1685.1|1684.1|1684.6|1683.6|1691.9|1690.9|1680.7|1679.7|10
1646823600000|2022-03-09 11:00:00|1684.5|1683.5|1685.2|1684.2|1691.7|1690.7|1680.7|1679.7|6
1646827200000|2022-03-09 12:00:00|1685.5|1684.5|1680.3|1679.3|1686.6|1685.6|1677.8|1676.8|1
1646830800000|2022-03-09 13:00:00|1680.4|1679.4|1669.8|1668.8|1686.8|1685.8|1668|1667|28
1646834400000|2022-03-09 14:00:00|1669.9|1668.9|1684|1683|1697.1|1696.1|1669.9|1668.9|6
1646838000000|2022-03-09 15:00:00|1683.8|1682.8|1710.1|1710.1|1714.8|1713.8|1683.8|1682.8|27
1646899200000|2022-03-10 08:00:00|1714.9|1713.9|1704.7|1703.7|1718.6|1717.6|1693.3|1692.3|20
1646902800000|2022-03-10 09:00:00|1705.1|1704.1|1710.4|1709.4|1722.2|1721.2|1705.1|1704.1|6
1646906400000|2022-03-10 10:00:00|1712.8|1711.8|1715.3|1714.3|1721.3|1720.3|1709.2|1708.2|0
1646910000000|2022-03-10 11:00:00|1715.2|1714.2|1698.9|1697.9|1715.2|1714.2|1698.2|1697.2|9
1646913600000|2022-03-10 12:00:00|1698.7|1697.7|1687.3|1686.3|1701.3|1700.3|1687.3|1686.3|6
1646917200000|2022-03-10 13:00:00|1685.2|1684.2|1684.8|1683.8|1686.3|1685.3|1679.5|1678.5|2
1646920800000|2022-03-10 14:00:00|1685|1684|1703.2|1702.2|1703.5|1702.5|1681.3|1680.3|1
1646924400000|2022-03-10 15:00:00|1703.1|1702.1|1691.8|1691.8|1703.1|1702.1|1684.5|1683.5|25
1646985600000|2022-03-11 08:00:00|1697.5|1696.5|1685.2|1684.2|1697.5|1696.5|1678.8|1677.8|9
1646989200000|2022-03-11 09:00:00|1685|1684|1700.6|1699.6|1706.5|1705.5|1684.6|1683.6|5
1646992800000|2022-03-11 10:00:00|1700.7|1699.7|1695.3|1694.3|1703.4|1702.4|1693.8|1692.8|15
1646996400000|2022-03-11 11:00:00|1695.2|1694.2|1702.2|1701.2|1715.1|1714.1|1693.3|1692.3|18
1647000000000|2022-03-11 12:00:00|1702.1|1701.1|1703.6|1702.6|1711.6|1710.6|1699.2|1698.2|9
1647003600000|2022-03-11 13:00:00|1703.5|1702.5|1705.5|1704.5|1710.1|1709.1|1702.7|1701.7|3
1647007200000|2022-03-11 14:00:00|1705.6|1704.6|1698.9|1697.9|1713.6|1712.6|1698.9|1697.9|15
1647010800000|2022-03-11 15:00:00|1698.1|1697.1|1704.3|1704.3|1705.6|1704.6|1697|1696|5
1647244800000|2022-03-14 08:00:00|1706|1705|1692.3|1691.3|1709.4|1708.4|1681.4|1680.4|79
1647248400000|2022-03-14 09:00:00|1692.4|1691.4|1722.1|1721.1|1723.5|1722.5|1692.4|1691.4|112
1647252000000|2022-03-14 10:00:00|1722|1721|1711.6|1710.6|1722|1721|1709.3|1708.3|127
1647255600000|2022-03-14 11:00:00|1711.8|1710.8|1705.1|1704.1|1714|1713|1701.9|1700.9|16
1647259200000|2022-03-14 12:00:00|1705|1704|1717.3|1716.3|1717.4|1716.4|1704.1|1703.1|107
1647262800000|2022-03-14 13:00:00|1717.4|1716.4|1717.1|1716.1|1718.5|1717.5|1713.8|1712.8|2
1647266400000|2022-03-14 14:00:00|1717|1716|1729.3|1728.3|1729.5|1728.5|1716.5|1715.5|3
1647270000000|2022-03-14 15:00:00|1729.4|1728.4|1719.1|1719.1|1729.4|1728.4|1718.4|1717.4|35
1647331200000|2022-03-15 08:00:00|1704.4|1703.4|1694.5|1693.5|1707.5|1706.5|1692.6|1691.6|20
1647334800000|2022-03-15 09:00:00|1694.4|1693.4|1697.1|1696.1|1699.1|1698.1|1686.3|1685.3|6
1647338400000|2022-03-15 10:00:00|1697.3|1696.3|1714.3|1713.3|1714.6|1713.6|1696.9|1695.9|100
1647342000000|2022-03-15 11:00:00|1714.4|1713.4|1718.9|1717.9|1729.4|1728.4|1714.4|1713.4|181
1647345600000|2022-03-15 12:00:00|1718.8|1717.8|1727.1|1726.1|1728|1727|1715.5|1714.5|36
1647349200000|2022-03-15 13:00:00|1727|1726|1721.5|1720.5|1729.3|1728.3|1713.1|1712.1|2
1647352800000|2022-03-15 14:00:00|1721.6|1720.6|1724.1|1723.1|1729.5|1728.5|1715.4|1714.4|37
1647356400000|2022-03-15 15:00:00|1724.6|1723.6|1725.1|1725.1|1730.3|1729.3|1717.9|1716.9|42
1647417600000|2022-03-16 08:00:00|1756.1|1755.1|1749.8|1748.8|1761.3|1760.3|1734.5|1733.5|76
1647421200000|2022-03-16 09:00:00|1749.5|1748.5|1739.9|1738.9|1749.5|1748.5|1737.5|1736.5|87
1647424800000|2022-03-16 10:00:00|1739.8|1738.8|1752.8|1751.8|1753.3|1752.3|1739.5|1738.5|405
1647428400000|2022-03-16 11:00:00|1752.6|1751.6|1754.1|1753.1|1755.1|1754.1|1752|1751|6
1647432000000|2022-03-16 12:00:00|1754.5|1753.5|1755|1754|1757.6|1756.6|1752.3|1751.3|111
1647435600000|2022-03-16 13:00:00|1755.4|1754.4|1753|1752|1761.6|1760.6|1752.4|1751.4|211
1647439200000|2022-03-16 14:00:00|1753.1|1752.1|1765.5|1764.5|1770.4|1769.4|1753|1752|15
1647442800000|2022-03-16 15:00:00|1765.6|1764.6|1754.4|1754.4|1772.5|1771.5|1753.9|1752.9|164
1647504000000|2022-03-17 08:00:00|1782.4|1781.4|1790.4|1789.4|1791.4|1790.4|1777.9|1776.9|2
1647507600000|2022-03-17 09:00:00|1790.7|1789.7|1793.8|1792.8|1794.2|1793.2|1784.2|1783.2|1
1647511200000|2022-03-17 10:00:00|1793.4|1792.4|1783.4|1782.4|1793.6|1792.6|1781.7|1780.7|10
1647514800000|2022-03-17 11:00:00|1783.6|1782.6|1782.6|1781.6|1785.7|1784.7|1779.7|1778.7|2
1647518400000|2022-03-17 12:00:00|1782.8|1781.8|1781.3|1780.3|1787.8|1786.8|1775.4|1774.4|76
1647522000000|2022-03-17 13:00:00|1781.4|1780.4|1789.1|1788.1|1789.2|1788.2|1776.8|1775.8|330
1647525600000|2022-03-17 14:00:00|1788.9|1787.9|1780.9|1779.9|1791.9|1790.9|1778.3|1777.3|0
1647529200000|2022-03-17 15:00:00|1781.1|1780.1|1788.7|1788.7|1791.7|1790.7|1781.1|1780.1|21
1648468800000|2022-03-28 12:00:00|1750.7|1749.7|1753.3|1752.3|1755.3|1754.3|1749.7|1748.7|0
1648472400000|2022-03-28 13:00:00|1753.4|1752.4|1758.3|1757.3|1758.7|1757.7|1749.1|1748.1|6
1648476000000|2022-03-28 14:00:00|1758.4|1757.4|1755.8|1755.8|1758.4|1757.4|1748.1|1747.1|35
1648537200000|2022-03-29 07:00:00|1767.3|1766.3|1776.2|1775.2|1783.4|1782.4|1767.1|1766.1|47
1648540800000|2022-03-29 08:00:00|1776.4|1775.4|1778.4|1777.4|1783.5|1782.5|1776.4|1775.4|9
1648544400000|2022-03-29 09:00:00|1778.5|1777.5|1779.2|1778.2|1785|1784|1774.7|1773.7|16
1648548000000|2022-03-29 10:00:00|1779.4|1778.4|1782.4|1781.4|1784.7|1783.7|1776.7|1775.7|5
1648551600000|2022-03-29 11:00:00|1782.5|1781.5|1773|1772|1783|1782|1768.5|1767.5|18
1648555200000|2022-03-29 12:00:00|1772.9|1771.9|1776|1775|1777.4|1776.4|1769.6|1768.6|49
1648558800000|2022-03-29 13:00:00|1776.1|1775.1|1772.5|1771.5|1784.8|1783.8|1770.4|1769.4|9
1648562400000|2022-03-29 14:00:00|1772.6|1771.6|1769.1|1769.1|1773.3|1772.3|1762.8|1761.8|85
1648623600000|2022-03-30 07:00:00|1773.4|1772.4|1777.5|1776.5|1782.4|1781.4|1769.5|1768.5|256
1648627200000|2022-03-30 08:00:00|1776.9|1775.9|1775.3|1774.3|1778.5|1777.5|1771.3|1770.3|5
1648630800000|2022-03-30 09:00:00|1774.6|1773.6|1781.9|1780.9|1781.9|1780.9|1774.5|1773.5|0
1648634400000|2022-03-30 10:00:00|1781.8|1780.8|1782.6|1781.6|1782.6|1781.6|1776.6|1775.6|6
1648638000000|2022-03-30 11:00:00|1782.5|1781.5|1785.3|1784.3|1785.4|1784.4|1781|1780|25
1648641600000|2022-03-30 12:00:00|1785|1784|1790.3|1789.3|1790.3|1789.3|1778.9|1777.9|11
1648645200000|2022-03-30 13:00:00|1790.5|1789.5|1791.7|1790.7|1794.7|1793.7|1788.9|1787.9|36
1648648800000|2022-03-30 14:00:00|1791.8|1790.8|1793.7|1793.7|1798.3|1797.3|1788|1787|81
1648710000000|2022-03-31 07:00:00|1795.2|1794.2|1799.4|1798.4|1806.8|1805.8|1793|1792|13
1648713600000|2022-03-31 08:00:00|1800.4|1799.4|1794.4|1793.4|1801.8|1800.8|1791.7|1790.7|9
1648717200000|2022-03-31 09:00:00|1794.9|1793.9|1797.4|1796.4|1801.9|1800.9|1794|1793|3
1648720800000|2022-03-31 10:00:00|1796|1795|1796.9|1795.9|1799.7|1798.7|1795.4|1794.4|0
1648724400000|2022-03-31 11:00:00|1797|1796|1793.9|1792.9|1798.8|1797.8|1793.4|1792.4|2
1648728000000|2022-03-31 12:00:00|1792.6|1791.6|1793.6|1792.6|1795.8|1794.8|1790.4|1789.4|0
1648731600000|2022-03-31 13:00:00|1793.4|1792.4|1793.1|1792.1|1795.9|1794.9|1788.7|1787.7|11
1648735200000|2022-03-31 14:00:00|1792.7|1791.7|1788.1|1788.1|1796.8|1795.8|1788.1|1787.6|30
1648796400000|2022-04-01 07:00:00|1791.1|1790.1|1794.1|1793.1|1797.6|1796.6|1784.2|1783.2|5
1648800000000|2022-04-01 08:00:00|1794|1793|1794.8|1793.8|1798|1797|1790|1789|7
1648803600000|2022-04-01 09:00:00|1795|1794|1795.8|1794.8|1796.7|1795.7|1790.8|1789.8|5
1648807200000|2022-04-01 10:00:00|1796|1795|1797.5|1796.5|1800.3|1799.3|1796|1795|21
1648810800000|2022-04-01 11:00:00|1797.7|1796.7|1797.5|1796.5|1798|1797|1797.5|1796.5|7
1648814400000|2022-04-01 12:00:00|1797.6|1796.6|1794.2|1793.2|1798.5|1797.5|1793.1|1792.1|35
1648818000000|2022-04-01 13:00:00|1794.1|1793.1|1796.3|1795.3|1799.2|1798.2|1791.5|1790.5|11
1648821600000|2022-04-01 14:00:00|1796.7|1795.7|1800.8|1800.8|1804.3|1803.3|1794.9|1793.9|13
1649055600000|2022-04-04 07:00:00|1807.9|1806.9|1797.2|1796.2|1808.7|1807.7|1792.6|1791.6|0
1649059200000|2022-04-04 08:00:00|1801.1|1800.1|1784.9|1783.9|1801.1|1800.1|1783.9|1782.9|7
1649062800000|2022-04-04 09:00:00|1784.7|1783.7|1785.5|1784.5|1788.2|1787.2|1781|1780|30
1649066400000|2022-04-04 10:00:00|1785.6|1784.6|1784|1783|1787.6|1786.6|1782|1781|0
1649070000000|2022-04-04 11:00:00|1783.6|1782.6|1778.4|1777.4|1785.5|1784.5|1777.9|1776.9|3
1649073600000|2022-04-04 12:00:00|1778.2|1777.2|1779.9|1778.9|1779.9|1778.9|1775.4|1774.4|0
1649077200000|2022-04-04 13:00:00|1779.7|1778.7|1785.5|1784.5|1788.2|1787.2|1779.7|1778.7|7
1649080800000|2022-04-04 14:00:00|1786.5|1785.5|1788.9|1788.9|1791.7|1790.7|1783.2|1782.2|12
1649142000000|2022-04-05 07:00:00|1805.6|1804.6|1821.1|1820.1|1821.1|1820.1|1797.2|1796.2|69
1649145600000|2022-04-05 08:00:00|1821|1820|1824.7|1823.7|1825.1|1824.1|1818.1|1817.1|59
1649149200000|2022-04-05 09:00:00|1824.8|1823.8|1823.7|1822.7|1829.9|1828.9|1823.3|1822.3|10
1649152800000|2022-04-05 10:00:00|1823.3|1822.3|1817.9|1816.9|1823.3|1822.3|1815.8|1814.8|17
1649156400000|2022-04-05 11:00:00|1817.8|1816.8|1821.8|1820.8|1823.1|1822.1|1814.8|1813.8|21
1649160000000|2022-04-05 12:00:00|1821.9|1820.9|1817.8|1816.8|1823.5|1822.5|1817|1816|8
1649163600000|2022-04-05 13:00:00|1818|1817|1822|1821|1822|1821|1816.3|1815.3|10
1649167200000|2022-04-05 14:00:00|1821.8|1820.8|1816|1816|1821.8|1820.8|1810.6|1809.6|131
1649228400000|2022-04-06 07:00:00|1807.5|1806.5|1792.9|1791.9|1813.2|1812.2|1792.9|1791.9|4
1649232000000|2022-04-06 08:00:00|1792.7|1791.7|1795.2|1794.2|1796.7|1795.7|1790.6|1789.6|1
1649235600000|2022-04-06 09:00:00|1794.9|1793.9|1784.7|1783.7|1795.2|1794.2|1781.9|1780.9|63
1649239200000|2022-04-06 10:00:00|1786.2|1785.2|1787.9|1786.9|1793.6|1792.6|1786.2|1785.2|57
1649242800000|2022-04-06 11:00:00|1788|1787|1782.6|1781.6|1788|1787|1781.9|1780.9|11
1649246400000|2022-04-06 12:00:00|1782.5|1781.5|1781.4|1780.4|1787.7|1786.7|1777|1776|7
1649250000000|2022-04-06 13:00:00|1781.2|1780.2|1781.5|1780.5|1785|1784|1778.1|1777.1|8
1649253600000|2022-04-06 14:00:00|1781.6|1780.6|1787.8|1787.8|1789|1788|1777.5|1776.5|20
1649314800000|2022-04-07 07:00:00|1788.6|1787.6|1804.8|1803.8|1810.1|1809.1|1788|1787|10
1649318400000|2022-04-07 08:00:00|1805.2|1804.2|1808.3|1807.3|1808.3|1807.3|1801.3|1800.3|2
1649322000000|2022-04-07 09:00:00|1808.6|1807.6|1804.6|1803.6|1808.8|1807.8|1803.3|1802.3|4
1649325600000|2022-04-07 10:00:00|1802.7|1801.7|1805.1|1804.1|1807|1806|1801.6|1800.6|8
1649329200000|2022-04-07 11:00:00|1804.8|1803.8|1800.1|1799.1|1808.3|1807.3|1798.6|1797.6|11
1649332800000|2022-04-07 12:00:00|1800.2|1799.2|1799.7|1798.7|1801.7|1800.7|1796.6|1795.6|1
1649336400000|2022-04-07 13:00:00|1800|1799|1799.4|1798.4|1802.8|1801.8|1796|1795|4
1649340000000|2022-04-07 14:00:00|1799.3|1798.3|1798.5|1798.5|1802.6|1801.6|1796.5|1795.5|28
1649401200000|2022-04-08 07:00:00|1808.5|1807.5|1798.7|1797.7|1818.5|1817.5|1792.7|1791.7|10
1649404800000|2022-04-08 08:00:00|1798.6|1797.6|1797.3|1796.3|1803|1802|1797.3|1796.3|7
1649408400000|2022-04-08 09:00:00|1797.1|1796.1|1795.3|1794.3|1797.1|1796.1|1791.8|1790.8|5
1649412000000|2022-04-08 10:00:00|1795|1794|1803.1|1802.1|1803.1|1802.1|1792.5|1791.5|51
1649415600000|2022-04-08 11:00:00|1803.2|1802.2|1799.4|1798.4|1806.6|1805.6|1799.4|1798.4|28
1649419200000|2022-04-08 12:00:00|1800.6|1799.6|1802.8|1801.8|1803.6|1802.6|1798.9|1797.9|41
1649422800000|2022-04-08 13:00:00|1803.3|1802.3|1799.2|1798.2|1804.3|1803.3|1798.3|1797.3|79
1649426400000|2022-04-08 14:00:00|1798.4|1797.4|1804.5|1804.5|1805.3|1804.5|1798.2|1797.2|10
1649660400000|2022-04-11 07:00:00|1799.5|1798.5|1783.4|1782.4|1801|1800|1783.4|1782.4|432
1649664000000|2022-04-11 08:00:00|1783.5|1782.5|1776.2|1775.2|1786.6|1785.6|1776.1|1775.1|281
1649667600000|2022-04-11 09:00:00|1776.3|1775.3|1780.8|1779.8|1784|1783|1776.3|1775.3|335
1649671200000|2022-04-11 10:00:00|1781|1780|1782.8|1781.8|1783|1782|1778.5|1777.5|9
1649674800000|2022-04-11 11:00:00|1782.7|1781.7|1777.8|1776.8|1784.8|1783.8|1777.7|1776.7|128
1649678400000|2022-04-11 12:00:00|1778.5|1777.5|1772.8|1771.8|1779.7|1778.7|1772.8|1771.8|4
1649682000000|2022-04-11 13:00:00|1772.7|1771.7|1775.1|1774.1|1778.9|1777.9|1768.3|1767.3|161
1649685600000|2022-04-11 14:00:00|1774.9|1773.9|1771.9|1771.9|1781|1780|1769.1|1768.1|730
1649746800000|2022-04-12 07:00:00|1761.8|1760.8|1750.6|1749.6|1765.3|1764.3|1741.3|1740.3|33
1649750400000|2022-04-12 08:00:00|1751.3|1750.3|1763.9|1762.9|1764.4|1763.4|1750.8|1749.8|1
1649754000000|2022-04-12 09:00:00|1764.1|1763.1|1767.5|1766.5|1768.8|1767.8|1760.3|1759.3|216
1649757600000|2022-04-12 10:00:00|1767.4|1766.4|1763.5|1762.5|1770.3|1769.3|1763.3|1762.3|32
1649761200000|2022-04-12 11:00:00|1764.1|1763.1|1757.3|1756.3|1764.9|1763.9|1757.3|1756.3|1
1649764800000|2022-04-12 12:00:00|1757.5|1756.5|1765.8|1764.8|1766.6|1765.6|1754|1753|142
1649768400000|2022-04-12 13:00:00|1765.7|1764.7|1759.3|1758.3|1765.7|1764.7|1753|1752|0
1649772000000|2022-04-12 14:00:00|1759.6|1758.6|1754.2|1754.2|1760.2|1759.2|1747.9|1746.9|0
1649844000000|2022-04-13 10:00:00|1756.2|1756.2|1752.4|1751.4|1756.2|1756.2|1749.3|1748.3|0
1649847600000|2022-04-13 11:00:00|1752.3|1751.3|1749.5|1748.5|1754.5|1753.5|1747.9|1746.9|15
1649851200000|2022-04-13 12:00:00|1749.4|1748.4|1745.8|1744.8|1749.8|1748.8|1744|1743|1
1649854800000|2022-04-13 13:00:00|1745.9|1744.9|1750.8|1749.8|1754.3|1753.3|1745.1|1744.1|1
1649858400000|2022-04-13 14:00:00|1750.9|1749.9|1748.2|1748.2|1751.8|1750.8|1747.3|1746.3|13
1650351600000|2022-04-19 07:00:00|1745.3|1744.3|1741.8|1740.8|1745.8|1744.8|1740.9|1739.9|0
1650355200000|2022-04-19 08:00:00|1741.9|1740.9|1739.9|1738.9|1751.2|1750.2|1739.4|1738.4|1
1650358800000|2022-04-19 09:00:00|1739.8|1738.8|1743.4|1742.4|1744.3|1743.3|1735.9|1734.9|2
1650362400000|2022-04-19 10:00:00|1743.3|1742.3|1748.4|1747.4|1750.4|1749.4|1741.7|1740.7|0
1650366000000|2022-04-19 11:00:00|1748.7|1747.7|1757.6|1756.6|1758.4|1757.4|1747|1746|5
1650369600000|2022-04-19 12:00:00|1757.8|1756.8|1758.3|1757.3|1758.5|1757.5|1752.3|1751.3|0
1650373200000|2022-04-19 13:00:00|1758.4|1757.4|1757.9|1756.9|1760.5|1759.5|1755.9|1754.9|0
1650376800000|2022-04-19 14:00:00|1758|1757|1774.8|1774.8|1776.4|1775.4|1758|1757|66
1650438000000|2022-04-20 07:00:00|1780.3|1779.3|1771.1|1770.1|1784.4|1783.4|1771.1|1770.1|20
1650441600000|2022-04-20 08:00:00|1771.2|1770.2|1778.4|1777.4|1778.7|1777.7|1771.2|1770.2|15
1650445200000|2022-04-20 09:00:00|1778.5|1777.5|1791.9|1790.9|1792.6|1791.6|1778.2|1777.2|27
1650448800000|2022-04-20 10:00:00|1791.6|1790.6|1792.6|1791.6|1795.7|1794.7|1790.1|1789.1|30
1650452400000|2022-04-20 11:00:00|1792.5|1791.5|1790.3|1789.3|1792.6|1791.6|1786.4|1785.4|45
1650456000000|2022-04-20 12:00:00|1790.6|1789.6|1793.2|1792.2|1793.6|1792.6|1789.2|1788.2|3
1650459600000|2022-04-20 13:00:00|1793.1|1792.1|1790.6|1789.6|1795.8|1794.8|1788.6|1787.6|3
1650463200000|2022-04-20 14:00:00|1790.7|1789.7|1796.6|1796.6|1801.8|1800.8|1790.4|1789.4|52
1650524400000|2022-04-21 07:00:00|1793.3|1792.3|1800.2|1799.2|1800.3|1799.3|1788.8|1787.8|21
1650528000000|2022-04-21 08:00:00|1800.3|1799.3|1797.6|1796.6|1807.6|1806.6|1796.5|1795.5|53
1650531600000|2022-04-21 09:00:00|1797.3|1796.3|1793.5|1792.5|1797.7|1796.7|1793.5|1792.5|0
1650535200000|2022-04-21 10:00:00|1793.6|1792.6|1799.8|1798.8|1800|1799|1793|1792|2
1650538800000|2022-04-21 11:00:00|1799.7|1798.7|1797.4|1796.4|1800|1799|1796.3|1795.3|0
1650542400000|2022-04-21 12:00:00|1797.3|1796.3|1794.7|1793.7|1797.7|1796.7|1792|1791|3
1650546000000|2022-04-21 13:00:00|1794.8|1793.8|1791.5|1790.5|1795.9|1794.9|1790.7|1789.7|0
1650549600000|2022-04-21 14:00:00|1791.7|1790.7|1783.1|1783.1|1792.9|1791.9|1782.9|1781.9|17
1650610800000|2022-04-22 07:00:00|1765.7|1764.7|1764.6|1763.6|1771.7|1770.7|1758.7|1757.7|17
1650614400000|2022-04-22 08:00:00|1764.7|1763.7|1769.7|1768.7|1770|1769|1761.6|1760.6|8
1650618000000|2022-04-22 09:00:00|1769.6|1768.6|1766.9|1765.9|1772.9|1771.9|1766.1|1765.1|15
1650621600000|2022-04-22 10:00:00|1766.7|1765.7|1768.4|1767.4|1770.1|1769.1|1766.4|1765.4|10
1650625200000|2022-04-22 11:00:00|1768.1|1767.1|1764.3|1763.3|1768.1|1767.1|1764.3|1763.3|4
1650628800000|2022-04-22 12:00:00|1764.5|1763.5|1766.5|1765.5|1768|1767|1764.3|1763.3|0
1650632400000|2022-04-22 13:00:00|1766.6|1765.6|1757.5|1756.5|1768.3|1767.3|1757.4|1756.4|4
1650636000000|2022-04-22 14:00:00|1757.6|1756.6|1754.4|1754.4|1761|1760|1752.6|1751.6|50
1650870000000|2022-04-25 07:00:00|1743.8|1742.8|1738|1737|1754.9|1753.9|1736.7|1735.7|16
1650873600000|2022-04-25 08:00:00|1737.8|1736.8|1728.3|1727.3|1742.5|1741.5|1728|1727|36
1650877200000|2022-04-25 09:00:00|1728.5|1727.5|1727.7|1726.7|1732.8|1731.8|1727.7|1726.7|11
1650880800000|2022-04-25 10:00:00|1728|1727|1728.2|1727.2|1731.6|1730.6|1723.1|1722.1|19
1650884400000|2022-04-25 11:00:00|1728.1|1727.1|1733.6|1732.6|1736.4|1735.4|1727.6|1726.6|6
1650888000000|2022-04-25 12:00:00|1732.9|1731.9|1733.9|1732.9|1735.4|1734.4|1731|1730|15
1650891600000|2022-04-25 13:00:00|1734|1733|1736.2|1735.2|1742.7|1741.7|1733.1|1732.1|19
1650895200000|2022-04-25 14:00:00|1736.5|1735.5|1745.7|1745.7|1749.2|1748.2|1735.4|1734.4|18
1650956400000|2022-04-26 07:00:00|1759.5|1758.5|1753.2|1752.2|1762.2|1761.2|1751.3|1750.3|46
1650960000000|2022-04-26 08:00:00|1753|1752|1753.7|1752.7|1757.9|1756.9|1749.7|1748.7|21
1650963600000|2022-04-26 09:00:00|1753.8|1752.8|1752.9|1751.9|1753.9|1752.9|1748|1747|0
1650967200000|2022-04-26 10:00:00|1752.7|1751.7|1746.3|1745.3|1753.9|1752.9|1745.9|1744.9|3
1650970800000|2022-04-26 11:00:00|1746|1745|1746|1745|1747.9|1746.9|1743.3|1742.3|12
1650974400000|2022-04-26 12:00:00|1745.9|1744.9|1734.5|1733.5|1745.9|1744.9|1734.5|1733.5|0
1650978000000|2022-04-26 13:00:00|1734.2|1733.2|1735|1734|1741.8|1740.8|1733|1732|86
1650981600000|2022-04-26 14:00:00|1734.8|1733.8|1719.8|1719.8|1734.8|1733.8|1719.8|1718.8|35
1651042800000|2022-04-27 07:00:00|1722.5|1721.5|1730.4|1729.4|1731.2|1730.2|1706.9|1705.9|17
1651046400000|2022-04-27 08:00:00|1730.5|1729.5|1730.3|1729.3|1733.5|1732.5|1726.7|1725.7|4
1651050000000|2022-04-27 09:00:00|1730.6|1729.6|1736.8|1735.8|1736.8|1735.8|1730.3|1729.3|4
1651053600000|2022-04-27 10:00:00|1737.1|1736.1|1747.3|1746.3|1749|1748|1736.1|1735.1|18
1651057200000|2022-04-27 11:00:00|1747.5|1746.5|1739.1|1738.1|1747.8|1746.8|1738.3|1737.3|0
1651060800000|2022-04-27 12:00:00|1738.9|1737.9|1736|1735|1742.4|1741.4|1734.6|1733.6|21
1651064400000|2022-04-27 13:00:00|1736.1|1735.1|1737.1|1736.1|1738|1737|1730.3|1729.3|4
1651068000000|2022-04-27 14:00:00|1737|1736|1728.8|1728.8|1737.1|1736.1|1720.4|1719.4|26
1651129200000|2022-04-28 07:00:00|1741.3|1740.3|1742.9|1741.9|1747.7|1746.7|1738.9|1737.9|3
1651132800000|2022-04-28 08:00:00|1742.7|1741.7|1739.7|1738.7|1744.1|1743.1|1736.9|1735.9|0
1651136400000|2022-04-28 09:00:00|1739.9|1738.9|1739.5|1738.5|1740.9|1739.9|1736.5|1735.5|0
1651140000000|2022-04-28 10:00:00|1739.6|1738.6|1740.5|1739.5|1741.7|1740.7|1733.6|1732.6|6
1651143600000|2022-04-28 11:00:00|1740.6|1739.6|1742.4|1741.4|1746.4|1745.4|1739.7|1738.7|0
1651147200000|2022-04-28 12:00:00|1742.3|1741.3|1735.2|1734.2|1742.4|1741.4|1732.8|1731.8|1
1651150800000|2022-04-28 13:00:00|1735.3|1734.3|1733.9|1732.9|1737.8|1736.8|1731.9|1730.9|0
1651154400000|2022-04-28 14:00:00|1733.8|1732.8|1731.3|1731.3|1737.4|1736.4|1726.8|1725.8|25
1651215600000|2022-04-29 07:00:00|1758.2|1757.2|1764.1|1763.1|1766.3|1765.3|1753.3|1752.3|6
1651219200000|2022-04-29 08:00:00|1763.9|1762.9|1764.8|1763.8|1769.6|1768.6|1759.3|1758.3|20
1651222800000|2022-04-29 09:00:00|1764.7|1763.7|1759.1|1758.1|1765.1|1764.1|1758.1|1757.1|4
1651226400000|2022-04-29 10:00:00|1758.9|1757.9|1757.6|1756.6|1761.4|1760.4|1757.4|1756.4|7
1651230000000|2022-04-29 11:00:00|1757.7|1756.7|1764.3|1763.3|1766.3|1765.3|1757.7|1756.7|12
1651233600000|2022-04-29 12:00:00|1764.2|1763.2|1762.1|1761.1|1769.6|1768.6|1760.7|1759.7|37
1651237200000|2022-04-29 13:00:00|1761.9|1760.9|1777.2|1776.2|1778.1|1777.1|1759.4|1758.4|32
1651240800000|2022-04-29 14:00:00|1777.4|1776.4|1766.1|1766.1|1777.4|1776.4|1763.7|1762.7|65
1651474800000|2022-05-02 07:00:00|1761.8|1760.8|1674.5|1673.5|1761.8|1760.8|1674.5|1673.5|17
1651478400000|2022-05-02 08:00:00|1674.8|1673.8|1725.9|1724.9|1733.8|1732.8|1674.8|1673.8|23
1651482000000|2022-05-02 09:00:00|1726|1725|1737.6|1736.6|1737.8|1736.8|1726|1725|51
1651485600000|2022-05-02 10:00:00|1737.4|1736.4|1740.9|1739.9|1745.6|1744.6|1737.4|1736.4|108
1651489200000|2022-05-02 11:00:00|1740.4|1739.4|1720.7|1719.7|1741.1|1740.1|1720.7|1719.7|55
1651492800000|2022-05-02 12:00:00|1720.8|1719.8|1724.2|1723.2|1725.6|1724.6|1720.3|1719.3|7
1651496400000|2022-05-02 13:00:00|1724.3|1723.3|1729|1728|1735.1|1734.1|1720.7|1719.7|10
1651500000000|2022-05-02 14:00:00|1728.8|1727.8|1733.2|1733.2|1737.5|1736.5|1721.5|1720.5|41
1651561200000|2022-05-03 07:00:00|1742.3|1741.3|1737|1736|1749.3|1748.3|1731.4|1730.4|4
1651564800000|2022-05-03 08:00:00|1736.9|1735.9|1738.2|1737.2|1740.8|1739.8|1736.2|1735.2|8
1651568400000|2022-05-03 09:00:00|1738.5|1737.5|1737.7|1736.7|1744|1743|1737.7|1736.7|4
1651572000000|2022-05-03 10:00:00|1738|1737|1727.7|1726.7|1740.2|1739.2|1727.5|1726.5|1
1651575600000|2022-05-03 11:00:00|1728|1727|1728.4|1727.4|1730.4|1729.4|1726.1|1725.1|5
1651579200000|2022-05-03 12:00:00|1728.7|1727.7|1729.3|1728.3|1732.5|1731.5|1728|1727|1
1651582800000|2022-05-03 13:00:00|1729.5|1728.5|1729.3|1728.3|1730.3|1729.3|1723.8|1722.8|7
1651586400000|2022-05-03 14:00:00|1729.4|1728.4|1733.7|1733.7|1735.6|1734.6|1727.7|1726.7|37
1651647600000|2022-05-04 07:00:00|1741.7|1740.7|1738.7|1737.7|1745.7|1744.7|1737|1736|0
1651651200000|2022-05-04 08:00:00|1738.9|1737.9|1734.8|1733.8|1740.1|1739.1|1732.4|1731.4|0
1651654800000|2022-05-04 09:00:00|1734.7|1733.7|1731.4|1730.4|1735.1|1734.1|1731.3|1730.3|3
1651658400000|2022-05-04 10:00:00|1731.2|1730.2|1731.3|1730.3|1733.2|1732.2|1730.6|1729.6|2
1651662000000|2022-05-04 11:00:00|1731.2|1730.2|1733.2|1732.2|1733.3|1732.3|1729.3|1728.3|6
1651665600000|2022-05-04 12:00:00|1733.3|1732.3|1737.2|1736.2|1738.2|1737.2|1732.9|1731.9|4
1651669200000|2022-05-04 13:00:00|1737.4|1736.4|1735.2|1734.2|1742|1741|1733.2|1732.2|0
1651672800000|2022-05-04 14:00:00|1735|1734|1734.3|1734.3|1737.7|1736.7|1732.3|1731.3|17
1651734000000|2022-05-05 07:00:00|1760.1|1759.1|1754.4|1753.4|1761.5|1760.5|1752.5|1751.5|10
1651737600000|2022-05-05 08:00:00|1754.6|1753.6|1750.3|1749.3|1756.1|1755.1|1748.8|1747.8|7
1651741200000|2022-05-05 09:00:00|1750.5|1749.5|1754.8|1753.8|1756.5|1755.5|1750.5|1749.5|0
1651744800000|2022-05-05 10:00:00|1755|1754|1754.4|1753.4|1757.9|1756.9|1749.3|1748.3|13
1651748400000|2022-05-05 11:00:00|1754.6|1753.6|1755.8|1754.8|1758|1757|1751.3|1750.3|8
1651752000000|2022-05-05 12:00:00|1755.6|1754.6|1752.1|1751.1|1756|1755|1751.8|1750.8|0
1651755600000|2022-05-05 13:00:00|1752|1751|1741.9|1740.9|1752.4|1751.4|1741.1|1740.1|1
1651759200000|2022-05-05 14:00:00|1741.8|1740.8|1718.1|1718.1|1742|1741|1715.5|1714.5|36
1651820400000|2022-05-06 07:00:00|1731.4|1730.4|1702.7|1701.7|1731.4|1730.4|1695.4|1694.4|37
1651824000000|2022-05-06 08:00:00|1702.5|1701.5|1682.3|1681.3|1702.5|1701.5|1681.7|1680.7|30
1651827600000|2022-05-06 09:00:00|1682.4|1681.4|1677.7|1676.7|1683.2|1682.2|1672.3|1671.3|99
1651831200000|2022-05-06 10:00:00|1677.8|1676.8|1675.9|1674.9|1683.8|1682.8|1675.2|1674.2|32
1651834800000|2022-05-06 11:00:00|1675.8|1674.8|1674.1|1673.1|1675.9|1674.9|1670.8|1669.8|17
1651838400000|2022-05-06 12:00:00|1674.2|1673.2|1677.7|1676.7|1686.2|1685.2|1674.2|1673.2|7
1651842000000|2022-05-06 13:00:00|1677.3|1676.3|1662.6|1661.6|1677.3|1676.3|1661|1660|18
1651845600000|2022-05-06 14:00:00|1662.5|1661.5|1665|1665|1708.6|1707.6|1657.3|1656.3|96
1652079600000|2022-05-09 07:00:00|1668.2|1667.2|1639.9|1638.9|1668.2|1667.2|1639.8|1638.8|43
1652083200000|2022-05-09 08:00:00|1639.2|1638.2|1628.9|1627.9|1639.2|1638.2|1625.7|1624.7|25
1652086800000|2022-05-09 09:00:00|1628.8|1627.8|1614.3|1613.3|1628.8|1627.8|1612.2|1611.2|53
1652090400000|2022-05-09 10:00:00|1614.5|1613.5|1608|1607|1615|1614|1606.3|1605.3|24
1652094000000|2022-05-09 11:00:00|1608.2|1607.2|1607.7|1606.7|1609.8|1608.8|1604.5|1603.5|17
1652097600000|2022-05-09 12:00:00|1607.5|1606.5|1605.9|1604.9|1608.9|1607.9|1600.2|1599.2|15
1652101200000|2022-05-09 13:00:00|1605.5|1604.5|1600.2|1599.2|1605.5|1604.5|1597.8|1596.8|9
1652104800000|2022-05-09 14:00:00|1600.3|1599.3|1581.8|1581.8|1600.8|1599.8|1581.8|1581.1|62
1652166000000|2022-05-10 07:00:00|1596.9|1595.9|1584.7|1583.7|1596.9|1595.9|1569.6|1568.6|44
1652169600000|2022-05-10 08:00:00|1584.5|1583.5|1591.8|1590.8|1593.7|1592.7|1582|1581|99
1652173200000|2022-05-10 09:00:00|1591.9|1590.9|1593.8|1592.8|1599.3|1598.3|1591.8|1590.8|18
1652176800000|2022-05-10 10:00:00|1593.7|1592.7|1598.8|1597.8|1598.8|1597.8|1593.7|1592.7|1
1652180400000|2022-05-10 11:00:00|1597.4|1596.4|1596.5|1595.5|1598.8|1597.8|1596.5|1595.5|20
1652184000000|2022-05-10 12:00:00|1596.7|1595.7|1601.8|1600.8|1602.2|1601.2|1596|1595|25
1652187600000|2022-05-10 13:00:00|1601.9|1600.9|1603.8|1602.8|1606.7|1605.7|1595.7|1594.7|0
1652191200000|2022-05-10 14:00:00|1603.7|1602.7|1595.6|1595.6|1607.7|1606.7|1594.5|1593.5|9
1652252400000|2022-05-11 07:00:00|1592.5|1591.5|1577.7|1576.7|1597.6|1596.6|1577.7|1576.7|11
1652256000000|2022-05-11 08:00:00|1577.6|1576.6|1588.1|1587.1|1591.1|1590.1|1577.4|1576.4|39
1652259600000|2022-05-11 09:00:00|1588.2|1587.2|1584.1|1583.1|1591.7|1590.7|1582.7|1581.7|3
1652263200000|2022-05-11 10:00:00|1584.2|1583.2|1591.6|1590.6|1592.5|1591.5|1583.7|1582.7|4
1652266800000|2022-05-11 11:00:00|1591.9|1590.9|1591.4|1590.4|1596.5|1595.5|1589.5|1588.5|10
1652270400000|2022-05-11 12:00:00|1591.7|1590.7|1565.3|1564.3|1593.4|1592.4|1565|1564|25
1652274000000|2022-05-11 13:00:00|1565.2|1564.2|1585.8|1584.8|1592.7|1591.7|1564.9|1563.9|36
1652277600000|2022-05-11 14:00:00|1585.9|1584.9|1592.8|1592.8|1596.2|1595.2|1585.4|1584.4|20
1652338800000|2022-05-12 07:00:00|1571.2|1570.2|1556.9|1555.9|1573.2|1572.2|1546.1|1545.1|58
1652342400000|2022-05-12 08:00:00|1557.1|1556.1|1558.7|1557.7|1561.6|1560.6|1555.2|1554.2|2
1652346000000|2022-05-12 09:00:00|1558.4|1557.4|1557.4|1556.4|1560.8|1559.8|1556.1|1555.1|1
1652349600000|2022-05-12 10:00:00|1557.3|1556.3|1565.9|1564.9|1566.1|1565.1|1557.3|1556.3|12
1652353200000|2022-05-12 11:00:00|1566.1|1565.1|1559.6|1558.6|1572.1|1571.1|1559.6|1558.6|5
1652356800000|2022-05-12 12:00:00|1559.5|1558.5|1563.2|1562.2|1565.2|1564.2|1556.8|1555.8|9
1652360400000|2022-05-12 13:00:00|1563|1562|1564.5|1563.5|1565.1|1564.1|1554|1553|1
1652364000000|2022-05-12 14:00:00|1564.7|1563.7|1581.5|1581.5|1583.2|1582.2|1562.5|1561.5|17
1652684400000|2022-05-16 07:00:00|1582.6|1581.6|1606.8|1605.8|1607|1606|1582.6|1581.6|30
1652688000000|2022-05-16 08:00:00|1606.9|1605.9|1619.6|1618.6|1620|1619|1606.9|1605.9|6
1652691600000|2022-05-16 09:00:00|1619.5|1618.5|1610.3|1609.3|1619.5|1618.5|1610.3|1609.3|0
1652695200000|2022-05-16 10:00:00|1610.1|1609.1|1612|1611|1613.1|1612.1|1607.4|1606.4|5
1652698800000|2022-05-16 11:00:00|1611.9|1610.9|1605.3|1604.3|1613.3|1612.3|1605.1|1604.1|51
1652702400000|2022-05-16 12:00:00|1605.4|1604.4|1610.5|1609.5|1612|1611|1605|1604|91
1652706000000|2022-05-16 13:00:00|1610.6|1609.6|1605.9|1604.9|1611.1|1610.1|1601.3|1600.3|20
1652709600000|2022-05-16 14:00:00|1605.8|1604.8|1611.6|1611.6|1612.6|1611.6|1599|1598|98
1652770800000|2022-05-17 07:00:00|1623.2|1622.2|1636.8|1635.8|1640.6|1639.6|1620.7|1619.7|39
1652774400000|2022-05-17 08:00:00|1636.6|1635.6|1643.6|1642.6|1647.7|1646.7|1635.3|1634.3|297
1652778000000|2022-05-17 09:00:00|1643.3|1642.3|1651.5|1650.5|1651.6|1650.6|1642.6|1641.6|122
1652781600000|2022-05-17 10:00:00|1651.8|1650.8|1648.8|1647.8|1652.1|1651.1|1648.2|1647.2|29
1652785200000|2022-05-17 11:00:00|1648.7|1647.7|1646.6|1645.6|1649.3|1648.3|1645.9|1644.9|108
1652788800000|2022-05-17 12:00:00|1646.4|1645.4|1649.8|1648.8|1649.8|1648.8|1644.3|1643.3|109
1652792400000|2022-05-17 13:00:00|1649.9|1648.9|1639.9|1638.9|1649.9|1648.9|1639.7|1638.7|1
1652796000000|2022-05-17 14:00:00|1639.8|1638.8|1634.6|1634.6|1644.8|1643.8|1633.9|1632.9|456
1652857200000|2022-05-18 07:00:00|1654.3|1653.3|1650.9|1649.9|1666.8|1665.8|1650.1|1649.1|39
1652860800000|2022-05-18 08:00:00|1651.2|1650.2|1653.2|1652.2|1654.1|1653.1|1648.8|1647.8|4
1652864400000|2022-05-18 09:00:00|1653.3|1652.3|1649.7|1648.7|1653.4|1652.4|1646.3|1645.3|403
1652868000000|2022-05-18 10:00:00|1649.8|1648.8|1639.2|1638.2|1650.6|1649.6|1638.7|1637.7|1
1652871600000|2022-05-18 11:00:00|1639.3|1638.3|1632.8|1631.8|1639.6|1638.6|1632.8|1631.8|206
1652875200000|2022-05-18 12:00:00|1631.3|1630.3|1624.2|1623.2|1632.2|1631.2|1624.2|1623.2|103
1652878800000|2022-05-18 13:00:00|1624.3|1623.3|1619.8|1618.8|1625.7|1624.7|1618.3|1617.3|0
1652882400000|2022-05-18 14:00:00|1618.8|1617.8|1624.8|1624.8|1628.1|1627.1|1618.8|1617.8|411
1652943600000|2022-05-19 07:00:00|1603.2|1602.2|1606.7|1605.7|1607.5|1606.5|1599.4|1598.4|86
1652947200000|2022-05-19 08:00:00|1606.5|1605.5|1594|1593|1607.5|1606.5|1594|1593|173
1652950800000|2022-05-19 09:00:00|1594.2|1593.2|1591.8|1590.8|1595.4|1594.4|1588|1587|18
1652954400000|2022-05-19 10:00:00|1591.7|1590.7|1595.5|1594.5|1596.4|1595.4|1591.7|1590.7|3
1652958000000|2022-05-19 11:00:00|1595.8|1594.8|1603.6|1602.6|1604|1603|1594.3|1593.3|8
1652961600000|2022-05-19 12:00:00|1603.8|1602.8|1599|1598|1604|1603|1594.9|1593.9|2
1652965200000|2022-05-19 13:00:00|1599.1|1598.1|1600.4|1599.4|1606.9|1605.9|1596.9|1595.9|35
1652968800000|2022-05-19 14:00:00|1600.5|1599.5|1612.2|1612.2|1614.2|1613.2|1600.4|1599.4|170
1653030000000|2022-05-20 07:00:00|1629|1628|1630|1629|1634.1|1633.1|1628.8|1627.8|8
1653033600000|2022-05-20 08:00:00|1630.1|1629.1|1629.3|1628.3|1633.5|1632.5|1626.7|1625.7|7
1653037200000|2022-05-20 09:00:00|1629.5|1628.5|1635|1634|1635.5|1634.5|1628.8|1627.8|3
1653040800000|2022-05-20 10:00:00|1635.1|1634.1|1644.7|1643.7|1645.1|1644.1|1635.1|1634.1|4
1653044400000|2022-05-20 11:00:00|1644.8|1643.8|1646.7|1645.7|1647.7|1646.7|1644.2|1643.2|0
1653048000000|2022-05-20 12:00:00|1646.8|1645.8|1643.5|1642.5|1649.6|1648.6|1643.3|1642.3|6
1653051600000|2022-05-20 13:00:00|1643.7|1642.7|1650.1|1649.1|1650.2|1649.2|1643.7|1642.7|13
1653055200000|2022-05-20 14:00:00|1650.3|1649.3|1653.1|1653.1|1656.2|1655.2|1647.4|1646.4|69
1653289200000|2022-05-23 07:00:00|1665.1|1664.1|1674|1673|1681.4|1680.4|1665.1|1664.1|96
1653292800000|2022-05-23 08:00:00|1674.2|1673.2|1665.4|1664.4|1676.4|1675.4|1664.4|1663.4|12
1653296400000|2022-05-23 09:00:00|1665.2|1664.2|1666.9|1665.9|1669.2|1668.2|1660.9|1659.9|12
1653300000000|2022-05-23 10:00:00|1667|1666|1673.1|1672.1|1673.2|1672.2|1667|1666|4
1653303600000|2022-05-23 11:00:00|1673.2|1672.2|1665|1664|1673.2|1672.2|1663.1|1662.1|8
1653307200000|2022-05-23 12:00:00|1665.1|1664.1|1663.1|1662.1|1666.1|1665.1|1662.1|1661.1|2
1653310800000|2022-05-23 13:00:00|1663|1662|1655.1|1654.1|1664.3|1663.3|1654|1653|2
1653314400000|2022-05-23 14:00:00|1655.3|1654.3|1649|1649|1657|1656|1649|1648|21
1653375600000|2022-05-24 07:00:00|1636.8|1635.8|1639.2|1638.2|1647|1646|1630.7|1629.7|15
1653379200000|2022-05-24 08:00:00|1639|1638|1639.7|1638.7|1642.1|1641.1|1638.1|1637.1|0
1653382800000|2022-05-24 09:00:00|1639.8|1638.8|1640.5|1639.5|1641.1|1640.1|1638.2|1637.2|5
1653386400000|2022-05-24 10:00:00|1640.6|1639.6|1653.5|1652.5|1653.5|1652.5|1640|1639|22
1653390000000|2022-05-24 11:00:00|1653.6|1652.6|1650.6|1649.6|1656.1|1655.1|1650|1649|1
1653393600000|2022-05-24 12:00:00|1650.7|1649.7|1654.8|1653.8|1656.8|1655.8|1650.7|1649.7|4
1653397200000|2022-05-24 13:00:00|1654.6|1653.6|1654.1|1653.1|1660.7|1659.7|1652.5|1651.5|8
1653400800000|2022-05-24 14:00:00|1654.2|1653.2|1636.1|1636.1|1654.6|1653.6|1635.2|1634.2|106
1653462000000|2022-05-25 07:00:00|1642.8|1641.8|1646.2|1645.2|1647.6|1646.6|1642.6|1641.6|0
1653465600000|2022-05-25 08:00:00|1647.5|1646.5|1638.9|1637.9|1647.7|1646.7|1637.8|1636.8|0
1653469200000|2022-05-25 09:00:00|1638.8|1637.8|1636.5|1635.5|1639.9|1638.9|1629.5|1628.5|12
1653472800000|2022-05-25 10:00:00|1636.4|1635.4|1638.3|1637.3|1639.4|1638.4|1635.7|1634.7|2
1653476400000|2022-05-25 11:00:00|1638.2|1637.2|1631.4|1630.4|1639.4|1638.4|1630.5|1629.5|0
1653480000000|2022-05-25 12:00:00|1631.5|1630.5|1637.7|1636.7|1638|1637|1629.7|1628.7|0
1653483600000|2022-05-25 13:00:00|1637.9|1636.9|1637.1|1636.1|1639.7|1638.7|1635.2|1634.2|0
1653487200000|2022-05-25 14:00:00|1637.2|1636.2|1636.7|1636.7|1641.4|1640.4|1635.9|1634.9|2
1653894000000|2022-05-30 07:00:00|1705.9|1704.9|1693.6|1692.6|1706.7|1705.7|1680.3|1679.3|72
1653897600000|2022-05-30 08:00:00|1693.9|1692.9|1705.5|1704.5|1705.7|1704.7|1693.7|1692.7|33
1653901200000|2022-05-30 09:00:00|1704.4|1703.4|1707.9|1706.9|1708.2|1707.2|1699.9|1698.9|25
1653904800000|2022-05-30 10:00:00|1707.7|1706.7|1695.4|1694.4|1707.9|1706.9|1694.7|1693.7|3
1653908400000|2022-05-30 11:00:00|1695.6|1694.6|1693|1692|1696.1|1695.1|1692.2|1691.2|0
1653912000000|2022-05-30 12:00:00|1692.9|1691.9|1693.9|1692.9|1695.9|1694.9|1692|1691|2
1653915600000|2022-05-30 13:00:00|1694.1|1693.1|1693.2|1692.2|1694.4|1693.4|1690.5|1689.5|30
1653919200000|2022-05-30 14:00:00|1693.1|1692.1|1700|1700|1700.5|1700|1693|1692|34
1653980400000|2022-05-31 07:00:00|1685|1684|1678.8|1677.8|1686.4|1685.4|1677.9|1676.9|33
1653984000000|2022-05-31 08:00:00|1678.7|1677.7|1689.5|1688.5|1692.5|1691.5|1678.2|1677.2|6
1653987600000|2022-05-31 09:00:00|1689.3|1688.3|1683.7|1682.7|1689.3|1688.3|1676|1675|9
1653991200000|2022-05-31 10:00:00|1683.6|1682.6|1686.8|1685.8|1688|1687|1681.8|1680.8|0
1653994800000|2022-05-31 11:00:00|1687.1|1686.1|1689.9|1688.9|1690.7|1689.7|1686.7|1685.7|13
1653998400000|2022-05-31 12:00:00|1689.7|1688.7|1691.5|1690.5|1694.2|1693.2|1689.6|1688.6|43
1654002000000|2022-05-31 13:00:00|1691|1690|1685.6|1684.6|1694|1693|1685.6|1684.6|39
1654005600000|2022-05-31 14:00:00|1685.7|1684.7|1681.6|1681.6|1687.7|1686.7|1680.4|1679.4|155
1654066800000|2022-06-01 07:00:00|1687.3|1686.3|1667.2|1666.2|1687.3|1686.3|1666.2|1665.2|17
1654070400000|2022-06-01 08:00:00|1667.8|1666.8|1659.9|1658.9|1668.4|1667.4|1654.8|1653.8|47
1654074000000|2022-06-01 09:00:00|1660.1|1659.1|1665.6|1664.6|1666.7|1665.7|1659.9|1658.9|15
1654077600000|2022-06-01 10:00:00|1665.7|1664.7|1667.7|1666.7|1669.4|1668.4|1664.9|1663.9|25
1654081200000|2022-06-01 11:00:00|1667.4|1666.4|1670.4|1669.4|1671.4|1670.4|1667.4|1666.4|6
1654084800000|2022-06-01 12:00:00|1670.5|1669.5|1678.6|1677.6|1679.5|1678.5|1670.3|1669.3|20
1654088400000|2022-06-01 13:00:00|1678.8|1677.8|1677.5|1676.5|1680.8|1679.8|1675.8|1674.8|22
1654092000000|2022-06-01 14:00:00|1677.6|1676.6|1665.5|1665.5|1678.5|1677.5|1663.8|1662.8|98
1654153200000|2022-06-02 07:00:00|1666.6|1665.6|1666.7|1665.7|1670.7|1669.7|1662.7|1661.7|13
1654156800000|2022-06-02 08:00:00|1666.8|1665.8|1668.6|1667.6|1674.2|1673.2|1665.8|1664.8|36
1654160400000|2022-06-02 09:00:00|1668.5|1667.5|1669.8|1668.8|1672.2|1671.2|1667.7|1666.7|3
1654164000000|2022-06-02 10:00:00|1669.7|1668.7|1669.5|1668.5|1672.2|1671.2|1669.3|1668.3|1
1654167600000|2022-06-02 11:00:00|1669.3|1668.3|1672.7|1671.7|1673.5|1672.5|1667.5|1666.5|30
1654171200000|2022-06-02 12:00:00|1672.6|1671.6|1672.7|1671.7|1676.1|1675.1|1655.7|1654.7|1
1654174800000|2022-06-02 13:00:00|1672.8|1671.8|1667.2|1666.2|1672.8|1671.8|1666.6|1665.6|2
1654178400000|2022-06-02 14:00:00|1667|1666|1667.9|1667.9|1672.5|1671.5|1667|1666|11
1654239600000|2022-06-03 07:00:00|1682.2|1681.2|1679.6|1678.6|1686.4|1685.4|1679.2|1678.2|36
1654243200000|2022-06-03 08:00:00|1679.4|1678.4|1682.2|1681.2|1685.4|1684.4|1678.1|1677.1|23
1654246800000|2022-06-03 09:00:00|1682.1|1681.1|1683.4|1682.4|1683.4|1682.4|1678.8|1677.8|4
1654250400000|2022-06-03 10:00:00|1683.7|1682.7|1681.1|1680.1|1686.6|1685.6|1680.1|1679.1|2
1654254000000|2022-06-03 11:00:00|1681.3|1680.3|1680.2|1679.2|1682.2|1681.2|1679.2|1678.2|5
1654257600000|2022-06-03 12:00:00|1680.3|1679.3|1682|1681|1687.8|1686.8|1680.3|1679.3|0
1654261200000|2022-06-03 13:00:00|1682.2|1681.2|1680.4|1679.4|1683.5|1682.5|1677.4|1676.4|10
1654264800000|2022-06-03 14:00:00|1680.5|1679.5|1678.7|1678.7|1683.2|1682.2|1676.7|1675.7|34
1654585200000|2022-06-07 07:00:00|1682.7|1681.7|1687.6|1686.6|1691.6|1690.6|1681|1680|19
1654588800000|2022-06-07 08:00:00|1687.5|1686.5|1686.5|1685.5|1690.5|1689.5|1684.6|1683.6|4
1654592400000|2022-06-07 09:00:00|1686.6|1685.6|1691.2|1690.2|1691.2|1690.2|1685.6|1684.6|11
1654596000000|2022-06-07 10:00:00|1691.5|1690.5|1685.4|1684.4|1691.7|1690.7|1685|1684|3
1654599600000|2022-06-07 11:00:00|1685.5|1684.5|1685.9|1684.9|1686.9|1685.9|1682.6|1681.6|2
1654603200000|2022-06-07 12:00:00|1685.7|1684.7|1687.9|1686.9|1689.2|1688.2|1684.7|1683.7|16
1654606800000|2022-06-07 13:00:00|1687.7|1686.7|1687.4|1686.4|1694.2|1693.2|1686.9|1685.9|28
1654610400000|2022-06-07 14:00:00|1687.3|1686.3|1697.7|1697.7|1698.9|1697.9|1686.9|1685.9|18
1654671600000|2022-06-08 07:00:00|1704.2|1703.2|1686|1685|1704.2|1703.2|1684.9|1683.9|37
1654675200000|2022-06-08 08:00:00|1685.9|1684.9|1686.6|1685.6|1686.9|1685.9|1678.8|1677.8|3
1654678800000|2022-06-08 09:00:00|1686.7|1685.7|1684.3|1683.3|1690.4|1689.4|1684.2|1683.2|2
1654682400000|2022-06-08 10:00:00|1684.4|1683.4|1678.7|1677.7|1684.4|1683.4|1676.2|1675.2|1
1654686000000|2022-06-08 11:00:00|1678.4|1677.4|1680|1679|1683.5|1682.5|1677.2|1676.2|3
1654689600000|2022-06-08 12:00:00|1679.7|1678.7|1673.9|1672.9|1681.2|1680.2|1673.1|1672.1|16
1654693200000|2022-06-08 13:00:00|1673.7|1672.7|1677.1|1676.1|1677.1|1676.1|1670.2|1669.2|9
1654696800000|2022-06-08 14:00:00|1676.9|1675.9|1680.2|1680.2|1682.9|1681.9|1673.6|1672.6|64
1654761600000|2022-06-09 08:00:00|1664.6|1663.6|1668.2|1667.2|1669.1|1668.1|1662.6|1661.6|0
1654765200000|2022-06-09 09:00:00|1668.5|1667.5|1660.9|1659.9|1669.5|1668.5|1660.9|1659.9|0
1654768800000|2022-06-09 10:00:00|1661|1660|1661.7|1660.7|1665.4|1664.4|1660.9|1659.9|1
1654772400000|2022-06-09 11:00:00|1661.5|1660.5|1656.9|1655.9|1683.7|1682.7|1656.9|1655.9|8
1654776000000|2022-06-09 12:00:00|1656.6|1655.6|1649.9|1648.9|1656.6|1655.6|1648|1647|3
1654779600000|2022-06-09 13:00:00|1649.7|1648.7|1655.9|1654.9|1657.6|1656.6|1647.6|1646.6|0
1654783200000|2022-06-09 14:00:00|1655.6|1654.6|1649.3|1649.3|1656.4|1655.4|1649.3|1648.5|26
1654844400000|2022-06-10 07:00:00|1635.9|1634.9|1620|1619|1652.5|1651.5|1618.9|1617.9|55
1654848000000|2022-06-10 08:00:00|1620.1|1619.1|1623|1622|1626.7|1625.7|1620.1|1619.1|4
1654851600000|2022-06-10 09:00:00|1623.1|1622.1|1628.6|1627.6|1629.2|1628.2|1623.1|1622.1|6
1654855200000|2022-06-10 10:00:00|1628.9|1627.9|1634.5|1633.5|1635.4|1634.4|1628.9|1627.9|7
1654858800000|2022-06-10 11:00:00|1634.7|1633.7|1635.6|1634.6|1637.8|1636.8|1619.3|1618.3|15
1654862400000|2022-06-10 12:00:00|1635.8|1634.8|1621.8|1620.8|1636.8|1635.8|1619.3|1618.3|16
1654866000000|2022-06-10 13:00:00|1621.7|1620.7|1616.7|1615.7|1621.7|1620.7|1615.6|1614.6|4
1654869600000|2022-06-10 14:00:00|1616.6|1615.6|1643.9|1643.9|1644.4|1643.9|1608.4|1607.4|74
1655103600000|2022-06-13 07:00:00|1587.4|1586.4|1600.7|1599.7|1604.8|1603.8|1587.4|1586.4|91
1655107200000|2022-06-13 08:00:00|1600.5|1599.5|1581.8|1580.8|1600.5|1599.5|1581.8|1580.8|70
1655110800000|2022-06-13 09:00:00|1581.7|1580.7|1588|1587|1589.3|1588.3|1579.9|1578.9|119
1655114400000|2022-06-13 10:00:00|1587.9|1586.9|1583.7|1582.7|1591.7|1590.7|1582.5|1581.5|18
1655118000000|2022-06-13 11:00:00|1584|1583|1582|1581|1586.8|1585.8|1582|1581|231
1655121600000|2022-06-13 12:00:00|1582.1|1581.1|1583|1582|1587.3|1586.3|1582.1|1581.1|86
1655125200000|2022-06-13 13:00:00|1582.8|1581.8|1584.2|1583.2|1590.3|1589.3|1582.6|1581.6|51
1655128800000|2022-06-13 14:00:00|1584.1|1583.1|1579.4|1579.4|1584.8|1583.8|1576.1|1575.1|69
1655190000000|2022-06-14 07:00:00|1604|1603|1576.9|1575.9|1605|1604|1576.1|1575.1|40
1655193600000|2022-06-14 08:00:00|1576.6|1575.6|1563.3|1562.3|1576.6|1575.6|1563.3|1562.3|26
1655197200000|2022-06-14 09:00:00|1563.2|1562.2|1556.1|1555.1|1563.9|1562.9|1555.1|1554.1|153
1655200800000|2022-06-14 10:00:00|1555.9|1554.9|1550.8|1549.8|1601.8|1600.8|1528.7|1527.7|41
1655204400000|2022-06-14 11:00:00|1550.9|1549.9|1551.4|1550.4|1600.8|1599.8|1545.1|1544.1|73
1655208000000|2022-06-14 12:00:00|1551.6|1550.6|1562.4|1561.4|1607.1|1606.1|1529.1|1528.1|211
1655211600000|2022-06-14 13:00:00|1560.7|1559.7|1563.6|1562.6|1576.4|1575.4|1554.4|1553.4|5
1655215200000|2022-06-14 14:00:00|1563.8|1562.8|1552.8|1552.8|1566.8|1565.8|1549.3|1548.3|440
1655276400000|2022-06-15 07:00:00|1562.1|1561.1|1550.1|1549.1|1562.1|1561.1|1546.8|1545.8|0
1655280000000|2022-06-15 08:00:00|1550|1549|1563.8|1562.8|1570.6|1569.6|1549.8|1548.8|65
1655283600000|2022-06-15 09:00:00|1563.7|1562.7|1558.1|1557.1|1563.7|1562.7|1553.6|1552.6|3
1655287200000|2022-06-15 10:00:00|1558.2|1557.2|1558.5|1557.5|1558.7|1557.7|1553.6|1552.6|201
1655290800000|2022-06-15 11:00:00|1558.3|1557.3|1562.8|1561.8|1564|1563|1557.8|1556.8|36
1655294400000|2022-06-15 12:00:00|1562.6|1561.6|1562.9|1561.9|1592.3|1591.3|1532.8|1531.8|696
1655298000000|2022-06-15 13:00:00|1562.8|1561.8|1571.6|1570.6|1592.4|1591.4|1534.1|1533.1|14
1655301600000|2022-06-15 14:00:00|1572|1571|1571.5|1571.5|1598.6|1597.6|1570.8|1569.8|14
1655370000000|2022-06-16 09:00:00|1570.7|1570.7|1528.1|1527.1|1570.7|1570.7|1524|1523|6
1655373600000|2022-06-16 10:00:00|1528|1527|1518.1|1517.1|1528|1527|1518|1517|166
1655377200000|2022-06-16 11:00:00|1518.2|1517.2|1512.2|1511.2|1522.4|1521.4|1509.1|1508.1|76
1655380800000|2022-06-16 12:00:00|1512.3|1511.3|1520.8|1519.8|1524.8|1523.8|1512.3|1511.3|7
1655384400000|2022-06-16 13:00:00|1521|1520|1511.6|1510.6|1522.1|1521.1|1509.1|1508.1|11
1655388000000|2022-06-16 14:00:00|1511.1|1510.1|1512.4|1512.4|1520.6|1519.6|1510.1|1509.1|67
1655449200000|2022-06-17 07:00:00|1528.7|1527.7|1538.1|1537.1|1541.8|1540.8|1514.3|1513.3|9
1655452800000|2022-06-17 08:00:00|1537.8|1536.8|1534.2|1533.2|1540.1|1539.1|1532.7|1531.7|10
1655456400000|2022-06-17 09:00:00|1534.3|1533.3|1540.2|1539.2|1541.8|1540.8|1534.3|1533.3|0
1655460000000|2022-06-17 10:00:00|1540.1|1539.1|1538.5|1537.5|1540.1|1539.1|1533|1532|0
1655463600000|2022-06-17 11:00:00|1538.3|1537.3|1534.1|1533.1|1567.8|1566.8|1531.4|1530.4|1
1655467200000|2022-06-17 12:00:00|1533.8|1532.8|1527.9|1526.9|1535.8|1534.8|1527.9|1526.9|0
1655470800000|2022-06-17 13:00:00|1528.2|1527.2|1537.7|1536.7|1539.7|1538.7|1490.1|1489.1|1
1655474400000|2022-06-17 14:00:00|1537.6|1536.6|1526.1|1526.1|1537.6|1536.6|1525.1|1524.1|19
1655708400000|2022-06-20 07:00:00|1542.3|1541.3|1563.3|1562.3|1563.3|1562.3|1529.8|1528.8|375
1655712000000|2022-06-20 08:00:00|1565.8|1564.8|1564.3|1563.3|1566.6|1565.6|1560.4|1559.4|30
1655715600000|2022-06-20 09:00:00|1564.2|1563.2|1560.9|1559.9|1564.2|1563.2|1557.4|1556.4|0
1655719200000|2022-06-20 10:00:00|1561|1560|1561.3|1560.3|1565.4|1564.4|1533.2|1532.2|35
1655722800000|2022-06-20 11:00:00|1561.2|1560.2|1562.9|1561.9|1566|1565|1557.5|1556.5|12
1655726400000|2022-06-20 12:00:00|1563.1|1562.1|1561.6|1560.6|1563.2|1562.2|1559.1|1558.1|1
1655730000000|2022-06-20 13:00:00|1561.9|1560.9|1561.7|1560.7|1564.4|1563.4|1558.7|1557.7|17
1655733600000|2022-06-20 14:00:00|1561.5|1560.5|1560.9|1560.9|1564.3|1563.3|1559.4|1558.4|40
1655794800000|2022-06-21 07:00:00|1536.2|1535.2|1579.3|1578.3|1581.8|1580.8|1536.2|1535.2|18
1655798400000|2022-06-21 08:00:00|1579.4|1578.4|1580.9|1579.9|1585.1|1584.1|1577.1|1576.1|2
1655802000000|2022-06-21 09:00:00|1580.8|1579.8|1582.3|1581.3|1585.6|1584.6|1580.4|1579.4|0
1655805600000|2022-06-21 10:00:00|1582.6|1581.6|1585.3|1584.3|1588.8|1587.8|1580.8|1579.8|1
1655809200000|2022-06-21 11:00:00|1585.6|1584.6|1578.3|1577.3|1585.7|1584.7|1578.1|1577.1|2
1655812800000|2022-06-21 12:00:00|1578.2|1577.2|1576.3|1575.3|1580.2|1579.2|1576.2|1575.2|3
1655816400000|2022-06-21 13:00:00|1576.2|1575.2|1580.7|1579.7|1582|1581|1576.2|1575.2|1
1655820000000|2022-06-21 14:00:00|1580.6|1579.6|1586.1|1586.1|1589|1588|1577.4|1576.4|32
1655881200000|2022-06-22 07:00:00|1557.5|1556.5|1561.4|1560.4|1562.2|1561.2|1515.2|1514.2|6
1655884800000|2022-06-22 08:00:00|1561.2|1560.2|1556.2|1555.2|1561.2|1560.2|1553.4|1552.4|7
1655888400000|2022-06-22 09:00:00|1556.5|1555.5|1557.1|1556.1|1562.6|1561.6|1556.4|1555.4|1
1655892000000|2022-06-22 10:00:00|1557|1556|1556|1555|1558.6|1557.6|1553.6|1552.6|0
1655895600000|2022-06-22 11:00:00|1556.1|1555.1|1556.6|1555.6|1559.5|1558.5|1556.1|1555.1|17
1655899200000|2022-06-22 12:00:00|1556.5|1555.5|1555|1554|1557.7|1556.7|1554.1|1553.1|1
1655902800000|2022-06-22 13:00:00|1555.2|1554.2|1559.1|1558.1|1561.5|1560.5|1552.6|1551.6|24
1655906400000|2022-06-22 14:00:00|1558.2|1557.2|1568.7|1568.7|1573.7|1572.7|1558|1557|47
1655967600000|2022-06-23 07:00:00|1569.5|1568.5|1533.9|1532.9|1569.5|1568.5|1532.7|1531.7|5
1655971200000|2022-06-23 08:00:00|1533.7|1532.7|1541.2|1540.2|1544.6|1543.6|1533.1|1532.1|12
1655974800000|2022-06-23 09:00:00|1541.4|1540.4|1547.6|1546.6|1549.7|1548.7|1541.2|1540.2|10
1655978400000|2022-06-23 10:00:00|1547.9|1546.9|1557.6|1556.6|1557.6|1556.6|1547.9|1546.9|3
1655982000000|2022-06-23 11:00:00|1557.5|1556.5|1557.6|1556.6|1558.6|1557.6|1554.1|1553.1|11
1655985600000|2022-06-23 12:00:00|1557.5|1556.5|1550.7|1549.7|1558.2|1557.2|1550.2|1549.2|1
1655989200000|2022-06-23 13:00:00|1550.8|1549.8|1548.3|1547.3|1552.6|1551.6|1544.1|1543.1|1
1655992800000|2022-06-23 14:00:00|1554.6|1553.6|1558|1558|1558.5|1558|1549|1548|21
1656054000000|2022-06-24 07:00:00|1571.1|1570.1|1576.3|1575.3|1577.5|1576.5|1570.7|1569.7|0
1656057600000|2022-06-24 08:00:00|1576|1575|1586.1|1585.1|1586.3|1585.3|1575.2|1574.2|2
1656061200000|2022-06-24 09:00:00|1586.2|1585.2|1584.2|1583.2|1592.5|1591.5|1584.1|1583.1|13
1656064800000|2022-06-24 10:00:00|1587|1586|1595|1594|1595.1|1594.1|1587|1586|12
1656068400000|2022-06-24 11:00:00|1594.8|1593.8|1600.9|1599.9|1601.3|1600.3|1593.2|1592.2|36
1656072000000|2022-06-24 12:00:00|1601.1|1600.1|1602.3|1601.3|1603.8|1602.8|1598.9|1597.9|30
1656075600000|2022-06-24 13:00:00|1602.1|1601.1|1602.9|1601.9|1605.8|1604.8|1596.9|1595.9|201
1656079200000|2022-06-24 14:00:00|1603|1602|1605.5|1605.5|1610|1609|1602.9|1601.9|52
1656313200000|2022-06-27 07:00:00|1619.4|1618.4|1629.6|1628.6|1629.6|1628.6|1615.9|1614.9|8
1656316800000|2022-06-27 08:00:00|1629.9|1628.9|1624.9|1623.9|1632.6|1631.6|1623|1622|18
1656320400000|2022-06-27 09:00:00|1625|1624|1630.2|1629.2|1632.7|1631.7|1625|1624|8
1656324000000|2022-06-27 10:00:00|1630.5|1629.5|1628.4|1627.4|1632.2|1631.2|1627.5|1626.5|21
1656327600000|2022-06-27 11:00:00|1628.5|1627.5|1626.5|1625.5|1630.2|1629.2|1624.6|1623.6|2
1656331200000|2022-06-27 12:00:00|1626.6|1625.6|1622.7|1621.7|1628.7|1627.7|1622|1621|0
1656334800000|2022-06-27 13:00:00|1622.9|1621.9|1624.6|1623.6|1624.6|1623.6|1616.4|1615.4|0
1656338400000|2022-06-27 14:00:00|1624.7|1623.7|1625.7|1625.7|1627.1|1626.1|1620.5|1619.5|25
1656399600000|2022-06-28 07:00:00|1619.4|1618.4|1613.1|1612.1|1619.4|1618.4|1612.4|1611.4|0
1656403200000|2022-06-28 08:00:00|1613.3|1612.3|1613.3|1612.3|1615.4|1614.4|1610.6|1609.6|5
1656406800000|2022-06-28 09:00:00|1613.1|1612.1|1613.3|1612.3|1619.4|1618.4|1612.9|1611.9|0
1656410400000|2022-06-28 10:00:00|1613.5|1612.5|1618.9|1617.9|1618.9|1617.9|1610.6|1609.6|1
1656414000000|2022-06-28 11:00:00|1619|1618|1616.3|1615.3|1619.3|1618.3|1615.4|1614.4|0
1656417600000|2022-06-28 12:00:00|1616.1|1615.1|1611.1|1610.1|1617.5|1616.5|1609.4|1608.4|10
1656421200000|2022-06-28 13:00:00|1611.3|1610.3|1615|1614|1616.6|1615.6|1611.3|1610.3|1
1656424800000|2022-06-28 14:00:00|1614.9|1613.9|1607.6|1607.6|1615.1|1614.1|1606.7|1605.7|66
1656486000000|2022-06-29 07:00:00|1599|1598|1590.2|1589.2|1623.5|1622.5|1589.7|1588.7|64
1656489600000|2022-06-29 08:00:00|1590.4|1589.4|1593.7|1592.7|1595.6|1594.6|1588.2|1587.2|0
1656493200000|2022-06-29 09:00:00|1593.6|1592.6|1578|1577|1593.6|1592.6|1577.6|1576.6|7
1656496800000|2022-06-29 10:00:00|1578.1|1577.1|1579.7|1578.7|1583|1582|1577.5|1576.5|2
1656500400000|2022-06-29 11:00:00|1579.5|1578.5|1582.6|1581.6|1582.7|1581.7|1571.7|1570.7|9
1656504000000|2022-06-29 12:00:00|1582.7|1581.7|1581.1|1580.1|1586.8|1585.8|1577.5|1576.5|2
1656507600000|2022-06-29 13:00:00|1581.2|1580.2|1592|1591|1592.7|1591.7|1581.2|1580.2|2
1656511200000|2022-06-29 14:00:00|1592.1|1591.1|1593.4|1593.4|1597.2|1596.2|1588.3|1587.3|22
1656572400000|2022-06-30 07:00:00|1574.5|1573.5|1572.1|1571.1|1578.5|1577.5|1566.2|1565.2|13
1656576000000|2022-06-30 08:00:00|1572|1571|1576.7|1575.7|1582.1|1581.1|1571.9|1570.9|6
1656579600000|2022-06-30 09:00:00|1576.6|1575.6|1569.1|1568.1|1576.7|1575.7|1564.2|1563.2|8
1656583200000|2022-06-30 10:00:00|1568.9|1567.9|1559.7|1558.7|1569.1|1568.1|1559.1|1558.1|5
1656586800000|2022-06-30 11:00:00|1559.9|1558.9|1567.6|1566.6|1567.7|1566.7|1559|1558|2
1656590400000|2022-06-30 12:00:00|1567.7|1566.7|1567.2|1566.2|1572.7|1571.7|1567|1566|0
1656594000000|2022-06-30 13:00:00|1567.4|1566.4|1572.9|1571.9|1575.2|1574.2|1567.4|1566.4|8
1656597600000|2022-06-30 14:00:00|1573|1572|1574.5|1574.5|1576.7|1575.7|1570.5|1569.5|91
1656658800000|2022-07-01 07:00:00|1574.6|1573.6|1590.6|1589.6|1595|1594|1569|1568|20
1656662400000|2022-07-01 08:00:00|1590.7|1589.7|1596.6|1595.6|1599.4|1598.4|1584.9|1583.9|14
1656666000000|2022-07-01 09:00:00|1596.4|1595.4|1600.7|1599.7|1600.9|1599.9|1593.1|1592.1|12
1656669600000|2022-07-01 10:00:00|1600.4|1599.4|1594.4|1593.4|1600.4|1599.4|1593.4|1592.4|7
1656673200000|2022-07-01 11:00:00|1594.2|1593.2|1585.9|1584.9|1594.5|1593.5|1585|1584|0
1656676800000|2022-07-01 12:00:00|1585.7|1584.7|1590|1589|1590|1589|1585.6|1584.6|1
1656680400000|2022-07-01 13:00:00|1590.1|1589.1|1602|1601|1602.1|1601.1|1588.2|1587.2|1
1656684000000|2022-07-01 14:00:00|1602.1|1601.1|1601.7|1601.7|1603.2|1602.2|1592.9|1591.9|227
1656921600000|2022-07-04 08:00:00|1611.5|1610.5|1611.6|1610.6|1612.5|1611.5|1611|1610|7
1656925200000|2022-07-04 09:00:00|1611.7|1610.7|1612.9|1611.9|1614.7|1613.7|1599.1|1598.1|9
1656928800000|2022-07-04 10:00:00|1613|1612|1615|1614|1616.1|1615.1|1610.5|1609.5|1
1656932400000|2022-07-04 11:00:00|1615.1|1614.1|1612|1611|1615.4|1614.4|1611.7|1610.7|2
1656936000000|2022-07-04 12:00:00|1612.1|1611.1|1609.4|1608.4|1612.3|1611.3|1608.3|1607.3|1
1656939600000|2022-07-04 13:00:00|1609.5|1608.5|1609.4|1608.4|1612.6|1611.6|1607.1|1606.1|28
1656943200000|2022-07-04 14:00:00|1609.3|1608.3|1600.2|1600.2|1609.5|1608.5|1598.4|1597.4|13
1657004400000|2022-07-05 07:00:00|1607.3|1606.3|1613.2|1612.2|1615.8|1614.8|1606.4|1605.4|3
1657008000000|2022-07-05 08:00:00|1613.1|1612.1|1592.7|1591.7|1613.8|1612.8|1592.3|1591.3|15
1657011600000|2022-07-05 09:00:00|1592.8|1591.8|1595.1|1594.1|1596.4|1595.4|1591.8|1590.8|0
1657015200000|2022-07-05 10:00:00|1594.8|1593.8|1596.8|1595.8|1597.9|1596.9|1593.9|1592.9|0
1657018800000|2022-07-05 11:00:00|1596.7|1595.7|1591.1|1590.1|1598.2|1597.2|1591.1|1590.1|0
1657022400000|2022-07-05 12:00:00|1590.9|1589.9|1576.6|1575.6|1590.9|1589.9|1572.7|1571.7|37
1657026000000|2022-07-05 13:00:00|1576.7|1575.7|1592.9|1591.9|1593.6|1592.6|1576.6|1575.6|44
1657029600000|2022-07-05 14:00:00|1592.8|1591.8|1597.8|1597.8|1603.3|1602.3|1592|1591|19
1657090800000|2022-07-06 07:00:00|1608.2|1607.2|1616.4|1615.4|1616.9|1615.9|1600.7|1599.7|12
1657094400000|2022-07-06 08:00:00|1616.5|1615.5|1608.4|1607.4|1620.7|1619.7|1606.7|1605.7|19
1657098000000|2022-07-06 09:00:00|1608.3|1607.3|1601|1600|1608.3|1607.3|1599.4|1598.4|31
1657101600000|2022-07-06 10:00:00|1601.2|1600.2|1602.2|1601.2|1602.9|1601.9|1597.7|1596.7|2
1657105200000|2022-07-06 11:00:00|1601.9|1600.9|1602.4|1601.4|1605|1604|1601.9|1600.9|5
1657108800000|2022-07-06 12:00:00|1602.2|1601.2|1603.9|1602.9|1605.8|1604.8|1597.9|1596.9|0
1657112400000|2022-07-06 13:00:00|1604.2|1603.2|1608.9|1607.9|1609|1608|1603|1602|0
1657116000000|2022-07-06 14:00:00|1608.7|1607.7|1607.5|1607.5|1614.6|1613.6|1606.9|1605.9|18
1657177200000|2022-07-07 07:00:00|1617.4|1616.4|1620.3|1619.3|1622.5|1621.5|1611.8|1610.8|4
1657180800000|2022-07-07 08:00:00|1620.4|1619.4|1620.9|1619.9|1626.8|1625.8|1618.1|1617.1|12
1657184400000|2022-07-07 09:00:00|1620.8|1619.8|1619.1|1618.1|1624.3|1623.3|1618.3|1617.3|0
1657188000000|2022-07-07 10:00:00|1618.9|1617.9|1616.7|1615.7|1619.4|1618.4|1612.2|1611.2|3
1657191600000|2022-07-07 11:00:00|1616.9|1615.9|1625.3|1624.3|1625.4|1624.4|1614.9|1613.9|1
1657195200000|2022-07-07 12:00:00|1625.5|1624.5|1624.8|1623.8|1626.8|1625.8|1622.5|1621.5|2
1657198800000|2022-07-07 13:00:00|1624.9|1623.9|1630.8|1629.8|1631.4|1630.4|1620|1619|5
1657202400000|2022-07-07 14:00:00|1630.7|1629.7|1633.5|1633.5|1635.4|1634.4|1627.6|1626.6|38
1657263600000|2022-07-08 07:00:00|1633.9|1632.9|1639.9|1638.9|1639.9|1638.9|1630|1629|4
1657267200000|2022-07-08 08:00:00|1639.8|1638.8|1643.6|1642.6|1644.7|1643.7|1637.7|1636.7|16
1657270800000|2022-07-08 09:00:00|1643.5|1642.5|1641|1640|1648|1647|1640.1|1639.1|58
1657274400000|2022-07-08 10:00:00|1641.1|1640.1|1643|1642|1647.1|1646.1|1640.7|1639.7|0
1657278000000|2022-07-08 11:00:00|1643.1|1642.1|1637.4|1636.4|1643.2|1642.2|1637.1|1636.1|3
1657281600000|2022-07-08 12:00:00|1637.5|1636.5|1628.4|1627.4|1640.4|1639.4|1623.1|1622.1|6
1657285200000|2022-07-08 13:00:00|1628.5|1627.5|1640.4|1639.4|1641.5|1640.5|1628.5|1627.5|52
1657288800000|2022-07-08 14:00:00|1640.1|1639.1|1652.9|1652.9|1655.9|1654.9|1638.1|1637.1|26
1657522800000|2022-07-11 07:00:00|1637.6|1636.6|1638.5|1637.5|1641.7|1640.7|1634.4|1633.4|19
1657526400000|2022-07-11 08:00:00|1638.6|1637.6|1652.9|1651.9|1654.9|1653.9|1638.4|1637.4|15
1657530000000|2022-07-11 09:00:00|1652.7|1651.7|1656.4|1655.4|1656.4|1655.4|1652.2|1651.2|4
1657533600000|2022-07-11 10:00:00|1656.2|1655.2|1652.4|1651.4|1658|1657|1651.4|1650.4|6
1657537200000|2022-07-11 11:00:00|1652.6|1651.6|1653.5|1652.5|1657.4|1656.4|1652.5|1651.5|0
1657540800000|2022-07-11 12:00:00|1653.4|1652.4|1657.2|1656.2|1657.6|1656.6|1653.2|1652.2|31
1657544400000|2022-07-11 13:00:00|1657.4|1656.4|1650.1|1649.1|1659.1|1658.1|1647.4|1646.4|64
1657548000000|2022-07-11 14:00:00|1650|1649|1651.2|1651.2|1655|1654|1644.4|1643.4|5
1657609200000|2022-07-12 07:00:00|1638.5|1637.5|1641.1|1640.1|1643.5|1642.5|1635.9|1634.9|196
1657612800000|2022-07-12 08:00:00|1641|1640|1644.5|1643.5|1645.3|1644.3|1635.8|1634.8|1
1657616400000|2022-07-12 09:00:00|1644.4|1643.4|1643.5|1642.5|1649.9|1648.9|1641.3|1640.3|127
1657620000000|2022-07-12 10:00:00|1643.6|1642.6|1648|1647|1649.8|1648.8|1643.3|1642.3|225
1657623600000|2022-07-12 11:00:00|1647.9|1646.9|1653.3|1652.3|1654.1|1653.1|1646.6|1645.6|211
1657627200000|2022-07-12 12:00:00|1653.6|1652.6|1651|1650|1653.6|1652.6|1650.8|1649.8|177
1657630800000|2022-07-12 13:00:00|1650.8|1649.8|1645.2|1644.2|1656.7|1655.7|1645|1644|7
1657634400000|2022-07-12 14:00:00|1645.1|1644.1|1646.8|1646.8|1648|1647|1642.2|1641.2|28
1657695600000|2022-07-13 07:00:00|1649.8|1648.8|1648.3|1647.3|1656.5|1655.5|1648.3|1647.3|161
1657699200000|2022-07-13 08:00:00|1648.2|1647.2|1653|1652|1653.6|1652.6|1641.2|1640.2|219
1657702800000|2022-07-13 09:00:00|1652.8|1651.8|1649.1|1648.1|1654.8|1653.8|1646.1|1645.1|287
1657706400000|2022-07-13 10:00:00|1649|1648|1649.3|1648.3|1651|1650|1646.5|1645.5|150
1657710000000|2022-07-13 11:00:00|1649.2|1648.2|1646.1|1645.1|1650.6|1649.6|1645.9|1644.9|1
1657713600000|2022-07-13 12:00:00|1646|1645|1627.5|1626.5|1646|1645|1618.2|1617.2|21
1657717200000|2022-07-13 13:00:00|1627.4|1626.4|1631|1630|1631.9|1630.9|1617.2|1616.2|98
1657720800000|2022-07-13 14:00:00|1631.2|1630.2|1642|1642|1644|1643|1625.9|1624.9|220
1657785600000|2022-07-14 08:00:00|1646.1|1645.1|1638|1637|1646.5|1645.5|1634.6|1633.6|0
1657789200000|2022-07-14 09:00:00|1637.9|1636.9|1637|1636|1638.1|1637.1|1634.5|1633.5|1
1657792800000|2022-07-14 10:00:00|1637.9|1636.9|1635|1634|1640.9|1639.9|1633.6|1632.6|129
1657796400000|2022-07-14 11:00:00|1635.2|1634.2|1642.3|1641.3|1644.4|1643.4|1635.2|1634.2|2
1657800000000|2022-07-14 12:00:00|1642.2|1641.2|1629.4|1628.4|1642.3|1641.3|1627.6|1626.6|0
1657803600000|2022-07-14 13:00:00|1629.3|1628.3|1630.1|1629.1|1634.7|1633.7|1629.1|1628.1|0
1657807200000|2022-07-14 14:00:00|1629.9|1628.9|1623.4|1623.4|1631.6|1630.6|1621.3|1620.3|10
1658746800000|2022-07-25 11:00:00|1702.9|1701.9|1702.2|1701.2|1702.9|1701.9|1699.7|1698.7|2
1658750400000|2022-07-25 12:00:00|1703.2|1702.2|1704.6|1703.6|1705.9|1704.9|1701.3|1700.3|0
1658754000000|2022-07-25 13:00:00|1704.7|1703.7|1703.2|1702.2|1705.3|1704.3|1698.3|1697.3|0
1658757600000|2022-07-25 14:00:00|1703.1|1702.1|1693.9|1693.9|1703.1|1702.1|1692.8|1691.8|69
1658818800000|2022-07-26 07:00:00|1691.9|1690.9|1697|1696|1701|1700|1691.9|1690.9|5
1658822400000|2022-07-26 08:00:00|1697.2|1696.2|1702.3|1701.3|1703.5|1702.5|1697.2|1696.2|2
1658826000000|2022-07-26 09:00:00|1702.1|1701.1|1706.1|1705.1|1706.5|1705.5|1701.9|1700.9|1
1658829600000|2022-07-26 10:00:00|1706|1705|1693.3|1692.3|1706.6|1705.6|1685.9|1684.9|1
1658833200000|2022-07-26 11:00:00|1693.1|1692.1|1694.9|1693.9|1695.8|1694.8|1692.1|1691.1|1
1658836800000|2022-07-26 12:00:00|1695.1|1694.1|1697.6|1696.6|1699.1|1698.1|1693.9|1692.9|1
1658840400000|2022-07-26 13:00:00|1696.9|1695.9|1697.9|1696.9|1698.4|1697.4|1694.4|1693.4|45
1658844000000|2022-07-26 14:00:00|1697.7|1696.7|1695.7|1695.7|1697.7|1696.7|1692.6|1691.6|4
1658905200000|2022-07-27 07:00:00|1703.8|1702.8|1711.1|1710.1|1711.1|1710.1|1684.5|1683.5|1
1658908800000|2022-07-27 08:00:00|1711|1710|1705.8|1704.8|1711|1710|1701.6|1700.6|14
1658912400000|2022-07-27 09:00:00|1705.9|1704.9|1703.3|1702.3|1709.6|1708.6|1702.1|1701.1|0
1658916000000|2022-07-27 10:00:00|1703.2|1702.2|1704.1|1703.1|1705.1|1704.1|1700.2|1699.2|1
1658919600000|2022-07-27 11:00:00|1703.9|1702.9|1692.5|1691.5|1703.9|1702.9|1690.7|1689.7|7
1658923200000|2022-07-27 12:00:00|1692.7|1691.7|1693.3|1692.3|1696.2|1695.2|1691.7|1690.7|0
1658926800000|2022-07-27 13:00:00|1693|1692|1696.4|1695.4|1696.5|1695.5|1688.4|1687.4|5
1658930400000|2022-07-27 14:00:00|1696.5|1695.5|1695.1|1695.1|1703.2|1702.2|1695.1|1694.2|8
1658991600000|2022-07-28 07:00:00|1729.9|1728.9|1726.4|1725.4|1732.2|1731.2|1722.1|1721.1|50
1658995200000|2022-07-28 08:00:00|1726|1725|1728|1727|1730.9|1729.9|1719.4|1718.4|5
1658998800000|2022-07-28 09:00:00|1728.1|1727.1|1734.6|1733.6|1735.6|1734.6|1727.9|1726.9|13
1659002400000|2022-07-28 10:00:00|1734.7|1733.7|1736.6|1735.6|1737.2|1736.2|1732|1731|7
1659006000000|2022-07-28 11:00:00|1736.7|1735.7|1743.8|1742.8|1745.4|1744.4|1724.1|1723.1|14
1659009600000|2022-07-28 12:00:00|1743.6|1742.6|1746.9|1745.9|1749.1|1748.1|1697.7|1696.7|267
1659013200000|2022-07-28 13:00:00|1747.1|1746.1|1739.2|1738.2|1747.9|1746.9|1738.9|1737.9|4
1659016800000|2022-07-28 14:00:00|1739.3|1738.3|1743|1743|1744.4|1743.4|1735.9|1734.9|73
1659078000000|2022-07-29 07:00:00|1759.1|1758.1|1771.9|1770.9|1775|1774|1741|1740|65
1659081600000|2022-07-29 08:00:00|1771.7|1770.7|1774|1773|1777|1776|1771.5|1770.5|2
1659085200000|2022-07-29 09:00:00|1774.1|1773.1|1773.3|1772.3|1775.9|1774.9|1773|1772|3
1659088800000|2022-07-29 10:00:00|1773.1|1772.1|1770|1769|1773.3|1772.3|1769.5|1768.5|13
1659092400000|2022-07-29 11:00:00|1770.1|1769.1|1765.9|1764.9|1770.1|1769.1|1765.6|1764.6|10
1659096000000|2022-07-29 12:00:00|1765.6|1764.6|1765.6|1764.6|1767.5|1766.5|1763|1762|5
1659099600000|2022-07-29 13:00:00|1765.8|1764.8|1765.9|1764.9|1768.6|1767.6|1762.9|1761.9|0
1659103200000|2022-07-29 14:00:00|1765.8|1764.8|1770.7|1770.7|1774|1773|1765.8|1764.8|23
1659337200000|2022-08-01 07:00:00|1770.6|1769.6|1772.7|1771.7|1776.6|1775.6|1740.8|1739.8|4
1659340800000|2022-08-01 08:00:00|1772.6|1771.6|1769.2|1768.2|1775.7|1774.7|1765|1764|26
1659344400000|2022-08-01 09:00:00|1769.1|1768.1|1764.1|1763.1|1771.6|1770.6|1763.9|1762.9|40
1659348000000|2022-08-01 10:00:00|1764|1763|1763.9|1762.9|1766.5|1765.5|1762.2|1761.2|4
1659351600000|2022-08-01 11:00:00|1764.1|1763.1|1765|1764|1765.9|1764.9|1761.9|1760.9|4
1659355200000|2022-08-01 12:00:00|1765.1|1764.1|1761.4|1760.4|1766.1|1765.1|1760|1759|5
1659358800000|2022-08-01 13:00:00|1761.1|1760.1|1764.6|1763.6|1767.5|1766.5|1758.7|1757.7|26
1659362400000|2022-08-01 14:00:00|1764.5|1763.5|1767.5|1767.5|1769.5|1768.5|1761.6|1760.6|19
1659423600000|2022-08-02 07:00:00|1760|1759|1763.5|1762.5|1764.8|1763.8|1750.6|1749.6|20
1659427200000|2022-08-02 08:00:00|1763.7|1762.7|1762|1761|1764|1763|1759|1758|33
1659430800000|2022-08-02 09:00:00|1761.5|1760.5|1760|1759|1764.3|1763.3|1758|1757|3
1659434400000|2022-08-02 10:00:00|1760.1|1759.1|1757.7|1756.7|1762.3|1761.3|1755.7|1754.7|5
1659438000000|2022-08-02 11:00:00|1757.6|1756.6|1756|1755|1758.8|1757.8|1756|1755|1
1659441600000|2022-08-02 12:00:00|1755.9|1754.9|1757.9|1756.9|1757.9|1756.9|1755.9|1754.9|2
1659445200000|2022-08-02 13:00:00|1757.8|1756.8|1763.6|1762.6|1764|1763|1753.1|1752.1|8
1659448800000|2022-08-02 14:00:00|1763.5|1762.5|1767.6|1767.6|1769.5|1768.5|1761.3|1760.3|20
1659513600000|2022-08-03 08:00:00|1763|1762|1761.9|1760.9|1765.1|1764.1|1761.9|1760.9|2
1659517200000|2022-08-03 09:00:00|1763|1762|1765.6|1764.6|1765.9|1764.9|1758.5|1757.5|0
1659520800000|2022-08-03 10:00:00|1765.4|1764.4|1769.5|1768.5|1771.4|1770.4|1765.4|1764.4|0
1659524400000|2022-08-03 11:00:00|1769.4|1768.4|1769.1|1768.1|1772|1771|1768.2|1767.2|2
1659528000000|2022-08-03 12:00:00|1769|1768|1770.5|1769.5|1772.4|1771.4|1767.7|1766.7|39
1659531600000|2022-08-03 13:00:00|1770.4|1769.4|1765.9|1764.9|1771.7|1770.7|1762.6|1761.6|2
1659535200000|2022-08-03 14:00:00|1765.7|1764.7|1748.2|1748.2|1769.1|1768.1|1736.8|1735.8|75
1659596400000|2022-08-04 07:00:00|1750.5|1749.5|1768|1767|1768.3|1767.3|1744.7|1743.7|24
1659600000000|2022-08-04 08:00:00|1767.8|1766.8|1776.2|1775.2|1783.3|1782.3|1767.8|1766.8|47
1659603600000|2022-08-04 09:00:00|1776.5|1775.5|1773|1772|1777.6|1776.6|1769.8|1768.8|0
1659607200000|2022-08-04 10:00:00|1772.8|1771.8|1772.5|1771.5|1774.7|1773.7|1767.5|1766.5|1
1659610800000|2022-08-04 11:00:00|1772.3|1771.3|1776.8|1775.8|1777.5|1776.5|1771.2|1770.2|1
1659614400000|2022-08-04 12:00:00|1777|1776|1775.5|1774.5|1778.7|1777.7|1773.7|1772.7|0
1659618000000|2022-08-04 13:00:00|1775.3|1774.3|1774.3|1773.3|1778.5|1777.5|1771|1770|2
1659621600000|2022-08-04 14:00:00|1774.5|1773.5|1767.2|1767.2|1776.3|1775.3|1767.2|1766.5|50
1659682800000|2022-08-05 07:00:00|1770|1769|1770.5|1769.5|1776.3|1775.3|1769.2|1768.2|15
1659686400000|2022-08-05 08:00:00|1770.4|1769.4|1762.8|1761.8|1772.2|1771.2|1756.7|1755.7|3
1659690000000|2022-08-05 09:00:00|1762.5|1761.5|1762.5|1761.5|1767|1766|1762.5|1761.5|0
1659693600000|2022-08-05 10:00:00|1762.8|1761.8|1753.2|1752.2|1763.8|1762.8|1749.2|1748.2|2
1659697200000|2022-08-05 11:00:00|1753|1752|1755|1754|1756|1755|1751.7|1750.7|1
1659700800000|2022-08-05 12:00:00|1755.2|1754.2|1748.2|1747.2|1759.8|1758.8|1743.6|1742.6|19
1659704400000|2022-08-05 13:00:00|1748.3|1747.3|1734.3|1733.3|1749.8|1748.8|1733.6|1732.6|32
1659708000000|2022-08-05 14:00:00|1734.2|1733.2|1732.5|1732.5|1746.2|1745.2|1732.5|1732|35
1659942000000|2022-08-08 07:00:00|1728.3|1727.3|1732.8|1731.8|1734.5|1733.5|1725.2|1724.2|6
1659945600000|2022-08-08 08:00:00|1733|1732|1730|1729|1739|1738|1729.8|1728.8|19
1659949200000|2022-08-08 09:00:00|1729.8|1728.8|1726.3|1725.3|1729.8|1728.8|1723.3|1722.3|6
1659952800000|2022-08-08 10:00:00|1726.1|1725.1|1729.1|1728.1|1729.1|1728.1|1724.8|1723.8|4
1659956400000|2022-08-08 11:00:00|1729|1728|1724.6|1723.6|1729.1|1728.1|1723.6|1722.6|6
1659960000000|2022-08-08 12:00:00|1724.3|1723.3|1731.3|1730.3|1732.7|1731.7|1724.3|1723.3|0
1659963600000|2022-08-08 13:00:00|1731.4|1730.4|1734.2|1733.2|1734.3|1733.3|1726.9|1725.9|0
1659967200000|2022-08-08 14:00:00|1734.3|1733.3|1728.4|1728.4|1735.1|1734.1|1727.9|1726.9|34
1660028400000|2022-08-09 07:00:00|1712.4|1711.4|1714.2|1713.2|1715.9|1714.9|1712.4|1711.4|8
1660032000000|2022-08-09 08:00:00|1714.3|1713.3|1716.4|1715.4|1716.6|1715.6|1710.2|1709.2|5
1660035600000|2022-08-09 09:00:00|1716.7|1715.7|1716.4|1715.4|1723.2|1722.2|1714.7|1713.7|0
1660039200000|2022-08-09 10:00:00|1716.3|1715.3|1711.8|1710.8|1717.6|1716.6|1709.7|1708.7|9
1660042800000|2022-08-09 11:00:00|1713.7|1712.7|1712.6|1711.6|1716.9|1715.9|1712.3|1711.3|1
1660046400000|2022-08-09 12:00:00|1712.4|1711.4|1709.9|1708.9|1714.1|1713.1|1707.9|1706.9|22
1660050000000|2022-08-09 13:00:00|1710.1|1709.1|1716.7|1715.7|1716.7|1715.7|1709.8|1708.8|1
1660053600000|2022-08-09 14:00:00|1716.6|1715.6|1717.7|1717.7|1722.5|1721.5|1714.1|1713.1|32
1660114800000|2022-08-10 07:00:00|1707.2|1706.2|1724.6|1723.6|1724.7|1723.7|1685.7|1684.7|66
1660118400000|2022-08-10 08:00:00|1724.7|1723.7|1732.3|1731.3|1735.7|1734.7|1724.7|1723.7|3
1660122000000|2022-08-10 09:00:00|1732.4|1731.4|1735.1|1734.1|1736.3|1735.3|1731.3|1730.3|15
1660125600000|2022-08-10 10:00:00|1734.9|1733.9|1729.7|1728.7|1735.2|1734.2|1728.2|1727.2|4
1660129200000|2022-08-10 11:00:00|1729.6|1728.6|1731.1|1730.1|1732.2|1731.2|1727.8|1726.8|0
1660132800000|2022-08-10 12:00:00|1731.6|1730.6|1757.3|1756.3|1758.7|1757.7|1696.4|1695.4|37
1660136400000|2022-08-10 13:00:00|1757.2|1756.2|1752.8|1751.8|1761.1|1760.1|1751.4|1750.4|191
1660140000000|2022-08-10 14:00:00|1753.1|1752.1|1758.9|1758.9|1761.4|1760.4|1752.3|1751.3|55
1660201200000|2022-08-11 07:00:00|1760.9|1759.9|1754.1|1753.1|1763.3|1762.3|1748.9|1747.9|3
1660204800000|2022-08-11 08:00:00|1754.2|1753.2|1758.4|1757.4|1760.2|1759.2|1753.2|1752.2|31
1660208400000|2022-08-11 09:00:00|1758.5|1757.5|1761.5|1760.5|1764.4|1763.4|1757.9|1756.9|0
1660212000000|2022-08-11 10:00:00|1761.7|1760.7|1762.2|1761.2|1762.9|1761.9|1759.2|1758.2|2
1660215600000|2022-08-11 11:00:00|1762.1|1761.1|1762.3|1761.3|1763.2|1762.2|1760.7|1759.7|2
1660219200000|2022-08-11 12:00:00|1762.4|1761.4|1762.1|1761.1|1765.1|1764.1|1760.6|1759.6|1
1660222800000|2022-08-11 13:00:00|1762.4|1761.4|1768.6|1767.6|1769.8|1768.8|1761.5|1760.5|6
1660226400000|2022-08-11 14:00:00|1768.8|1767.8|1769.4|1769.4|1777.6|1776.6|1768.6|1767.6|111
1660287600000|2022-08-12 07:00:00|1774.6|1773.6|1772.3|1771.3|1780.1|1779.1|1770.7|1769.7|1
1660291200000|2022-08-12 08:00:00|1771.8|1770.8|1762.9|1761.9|1771.8|1770.8|1762.9|1761.9|6
1660294800000|2022-08-12 09:00:00|1762.8|1761.8|1762.3|1761.3|1763.4|1762.4|1759.9|1758.9|6
1660298400000|2022-08-12 10:00:00|1762.2|1761.2|1752.9|1751.9|1762.2|1761.2|1752.9|1751.9|0
1660302000000|2022-08-12 11:00:00|1752.7|1751.7|1748.2|1747.2|1753.1|1752.1|1743.9|1742.9|0
1660305600000|2022-08-12 12:00:00|1748.1|1747.1|1747.4|1746.4|1754.6|1753.6|1746.8|1745.8|2
1660309200000|2022-08-12 13:00:00|1747.3|1746.3|1743.6|1742.6|1747.8|1746.8|1741.5|1740.5|4
1660312800000|2022-08-12 14:00:00|1742.9|1741.9|1734.5|1734.5|1783.8|1782.8|1734.5|1733.6|15
1660546800000|2022-08-15 07:00:00|1784.5|1783.5|1748.5|1747.5|1787|1786|1744.4|1743.4|106
1660550400000|2022-08-15 08:00:00|1748.7|1747.7|1756.4|1755.4|1760.5|1759.5|1748.5|1747.5|4
1660554000000|2022-08-15 09:00:00|1757.1|1756.1|1756.9|1755.9|1757.9|1756.9|1755.4|1754.4|5
1660557600000|2022-08-15 10:00:00|1757.1|1756.1|1757.2|1756.2|1757.9|1756.9|1755.4|1754.4|135
1660561200000|2022-08-15 11:00:00|1756.9|1755.9|1751|1750|1757.1|1756.1|1750.1|1749.1|2
1660564800000|2022-08-15 12:00:00|1750.9|1749.9|1740.6|1739.6|1751|1750|1740.5|1739.5|0
1660568400000|2022-08-15 13:00:00|1740.7|1739.7|1754.1|1753.1|1754.6|1753.6|1740.7|1739.7|261
1660572000000|2022-08-15 14:00:00|1754|1753|1745|1745|1754|1753|1742.7|1741.7|23
1660633200000|2022-08-16 07:00:00|1745.3|1744.3|1742.6|1741.6|1749.1|1748.1|1742.5|1741.5|1
1660636800000|2022-08-16 08:00:00|1742.2|1741.2|1749.7|1748.7|1751.3|1750.3|1738.4|1737.4|192
1660640400000|2022-08-16 09:00:00|1749.3|1748.3|1748|1747|1749.5|1748.5|1743.2|1742.2|3
1660644000000|2022-08-16 10:00:00|1747.8|1746.8|1749.7|1748.7|1750.4|1749.4|1746.9|1745.9|221
1660647600000|2022-08-16 11:00:00|1748.9|1747.9|1749.8|1748.8|1751.9|1750.9|1748.3|1747.3|0
1660651200000|2022-08-16 12:00:00|1749.7|1748.7|1746.4|1745.4|1749.8|1748.8|1744.2|1743.2|8
1660654800000|2022-08-16 13:00:00|1746.3|1745.3|1739.6|1738.6|1746.3|1745.3|1736.2|1735.2|432
1660658400000|2022-08-16 14:00:00|1739.4|1738.4|1733.1|1733.1|1739.4|1738.4|1733|1732|265
1660719600000|2022-08-17 07:00:00|1744.4|1743.4|1749.9|1748.9|1753.1|1752.1|1714|1713|131
1660723200000|2022-08-17 08:00:00|1749.8|1748.8|1752.6|1751.6|1754.4|1753.4|1747.6|1746.6|15
1660726800000|2022-08-17 09:00:00|1752.3|1751.3|1758.4|1757.4|1758.9|1757.9|1750.9|1749.9|68
1660730400000|2022-08-17 10:00:00|1758.3|1757.3|1762.4|1761.4|1764.5|1763.5|1753.1|1752.1|230
1660734000000|2022-08-17 11:00:00|1762.5|1761.5|1762.4|1761.4|1763|1762|1758|1757|147
1660737600000|2022-08-17 12:00:00|1762.5|1761.5|1748.3|1747.3|1762.5|1761.5|1748.3|1747.3|114
1660741200000|2022-08-17 13:00:00|1748.4|1747.4|1754.7|1753.7|1755.4|1754.4|1714|1713|13
1660744800000|2022-08-17 14:00:00|1754.3|1753.3|1741.5|1741.5|1754.3|1753.3|1739.8|1738.8|253
1660806000000|2022-08-18 07:00:00|1737.4|1736.4|1741.7|1740.7|1743.2|1742.2|1736.7|1735.7|51
1660809600000|2022-08-18 08:00:00|1741.9|1740.9|1739|1738|1742|1741|1732.8|1731.8|61
1660813200000|2022-08-18 09:00:00|1739.5|1738.5|1741.8|1740.8|1742.2|1741.2|1735.2|1734.2|0
1660816800000|2022-08-18 10:00:00|1742.2|1741.2|1740.2|1739.2|1743.5|1742.5|1739.8|1738.8|24
1660820400000|2022-08-18 11:00:00|1740|1739|1738|1737|1740.3|1739.3|1735.8|1734.8|37
1660824000000|2022-08-18 12:00:00|1738.2|1737.2|1733.3|1732.3|1738.3|1737.3|1732.9|1731.9|38
1660827600000|2022-08-18 13:00:00|1733.2|1732.2|1737.3|1736.3|1737.4|1736.4|1731.2|1730.2|10
1660831200000|2022-08-18 14:00:00|1737.2|1736.2|1728.2|1728.2|1764.8|1763.8|1728|1727|94
1660892400000|2022-08-19 07:00:00|1733.7|1732.7|1738.9|1737.9|1739.1|1738.1|1729.2|1728.2|98
1660896000000|2022-08-19 08:00:00|1738.8|1737.8|1738.9|1737.9|1743.5|1742.5|1737.6|1736.6|78
1660899600000|2022-08-19 09:00:00|1738.3|1737.3|1748.6|1747.6|1751.1|1750.1|1738.1|1737.1|3
1660903200000|2022-08-19 10:00:00|1748.5|1747.5|1741.3|1740.3|1749.1|1748.1|1739.8|1738.8|0
1660906800000|2022-08-19 11:00:00|1741.4|1740.4|1744.8|1743.8|1745.9|1744.9|1741.4|1740.4|0
1660910400000|2022-08-19 12:00:00|1744.9|1743.9|1743.9|1742.9|1745.5|1744.5|1740|1739|0
1660914000000|2022-08-19 13:00:00|1744|1743|1738.9|1737.9|1745.8|1744.8|1738.9|1737.9|7
1660917600000|2022-08-19 14:00:00|1738.8|1737.8|1738.8|1738.8|1741.6|1740.6|1737.2|1736.2|13
1661151600000|2022-08-22 07:00:00|1729.7|1728.7|1717.6|1716.6|1732.8|1731.8|1714.8|1713.8|141
1661155200000|2022-08-22 08:00:00|1717.4|1716.4|1702.9|1701.9|1717.6|1716.6|1700.8|1699.8|42
1661158800000|2022-08-22 09:00:00|1702.8|1701.8|1709.9|1708.9|1710.2|1709.2|1702.8|1701.8|6
1661162400000|2022-08-22 10:00:00|1710|1709|1705.4|1704.4|1714.8|1713.8|1704.3|1703.3|1
1661166000000|2022-08-22 11:00:00|1705.7|1704.7|1712.2|1711.2|1712.2|1711.2|1703.4|1702.4|1
1661169600000|2022-08-22 12:00:00|1712.1|1711.1|1718.1|1717.1|1721.6|1720.6|1711.4|1710.4|9
1661173200000|2022-08-22 13:00:00|1717.9|1716.9|1717.7|1716.7|1720.1|1719.1|1713.4|1712.4|11
1661176800000|2022-08-22 14:00:00|1717.6|1716.6|1714.9|1714.9|1719.2|1718.2|1713.4|1712.4|20
1661238000000|2022-08-23 07:00:00|1711.6|1710.6|1689.4|1688.4|1712.9|1711.9|1667.6|1666.6|29
1661241600000|2022-08-23 08:00:00|1689.5|1688.5|1695.4|1694.4|1700.3|1699.3|1689.4|1688.4|3
1661245200000|2022-08-23 09:00:00|1695.3|1694.3|1698.3|1697.3|1698.3|1697.3|1689.4|1688.4|1
1661248800000|2022-08-23 10:00:00|1699|1698|1698.4|1697.4|1699.8|1698.8|1696.8|1695.8|1
1661252400000|2022-08-23 11:00:00|1698.3|1697.3|1700|1699|1700.8|1699.8|1697.3|1696.3|2
1661256000000|2022-08-23 12:00:00|1699.9|1698.9|1692.6|1691.6|1701.3|1700.3|1691.7|1690.7|4
1661259600000|2022-08-23 13:00:00|1692.7|1691.7|1695.2|1694.2|1697.3|1696.3|1690.2|1689.2|0
1661263200000|2022-08-23 14:00:00|1695.1|1694.1|1692.7|1692.7|1701.3|1700.3|1692.7|1691.9|56
1661324400000|2022-08-24 07:00:00|1690.7|1689.7|1691.4|1690.4|1694.4|1693.4|1682.6|1681.6|5
1661328000000|2022-08-24 08:00:00|1691.3|1690.3|1699.5|1698.5|1701.9|1700.9|1690.9|1689.9|25
1661331600000|2022-08-24 09:00:00|1699.4|1698.4|1694.9|1693.9|1699.5|1698.5|1694.4|1693.4|0
1661335200000|2022-08-24 10:00:00|1695|1694|1699.4|1698.4|1700.9|1699.9|1695|1694|21
1661338800000|2022-08-24 11:00:00|1699.5|1698.5|1706.6|1705.6|1707.1|1706.1|1699.5|1698.5|11
1661342400000|2022-08-24 12:00:00|1706.7|1705.7|1709|1708|1710.2|1709.2|1706.6|1705.6|0
1661346000000|2022-08-24 13:00:00|1709.1|1708.1|1718.8|1717.8|1719.6|1718.6|1709.1|1708.1|33
1661349600000|2022-08-24 14:00:00|1718.7|1717.7|1719.2|1719.2|1725.2|1724.2|1716.7|1715.7|33
1661410800000|2022-08-25 07:00:00|1732.2|1731.2|1726.7|1725.7|1735.2|1734.2|1726.2|1725.2|2
1661414400000|2022-08-25 08:00:00|1726.6|1725.6|1726.5|1725.5|1729.2|1728.2|1726.2|1725.2|23
1661418000000|2022-08-25 09:00:00|1726.6|1725.6|1718.1|1717.1|1727.1|1726.1|1718.1|1717.1|29
1661421600000|2022-08-25 10:00:00|1718.2|1717.2|1722.6|1721.6|1722.6|1721.6|1717|1716|1
1661425200000|2022-08-25 11:00:00|1722.5|1721.5|1723.8|1722.8|1724|1723|1721.5|1720.5|1
1661428800000|2022-08-25 12:00:00|1723.9|1722.9|1725.3|1724.3|1725.3|1724.3|1721.8|1720.8|12
1661432400000|2022-08-25 13:00:00|1725.4|1724.4|1727.5|1726.5|1728.5|1727.5|1724.2|1723.2|6
1661436000000|2022-08-25 14:00:00|1727.7|1726.7|1728.1|1728.1|1730.8|1729.8|1726.3|1725.3|31
1661497200000|2022-08-26 07:00:00|1725.4|1724.4|1710.3|1709.3|1725.7|1724.7|1708.8|1707.8|23
1661500800000|2022-08-26 08:00:00|1709.6|1708.6|1712.3|1711.3|1712.3|1711.3|1704.3|1703.3|41
1661504400000|2022-08-26 09:00:00|1712.1|1711.1|1712.4|1711.4|1713.4|1712.4|1711.4|1710.4|1
1661508000000|2022-08-26 10:00:00|1712.6|1711.6|1707.6|1706.6|1714.6|1713.6|1707.1|1706.1|3
1661511600000|2022-08-26 11:00:00|1707.7|1706.7|1707.3|1706.3|1708.3|1707.3|1706.7|1705.7|1
1661515200000|2022-08-26 12:00:00|1707.1|1706.1|1709.2|1708.2|1711.6|1710.6|1707.1|1706.1|0
1661518800000|2022-08-26 13:00:00|1709.3|1708.3|1707|1706|1716.8|1715.8|1703.6|1702.6|1
1661522400000|2022-08-26 14:00:00|1707.1|1706.1|1694.4|1694.4|1713.7|1712.7|1694.4|1693.7|50
1661756400000|2022-08-29 07:00:00|1677.3|1676.3|1662.2|1661.2|1678.3|1677.3|1650.6|1649.6|49
1661760000000|2022-08-29 08:00:00|1662.3|1661.3|1652.8|1651.8|1665.4|1664.4|1652.8|1651.8|7
1661763600000|2022-08-29 09:00:00|1652.6|1651.6|1650.9|1649.9|1656.8|1655.8|1650.3|1649.3|9
1661767200000|2022-08-29 10:00:00|1651.1|1650.1|1653.6|1652.6|1655.3|1654.3|1648.6|1647.6|0
1661770800000|2022-08-29 11:00:00|1653.7|1652.7|1653.9|1652.9|1654.4|1653.4|1652.8|1651.8|0
1661774400000|2022-08-29 12:00:00|1654.2|1653.2|1657.4|1656.4|1659.8|1658.8|1653.3|1652.3|7
1661778000000|2022-08-29 13:00:00|1657.3|1656.3|1656.7|1655.7|1657.4|1656.4|1652.7|1651.7|3
1661781600000|2022-08-29 14:00:00|1656.4|1655.4|1653.4|1653.4|1661|1660|1653.3|1652.3|61
1661842800000|2022-08-30 07:00:00|1663.8|1662.8|1667.6|1666.6|1672.5|1671.5|1659.8|1658.8|19
1661846400000|2022-08-30 08:00:00|1667.5|1666.5|1671.8|1670.8|1676.3|1675.3|1666|1665|13
1661850000000|2022-08-30 09:00:00|1672|1671|1672.4|1671.4|1674.9|1673.9|1666.5|1665.5|1
1661853600000|2022-08-30 10:00:00|1672.6|1671.6|1669.4|1668.4|1673.6|1672.6|1668.8|1667.8|3
1661857200000|2022-08-30 11:00:00|1669.3|1668.3|1670.4|1669.4|1672.3|1671.3|1668.8|1667.8|23
1661860800000|2022-08-30 12:00:00|1670.6|1669.6|1669.2|1668.2|1674.7|1673.7|1669.2|1668.2|1
1661864400000|2022-08-30 13:00:00|1669.1|1668.1|1667|1666|1672|1671|1664|1663|34
1661868000000|2022-08-30 14:00:00|1667.2|1666.2|1653.9|1653.9|1667.6|1666.6|1651.5|1650.5|15
1661929200000|2022-08-31 07:00:00|1658.7|1657.7|1648.6|1647.6|1661.1|1660.1|1645.6|1644.6|13
1661932800000|2022-08-31 08:00:00|1648.4|1647.4|1648.7|1647.7|1651|1650|1642.9|1641.9|19
1661936400000|2022-08-31 09:00:00|1648.6|1647.6|1645.7|1644.7|1648.7|1647.7|1643.2|1642.2|9
1661940000000|2022-08-31 10:00:00|1645.9|1644.9|1658.4|1657.4|1658.5|1657.5|1645.2|1644.2|1
1661943600000|2022-08-31 11:00:00|1658.6|1657.6|1659.2|1658.2|1661.7|1660.7|1656.7|1655.7|1
1661947200000|2022-08-31 12:00:00|1659.4|1658.4|1656.9|1655.9|1661.1|1660.1|1655.1|1654.1|5
1661950800000|2022-08-31 13:00:00|1657.2|1656.2|1664.1|1663.1|1665.6|1664.6|1657.1|1656.1|14
1661954400000|2022-08-31 14:00:00|1663.9|1662.9|1656|1656|1663.9|1662.9|1653.1|1652.1|36
1662015600000|2022-09-01 07:00:00|1634.5|1633.5|1619.4|1618.4|1635.6|1634.6|1619.4|1618.4|19
1662019200000|2022-09-01 08:00:00|1619.2|1618.2|1609.6|1608.6|1620|1619|1607.7|1606.7|18
1662022800000|2022-09-01 09:00:00|1609.4|1608.4|1615.1|1614.1|1615.6|1614.6|1607.6|1606.6|1
1662026400000|2022-09-01 10:00:00|1615.2|1614.2|1618.5|1617.5|1620.6|1619.6|1615.1|1614.1|3
1662030000000|2022-09-01 11:00:00|1618.4|1617.4|1619.6|1618.6|1621.9|1620.9|1616.9|1615.9|23
1662033600000|2022-09-01 12:00:00|1619.5|1618.5|1618.2|1617.2|1621.4|1620.4|1616.1|1615.1|0
1662037200000|2022-09-01 13:00:00|1617.4|1616.4|1613.4|1612.4|1617.4|1616.4|1612.3|1611.3|0
1662040800000|2022-09-01 14:00:00|1613.5|1612.5|1599.7|1599.7|1614.2|1613.2|1599.7|1598.7|91
1662102000000|2022-09-02 07:00:00|1623.8|1622.8|1609.7|1608.7|1625.3|1624.3|1607.8|1606.8|6
1662105600000|2022-09-02 08:00:00|1609.9|1608.9|1609.2|1608.2|1612.4|1611.4|1609|1608|2
1662109200000|2022-09-02 09:00:00|1609.1|1608.1|1604|1603|1609.6|1608.6|1603.1|1602.1|31
1662112800000|2022-09-02 10:00:00|1604.1|1603.1|1603.6|1602.6|1608|1607|1602.1|1601.1|12
1662116400000|2022-09-02 11:00:00|1603.7|1602.7|1607.3|1606.3|1608.2|1607.2|1602|1601|1
1662120000000|2022-09-02 12:00:00|1607.5|1606.5|1618.2|1617.2|1623.7|1622.7|1604.8|1603.8|56
1662123600000|2022-09-02 13:00:00|1618.3|1617.3|1619.5|1618.5|1623.8|1622.8|1617.4|1616.4|4
1662127200000|2022-09-02 14:00:00|1619.7|1618.7|1630.7|1630.7|1631.4|1630.7|1616|1615|30
1662361200000|2022-09-05 07:00:00|1596.7|1595.7|1607.4|1606.4|1608.9|1607.9|1595.4|1594.4|11
1662364800000|2022-09-05 08:00:00|1607.3|1606.3|1615|1614|1615.6|1614.6|1603.8|1602.8|2
1662368400000|2022-09-05 09:00:00|1615.3|1614.3|1617|1616|1623.5|1622.5|1612.6|1611.6|3
1662372000000|2022-09-05 10:00:00|1616.9|1615.9|1614.3|1613.3|1621.3|1620.3|1613.6|1612.6|4
1662375600000|2022-09-05 11:00:00|1614|1613|1613.5|1612.5|1615.4|1614.4|1612.1|1611.1|2
1662379200000|2022-09-05 12:00:00|1613.3|1612.3|1615.9|1614.9|1616.5|1615.5|1612|1611|0
1662382800000|2022-09-05 13:00:00|1616|1615|1615.9|1614.9|1618.9|1617.9|1615.7|1614.7|2
1662386400000|2022-09-05 14:00:00|1616|1615|1620.6|1620.6|1623|1622|1613.5|1612.5|10
1662447600000|2022-09-06 07:00:00|1634.6|1633.6|1626|1625|1636.5|1635.5|1622.4|1621.4|2
1662451200000|2022-09-06 08:00:00|1625.7|1624.7|1626.6|1625.6|1627.6|1626.6|1621.4|1620.4|2
1662454800000|2022-09-06 09:00:00|1626.5|1625.5|1627|1626|1627.6|1626.6|1623|1622|0
1662458400000|2022-09-06 10:00:00|1627.2|1626.2|1624.7|1623.7|1629|1628|1624.4|1623.4|0
1662462000000|2022-09-06 11:00:00|1624.6|1623.6|1619.7|1618.7|1624.9|1623.9|1617.2|1616.2|3
1662465600000|2022-09-06 12:00:00|1619.9|1618.9|1620.5|1619.5|1621|1620|1618|1617|3
1662469200000|2022-09-06 13:00:00|1620.6|1619.6|1608.9|1607.9|1620.9|1619.9|1606.3|1605.3|6
1662472800000|2022-09-06 14:00:00|1609.1|1608.1|1611|1611|1611.7|1611|1597.9|1596.9|33
1662534000000|2022-09-07 07:00:00|1590.5|1589.5|1592|1591|1593.4|1592.4|1583.5|1582.5|7
1662537600000|2022-09-07 08:00:00|1592.2|1591.2|1609.7|1608.7|1609.7|1608.7|1591.3|1590.3|1
1662541200000|2022-09-07 09:00:00|1609.8|1608.8|1610.9|1609.9|1614.2|1613.2|1605.8|1604.8|67
1662544800000|2022-09-07 10:00:00|1610.8|1609.8|1606.7|1605.7|1613.7|1612.7|1606.5|1605.5|10
1662548400000|2022-09-07 11:00:00|1606.8|1605.8|1608.8|1607.8|1612.5|1611.5|1606.3|1605.3|10
1662552000000|2022-09-07 12:00:00|1608.5|1607.5|1603.9|1602.9|1608.9|1607.9|1601.2|1600.2|7
1662555600000|2022-09-07 13:00:00|1603.4|1602.4|1610|1609|1612.3|1611.3|1602.3|1601.3|0
1662559200000|2022-09-07 14:00:00|1609.7|1608.7|1611.5|1611.5|1614|1613|1607.3|1606.3|6
1662631200000|2022-09-08 10:00:00|1611.4|1610.4|1609.7|1608.7|1611.4|1610.4|1609.2|1608.2|0
1662634800000|2022-09-08 11:00:00|1609.9|1608.9|1608.5|1607.5|1610.2|1609.2|1606.2|1605.2|4
1662638400000|2022-09-08 12:00:00|1608.6|1607.6|1601.1|1600.1|1617.9|1616.9|1601.1|1600.1|5
1662642000000|2022-09-08 13:00:00|1601|1600|1620.7|1619.7|1620.8|1619.8|1598.9|1597.9|4
1662645600000|2022-09-08 14:00:00|1620.6|1619.6|1627.4|1627.4|1631.5|1630.5|1616.8|1615.8|33
1662706800000|2022-09-09 07:00:00|1637.5|1636.5|1639.2|1638.2|1639.8|1638.8|1632.2|1631.2|0
1662710400000|2022-09-09 08:00:00|1639.4|1638.4|1652.7|1651.7|1653|1652|1638.9|1637.9|0
1662714000000|2022-09-09 09:00:00|1652.4|1651.4|1651.1|1650.1|1654.3|1653.3|1649.5|1648.5|36
1662717600000|2022-09-09 10:00:00|1651|1650|1647.8|1646.8|1651|1650|1647.2|1646.2|5
1662721200000|2022-09-09 11:00:00|1647.7|1646.7|1649.3|1648.3|1649.8|1648.8|1646.5|1645.5|9
1662724800000|2022-09-09 12:00:00|1649.2|1648.2|1654.3|1653.3|1654.3|1653.3|1647.1|1646.1|16
1662728400000|2022-09-09 13:00:00|1653.8|1652.8|1648.8|1647.8|1653.8|1652.8|1646.8|1645.8|4
1662732000000|2022-09-09 14:00:00|1649|1648|1651|1651|1656.1|1655.1|1649|1648|38