1580774400000|2020-02-04 00:00:00|3492|3489|3495.8|3490.8|3501.1|3498.1|3491.4|3488.4|0
1580778000000|2020-02-04 01:00:00|3496.1|3491.1|3512.9|3507.9|3515.2|3510.2|3495.5|3490.5|0
1580781600000|2020-02-04 02:00:00|3513|3508|3510.6|3505.6|3513.7|3508.7|3506|3501|0
1580785200000|2020-02-04 03:00:00|3510.5|3505.5|3520.3|3515.3|3525.2|3520.2|3507.3|3502.3|0
1580788800000|2020-02-04 04:00:00|3520.4|3515.4|3520.6|3515.6|3524.7|3519.7|3518.6|3513.6|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3523.1|3518.1|3525.2|3520.2|3519.3|3514.3|0
1580796000000|2020-02-04 06:00:00|3522.9|3517.9|3526.9|3521.9|3529.6|3524.6|3522|3517|0
1580799600000|2020-02-04 07:00:00|3526.8|3521.8|3530.3|3525.3|3530.4|3525.4|3521.6|3516.6|0
1580803200000|2020-02-04 08:00:00|3530.2|3525.2|3554.3|3549.3|3558.4|3553.4|3528.3|3523.3|0
1580806800000|2020-02-04 09:00:00|3553.7|3548.7|3581.3|3578.3|3582.6|3579.6|3553.2|3548.3|0
1580810400000|2020-02-04 10:00:00|3581.2|3578.2|3579.1|3576.1|3586.3|3583.3|3577.6|3574.6|0
1580814000000|2020-02-04 11:00:00|3579.2|3576.2|3600.8|3597.8|3601.7|3598.7|3577.9|3574.9|0
1580817600000|2020-02-04 12:00:00|3595.3|3592.3|3640.7|3637.7|3646.1|3643.1|3588.1|3585.1|0
1580821200000|2020-02-04 13:00:00|3641.4|3638.4|3642.8|3639.8|3659.2|3656.2|3635.4|3632.4|0
1580824800000|2020-02-04 14:00:00|3642.4|3639.4|3664.7|3662.9|3687.9|3686.1|3594.5|3592.7|0
1580828400000|2020-02-04 15:00:00|3666|3664.2|3656|3654.2|3672.5|3670.7|3618.3|3616.5|0
1580832000000|2020-02-04 16:00:00|3656.6|3654.8|3688.8|3687|3688.8|3687|3651.6|3649.8|0
1580835600000|2020-02-04 17:00:00|3688.9|3687.1|3679.1|3677.3|3689.2|3687.4|3671|3669.2|0
1580839200000|2020-02-04 18:00:00|3679.4|3677.6|3693.6|3691.8|3698.4|3696.6|3677.2|3675.4|0
1580842800000|2020-02-04 19:00:00|3694|3692.2|3711.6|3709.8|3714.7|3712.9|3690.7|3688.9|0
1580846400000|2020-02-04 20:00:00|3711.8|3710|3668.4|3666.6|3731.8|3730|3646.7|3644.9|0
1580850000000|2020-02-04 21:00:00|3669|3666|3674.2|3671.2|3687.5|3684.5|3655.4|3652.4|0
1580853600000|2020-02-04 22:00:00|3674.1|3671.1|3677.1|3674.1|3680.1|3677.1|3674|3671|0
1580857200000|2020-02-04 23:00:00|3677.2|3674.2|3669.9|3666.9|3678.3|3675.3|3669.2|3666.2|0
1580860800000|2020-02-05 00:00:00|3669.7|3666.7|3677.4|3672.4|3677.4|3674.3|3665.8|3662.8|0
1580864400000|2020-02-05 01:00:00|3677.1|3672.1|3684.9|3679.9|3686.1|3681.1|3673|3668|0
1580868000000|2020-02-05 02:00:00|3685|3680|3678.5|3673.5|3685|3680|3678.4|3673.4|0
1580871600000|2020-02-05 03:00:00|3678.6|3673.6|3680.3|3675.3|3682|3677|3675.8|3670.8|0
1580875200000|2020-02-05 04:00:00|3680.2|3675.2|3683.2|3678.2|3684.2|3679.2|3680|3675|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3675.7|3670.7|3684.2|3679.2|3673|3668|0
1580882400000|2020-02-05 06:00:00|3675.9|3670.9|3681.6|3676.6|3682.9|3677.9|3675|3670|0
1580886000000|2020-02-05 07:00:00|3681.7|3676.7|3680.1|3675.1|3684.7|3679.7|3678.6|3673.6|0
1580889600000|2020-02-05 08:00:00|3680|3675|3668.9|3663.9|3715.4|3710.4|3668|3663|0
1580893200000|2020-02-05 09:00:00|3668.8|3663.8|3702.2|3699.2|3703.6|3700.6|3643.3|3640.3|0
1580896800000|2020-02-05 10:00:00|3702.8|3699.8|3684.8|3681.8|3703.5|3700.5|3683.6|3680.6|0
1580900400000|2020-02-05 11:00:00|3684.7|3681.7|3667.3|3664.3|3685|3682|3667.3|3664.3|0
1580904000000|2020-02-05 12:00:00|3668.2|3665.2|3675.6|3672.6|3692.1|3689.1|3668.2|3665.2|0
1580907600000|2020-02-05 13:00:00|3675.5|3672.5|3686.8|3683.8|3697.2|3694.2|3675.5|3672.5|0
1580911200000|2020-02-05 14:00:00|3686.7|3683.7|3602.9|3601.1|3686.7|3683.7|3589.1|3587.3|0
1580914800000|2020-02-05 15:00:00|3603.4|3601.6|3555.1|3553.3|3609.9|3608.1|3533.3|3531.5|0
1580918400000|2020-02-05 16:00:00|3555|3553.2|3569.4|3567.6|3582.3|3580.5|3550|3548.2|0
1580922000000|2020-02-05 17:00:00|3569.2|3567.4|3554.8|3553|3573.5|3571.7|3554.1|3552.3|0
1580925600000|2020-02-05 18:00:00|3554.9|3553.1|3531.6|3529.8|3554.9|3553.1|3514.9|3513.1|0
1580929200000|2020-02-05 19:00:00|3531.3|3529.5|3552.1|3550.3|3556.7|3554.9|3522.6|3520.8|0
1580932800000|2020-02-05 20:00:00|3552.5|3550.7|3547.7|3545.9|3569.4|3567.6|3527|3525.2|0
1580936400000|2020-02-05 21:00:00|3548.3|3545.3|3550.5|3547.5|3556.4|3553.4|3541|3538|0
1580940000000|2020-02-05 22:00:00|3550.6|3547.6|3554.4|3551.4|3558.5|3555.5|3549.6|3546.6|0
1580943600000|2020-02-05 23:00:00|3554.5|3551.5|3548.9|3545.9|3557.3|3554.3|3548.9|3545.9|0
1580947200000|2020-02-06 00:00:00|3549|3546|3547.8|3542.8|3549.7|3546.7|3542.1|3539.1|0
1580950800000|2020-02-06 01:00:00|3547.6|3542.6|3556.4|3551.4|3562.9|3557.9|3546.6|3541.6|0
1580954400000|2020-02-06 02:00:00|3556.6|3551.6|3563|3558|3563.4|3558.4|3556.6|3551.6|0
1580958000000|2020-02-06 03:00:00|3563.1|3558.1|3562|3557|3565.2|3560.2|3559.1|3554.1|0
1580961600000|2020-02-06 04:00:00|3561.9|3556.9|3570.5|3565.5|3570.9|3565.9|3559.9|3554.9|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3572.7|3567.7|3574.8|3569.8|3569.9|3564.9|0
1580968800000|2020-02-06 06:00:00|3572.4|3567.4|3569.6|3564.6|3577|3572|3569.2|3564.2|0
1580972400000|2020-02-06 07:00:00|3569.3|3564.3|3572.9|3567.9|3574.2|3569.2|3565.8|3560.8|0
1580976000000|2020-02-06 08:00:00|3572.9|3567.9|3567.8|3562.8|3574.1|3569.1|3566.9|3561.9|0
1580979600000|2020-02-06 09:00:00|3567.6|3562.6|3579|3576|3595.4|3592.4|3567.3|3562.3|0
1580983200000|2020-02-06 10:00:00|3577.9|3574.9|3540.6|3537.6|3578.1|3575.1|3535.8|3532.8|0
1580986800000|2020-02-06 11:00:00|3540.9|3537.9|3555|3552|3559|3556|3533.5|3530.5|0
1580990400000|2020-02-06 12:00:00|3553.5|3550.5|3573.2|3570.2|3588.8|3585.8|3545.6|3542.6|0
1580994000000|2020-02-06 13:00:00|3573.1|3570.1|3564.6|3561.6|3573.4|3570.4|3562.9|3559.9|0
1580997600000|2020-02-06 14:00:00|3564.9|3561.9|3594.5|3592.7|3594.8|3593|3552.1|3549.1|0
1581001200000|2020-02-06 15:00:00|3595.4|3593.6|3633.7|3631.9|3635.5|3633.7|3588.4|3586.6|0
1581004800000|2020-02-06 16:00:00|3633.8|3632|3651|3649.2|3671|3669.2|3632.3|3630.5|0
1581008400000|2020-02-06 17:00:00|3650.6|3648.8|3652.5|3650.7|3662.4|3660.6|3634.7|3632.9|0
1581012000000|2020-02-06 18:00:00|3652.4|3650.6|3638.4|3636.6|3653.5|3651.7|3635.3|3633.5|0
1581015600000|2020-02-06 19:00:00|3638.3|3636.5|3624.9|3623.1|3643.7|3641.9|3620.1|3618.3|0
1581019200000|2020-02-06 20:00:00|3625.1|3623.3|3629.8|3628|3635.9|3634.1|3607.7|3605.9|0
1581022800000|2020-02-06 21:00:00|3628.9|3627.1|3627.1|3624.1|3629.9|3627.1|3626.6|3623.6|0
1581026400000|2020-02-06 22:00:00|3628|3625|3627.2|3624.2|3630.7|3627.7|3626.8|3623.8|0
1581030000000|2020-02-06 23:00:00|3626.8|3623.8|3627.9|3624.9|3629.2|3626.2|3626.8|3623.8|0
1581033600000|2020-02-07 00:00:00|3628|3625|3620.8|3615.8|3628.3|3625.3|3618.2|3615.2|0
1581037200000|2020-02-07 01:00:00|3620.7|3615.7|3620.6|3615.6|3624.4|3619.4|3614.8|3609.8|0
1581040800000|2020-02-07 02:00:00|3620.5|3615.5|3621.2|3616.2|3626.4|3621.4|3620.2|3615.2|0
1581044400000|2020-02-07 03:00:00|3621.3|3616.3|3623.6|3618.6|3624.2|3619.2|3620.7|3615.7|0
1581048000000|2020-02-07 04:00:00|3623.7|3618.7|3621.5|3616.5|3623.8|3618.8|3620.3|3615.3|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3620.7|3615.7|3621.9|3616.9|3616.8|3611.8|0
1581055200000|2020-02-07 06:00:00|3620.6|3615.6|3628.2|3623.2|3630.8|3625.8|3618.9|3613.9|0
1581058800000|2020-02-07 07:00:00|3628.3|3623.3|3623.5|3618.5|3631|3626|3620.7|3615.7|0
1581062400000|2020-02-07 08:00:00|3624.4|3619.4|3623.7|3618.7|3625.8|3620.8|3619.7|3614.7|0
1581066000000|2020-02-07 09:00:00|3623.8|3618.8|3601.1|3598.1|3624.9|3619.9|3600.2|3597.2|0
1581069600000|2020-02-07 10:00:00|3600.9|3597.9|3589.8|3586.8|3601.2|3598.2|3588.7|3585.7|0
1581073200000|2020-02-07 11:00:00|3589|3586|3601.9|3598.9|3602.3|3599.3|3583.8|3580.8|0
1581076800000|2020-02-07 12:00:00|3603.3|3600.3|3602.1|3599.1|3604|3601|3597.2|3594.2|0
1581080400000|2020-02-07 13:00:00|3601.8|3598.8|3594.4|3591.4|3603.3|3600.3|3591.3|3588.3|0
1581084000000|2020-02-07 14:00:00|3594.5|3591.5|3594.8|3593|3616.7|3614.9|3586.6|3584.3|0
1581087600000|2020-02-07 15:00:00|3595.4|3593.6|3605.5|3603.7|3609.9|3608.1|3583.1|3581.3|0
1581091200000|2020-02-07 16:00:00|3605.7|3603.9|3617.5|3615.7|3619.9|3618.1|3598.4|3596.6|0
1581094800000|2020-02-07 17:00:00|3617.3|3615.5|3614.4|3612.6|3622.6|3620.8|3610.2|3608.4|0
1581098400000|2020-02-07 18:00:00|3614.3|3612.5|3592.4|3590.6|3616.1|3614.3|3592.4|3590.6|0
1581102000000|2020-02-07 19:00:00|3591.6|3589.8|3602.8|3601|3603.9|3602.1|3583|3581.2|0
1581105600000|2020-02-07 20:00:00|3602.9|3601.1|3602.6|3600.8|3603.2|3601.4|3589|3587.2|0
1581109200000|2020-02-07 21:00:00|3603.2|3600.2|3601.2|3598.2|3604.5|3601.5|3600.6|3597.6|0
1581289200000|2020-02-09 23:00:00|3604.4|3599.4|3586.4|3581.4|3611.2|3606.2|3576.6|3571.6|0
1581292800000|2020-02-10 00:00:00|3586.8|3581.8|3592.4|3587.4|3594.6|3589.6|3586.6|3581.6|0
1581296400000|2020-02-10 01:00:00|3592.3|3587.3|3605|3600|3610.2|3605.2|3589.4|3584.4|0
1581300000000|2020-02-10 02:00:00|3605.1|3600.1|3614|3609|3618.1|3613.1|3604.3|3599.3|0
1581303600000|2020-02-10 03:00:00|3613.9|3608.9|3608.9|3603.9|3615.8|3610.8|3608.4|3603.4|0
1581307200000|2020-02-10 04:00:00|3609|3604|3605.9|3600.9|3613.3|3608.3|3604.5|3599.5|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3611.2|3606.2|3612.9|3607.9|3605|3600|0
1581314400000|2020-02-10 06:00:00|3611|3606|3613.5|3608.5|3615.8|3610.8|3608.8|3603.8|0
1581318000000|2020-02-10 07:00:00|3613.9|3608.9|3608.4|3603.4|3615.6|3610.6|3607.1|3602.1|0
1581321600000|2020-02-10 08:00:00|3608.1|3603.1|3602.6|3597.6|3612.7|3607.7|3596.9|3591.9|0
1581325200000|2020-02-10 09:00:00|3602.4|3597.4|3636.8|3633.8|3643.2|3640.2|3602.4|3597.4|0
1581328800000|2020-02-10 10:00:00|3636.6|3633.6|3632.9|3629.9|3638.5|3635.5|3626.2|3623.2|0
1581332400000|2020-02-10 11:00:00|3632.8|3629.8|3649.9|3646.9|3659.3|3656.3|3632.6|3629.6|0
1581336000000|2020-02-10 12:00:00|3640.5|3637.5|3640.2|3637.2|3657.5|3654.5|3638.3|3635.3|0
1581339600000|2020-02-10 13:00:00|3640.4|3637.4|3634|3631|3642.2|3639.2|3628.6|3625.6|0
1581343200000|2020-02-10 14:00:00|3634.2|3631.2|3645.7|3643.9|3656|3654.2|3618.2|3616.4|0
1581346800000|2020-02-10 15:00:00|3646.2|3644.4|3622.7|3620.9|3651.4|3649.6|3618.9|3617.1|0
1581350400000|2020-02-10 16:00:00|3622.8|3621|3630.3|3628.5|3636.3|3634.5|3611.9|3610.1|0
1581354000000|2020-02-10 17:00:00|3630.4|3628.6|3622.3|3620.5|3631.7|3629.9|3617.9|3616.1|0
1581357600000|2020-02-10 18:00:00|3622.4|3620.6|3627.9|3626.1|3632.7|3630.9|3620.1|3618.3|0
1581361200000|2020-02-10 19:00:00|3627.8|3626|3644.6|3642.8|3645.2|3643.4|3626.3|3624.5|0
1581364800000|2020-02-10 20:00:00|3644.7|3642.9|3646.2|3644.4|3651.9|3650.1|3634.1|3632.3|0
1581368400000|2020-02-10 21:00:00|3647|3645.2|3648.5|3645.5|3648.6|3645.6|3644.2|3641.2|0
1581372000000|2020-02-10 22:00:00|3648.2|3645.2|3646.5|3643.5|3648.9|3645.9|3646.1|3643.1|0
1581375600000|2020-02-10 23:00:00|3646.3|3643.3|3648|3645|3648.1|3645.1|3645.8|3642.8|0
1581379200000|2020-02-11 00:00:00|3647.9|3644.9|3656.4|3651.4|3656.4|3653.2|3647.7|3644.7|0
1581382800000|2020-02-11 01:00:00|3656.6|3651.6|3666.8|3661.8|3667.5|3662.5|3655.8|3650.8|0
1581386400000|2020-02-11 02:00:00|3666.7|3661.7|3666.9|3661.9|3671.1|3666.1|3666.2|3661.2|0
1581390000000|2020-02-11 03:00:00|3666.7|3661.7|3667.2|3662.2|3668.4|3663.4|3665|3660|0
1581393600000|2020-02-11 04:00:00|3667.1|3662.1|3667|3662|3667.8|3662.8|3665|3660|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3668.8|3663.8|3670.1|3665.1|3665.4|3660.4|0
1581400800000|2020-02-11 06:00:00|3668.7|3663.7|3666.9|3661.9|3669.8|3664.8|3665.8|3660.8|0
1581404400000|2020-02-11 07:00:00|3666.6|3661.6|3663.7|3658.7|3666.7|3661.7|3661.1|3656.1|0
1581408000000|2020-02-11 08:00:00|3663.5|3658.5|3662.8|3657.8|3666.2|3661.2|3660.5|3655.5|0
1581411600000|2020-02-11 09:00:00|3663.1|3658.1|3669.2|3666.2|3675.1|3672.1|3661|3656|0
1581415200000|2020-02-11 10:00:00|3669.7|3666.7|3675.9|3672.9|3679|3676|3669.7|3666.7|0
1581418800000|2020-02-11 11:00:00|3676|3673|3668|3665|3678.4|3675.4|3668|3665|0
1581422400000|2020-02-11 12:00:00|3669.5|3666.5|3666.6|3663.6|3672.3|3669.3|3663.8|3660.8|0
1581426000000|2020-02-11 13:00:00|3666.5|3663.5|3665|3662|3666.7|3663.7|3656.2|3653.2|0
1581429600000|2020-02-11 14:00:00|3664.9|3661.9|3669.1|3667.3|3671.1|3669.3|3640.7|3638.9|0
1581433200000|2020-02-11 15:00:00|3669|3667.2|3687.5|3685.7|3688|3686.2|3669|3667.2|0
1581436800000|2020-02-11 16:00:00|3687.2|3685.4|3669.6|3667.8|3697.5|3695.7|3666.6|3664.8|0
1581440400000|2020-02-11 17:00:00|3669.9|3668.1|3683.5|3681.7|3685.9|3684.1|3668.3|3666.5|0
1581444000000|2020-02-11 18:00:00|3683.6|3681.8|3669.2|3667.4|3688.7|3686.9|3668.6|3666.8|0
1581447600000|2020-02-11 19:00:00|3669.3|3667.5|3656.7|3654.9|3670.8|3669|3653.3|3651.5|0
1581451200000|2020-02-11 20:00:00|3656.8|3655|3656.5|3654.7|3661.1|3659.3|3642.3|3640.5|0
1581454800000|2020-02-11 21:00:00|3657.1|3654.1|3659.7|3656.7|3660.3|3657.3|3656.4|3653.4|0
1581458400000|2020-02-11 22:00:00|3659.6|3656.6|3660.5|3657.5|3660.8|3657.8|3659.3|3656.3|0
1581462000000|2020-02-11 23:00:00|3660.6|3657.6|3660.3|3657.3|3662.4|3659.4|3659.9|3656.9|0
1581465600000|2020-02-12 00:00:00|3660.5|3657.5|3657.5|3652.5|3661.1|3658.1|3654.8|3651.8|0
1581469200000|2020-02-12 01:00:00|3657.6|3652.6|3658.8|3653.8|3661.2|3656.2|3655.5|3650.5|0
1581472800000|2020-02-12 02:00:00|3658.9|3653.9|3660.2|3655.2|3661.7|3656.7|3657.4|3652.4|0
1581476400000|2020-02-12 03:00:00|3660.3|3655.3|3663.6|3658.6|3664.7|3659.7|3659.1|3654.1|0
1581480000000|2020-02-12 04:00:00|3663.5|3658.5|3666|3661|3666.3|3661.3|3662.9|3657.9|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3668.7|3663.7|3669.4|3664.4|3665.5|3660.5|0
1581487200000|2020-02-12 06:00:00|3668.5|3663.5|3668.4|3663.4|3671.4|3666.4|3667.3|3662.3|0
1581490800000|2020-02-12 07:00:00|3668.1|3663.1|3667.4|3662.4|3670.4|3665.4|3666.4|3661.4|0
1581494400000|2020-02-12 08:00:00|3667.3|3662.3|3675|3670|3677.1|3672.1|3664|3659|0
1581498000000|2020-02-12 09:00:00|3674.9|3669.9|3689.4|3686.4|3690.9|3687.9|3674.8|3669.8|0
1581501600000|2020-02-12 10:00:00|3689.5|3686.5|3688.8|3685.8|3689.7|3686.7|3687.6|3684.6|0
1581505200000|2020-02-12 11:00:00|3688.7|3685.7|3694.8|3691.8|3695.1|3692.1|3688.6|3685.6|0
1581508800000|2020-02-12 12:00:00|3690.6|3687.6|3686.9|3683.9|3691.5|3688.5|3681.9|3678.9|0
1581512400000|2020-02-12 13:00:00|3687.1|3684.1|3687.5|3684.5|3689.5|3686.5|3684.9|3681.9|0
1581516000000|2020-02-12 14:00:00|3687.6|3684.6|3696.7|3694.9|3709.3|3707.5|3685.3|3683.5|0
1581519600000|2020-02-12 15:00:00|3697|3695.2|3703.9|3702.1|3710.1|3708.3|3689.3|3687.5|0
1581523200000|2020-02-12 16:00:00|3704.4|3702.6|3713.6|3711.8|3715|3713.2|3704|3702.2|0
1581526800000|2020-02-12 17:00:00|3713.5|3711.7|3716.3|3714.5|3717.7|3715.9|3708.6|3706.8|0
1581530400000|2020-02-12 18:00:00|3716.5|3714.7|3715.2|3713.4|3717.5|3715.7|3711.9|3710.1|0
1581534000000|2020-02-12 19:00:00|3715.1|3713.3|3708.4|3706.6|3715.3|3713.5|3701|3699.2|0
1581537600000|2020-02-12 20:00:00|3708.3|3706.5|3710.7|3708.9|3717.6|3715.8|3703|3701.2|0
1581541200000|2020-02-12 21:00:00|3710.9|3709.1|3706.4|3703.4|3713.3|3710.3|3706.3|3703.3|0
1581544800000|2020-02-12 22:00:00|3706.2|3703.2|3705|3702|3706.4|3703.4|3696.6|3693.6|0
1581548400000|2020-02-12 23:00:00|3705.2|3702.2|3689.5|3686.5|3706.2|3703.2|3687.1|3684.1|0
1581552000000|2020-02-13 00:00:00|3689.4|3686.4|3684.2|3679.2|3690.3|3687.3|3680.4|3677.4|0
1581555600000|2020-02-13 01:00:00|3684|3679|3686.9|3681.9|3690.1|3685.1|3683.2|3678.2|0
1581559200000|2020-02-13 02:00:00|3687|3682|3687.7|3682.7|3689.4|3684.4|3684.1|3679.1|0
1581562800000|2020-02-13 03:00:00|3687.6|3682.6|3685.5|3680.5|3688.9|3683.9|3685.5|3680.5|0
1581566400000|2020-02-13 04:00:00|3685.6|3680.6|3681.3|3676.3|3687.2|3682.2|3681|3676|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3681.7|3676.7|3684.9|3679.9|3680.7|3675.7|0
1581573600000|2020-02-13 06:00:00|3681.6|3676.6|3678.6|3673.6|3682.4|3677.4|3677.3|3672.3|0
1581577200000|2020-02-13 07:00:00|3678.7|3673.7|3670.9|3665.9|3679.1|3674.1|3669.8|3664.8|0
1581580800000|2020-02-13 08:00:00|3671|3666|3670.3|3665.3|3673.2|3668.2|3669|3664|0
1581584400000|2020-02-13 09:00:00|3670.2|3665.2|3661.1|3658.1|3676.1|3673.1|3658.8|3655.8|0
1581588000000|2020-02-13 10:00:00|3660.1|3657.1|3651.7|3648.7|3661.1|3658.1|3647.4|3644.4|0
1581591600000|2020-02-13 11:00:00|3651.6|3648.6|3664.3|3661.3|3670.8|3667.8|3648.1|3645.1|0
1581595200000|2020-02-13 12:00:00|3666|3663|3643.4|3640.4|3674.1|3671.1|3626.4|3623.4|0
1581598800000|2020-02-13 13:00:00|3643.2|3640.2|3662.3|3659.3|3663.3|3660.3|3641.9|3638.9|0
1581602400000|2020-02-13 14:00:00|3662.4|3659.4|3685.1|3683.3|3696.9|3695.1|3653.2|3651.4|0
1581606000000|2020-02-13 15:00:00|3685.8|3684|3711.9|3710.1|3715.1|3713.3|3678.7|3676.9|0
1581609600000|2020-02-13 16:00:00|3712.1|3710.3|3723.2|3721.4|3733.6|3731.8|3708.8|3707|0
1581613200000|2020-02-13 17:00:00|3723.1|3721.3|3734.4|3732.6|3750.7|3748.9|3723|3721.2|0
1581616800000|2020-02-13 18:00:00|3734.3|3732.5|3744.7|3742.9|3749.5|3747.7|3722.6|3720.8|0
1581620400000|2020-02-13 19:00:00|3744.6|3742.8|3738.6|3736.8|3751.7|3749.9|3734.5|3732.7|0
1581624000000|2020-02-13 20:00:00|3739|3737.2|3727.6|3725.8|3741.1|3739.3|3720.8|3719|0
1581627600000|2020-02-13 21:00:00|3727.5|3725.7|3748.8|3745.8|3760.6|3757.6|3726.4|3723.4|0
1581631200000|2020-02-13 22:00:00|3748.7|3745.7|3748.8|3745.8|3752.7|3749.7|3747.1|3744.1|0
1581634800000|2020-02-13 23:00:00|3748.7|3745.7|3743.5|3740.5|3748.7|3745.7|3742.7|3739.7|0
1581638400000|2020-02-14 00:00:00|3743.3|3740.3|3746.1|3741.1|3746.4|3742.5|3740.9|3737.9|0
1581642000000|2020-02-14 01:00:00|3746.2|3741.2|3752|3747|3752.7|3747.7|3743.2|3738.2|0
1581645600000|2020-02-14 02:00:00|3752.1|3747.1|3756.2|3751.2|3756.2|3751.2|3748.8|3743.8|0
1581649200000|2020-02-14 03:00:00|3756|3751|3757.1|3752.1|3761.8|3756.8|3756|3751|0
1581652800000|2020-02-14 04:00:00|3757|3752|3756.7|3751.7|3758.2|3753.2|3755.2|3750.2|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3755.1|3750.1|3758.4|3753.4|3753.8|3748.8|0
1581660000000|2020-02-14 06:00:00|3755.3|3750.3|3753.9|3748.9|3755.4|3750.4|3751.4|3746.4|0
1581663600000|2020-02-14 07:00:00|3753.8|3748.8|3755.3|3750.3|3757.6|3752.6|3752.5|3747.5|0
1581667200000|2020-02-14 08:00:00|3755.4|3750.4|3752|3747|3756.4|3751.4|3751.4|3746.4|0
1581670800000|2020-02-14 09:00:00|3752.2|3747.2|3750.7|3747.7|3762|3759|3748.3|3745.3|0
1581674400000|2020-02-14 10:00:00|3750.6|3747.6|3749.7|3746.7|3754|3751|3743.3|3740.3|0
1581678000000|2020-02-14 11:00:00|3749.4|3746.4|3753.3|3750.3|3754.4|3751.4|3747.8|3744.8|0
1581681600000|2020-02-14 12:00:00|3753.4|3750.4|3756.4|3753.4|3761.6|3758.6|3751.6|3748.6|0
1581685200000|2020-02-14 13:00:00|3756.5|3753.5|3741.6|3738.6|3758.6|3755.6|3741.5|3738.5|0
1581688800000|2020-02-14 14:00:00|3741.5|3738.5|3751.6|3749.8|3761.4|3759.6|3735.1|3733.3|0
1581692400000|2020-02-14 15:00:00|3751.7|3749.9|3767.1|3765.3|3768|3766.2|3738.7|3736.9|0
1581696000000|2020-02-14 16:00:00|3767|3765.2|3756.3|3754.5|3769.5|3767.7|3754.6|3752.8|0
1581699600000|2020-02-14 17:00:00|3756.1|3754.3|3735.6|3733.8|3757.1|3755.3|3731.7|3729.9|0
1581703200000|2020-02-14 18:00:00|3735.7|3733.9|3739.4|3737.6|3745.9|3744.1|3734.3|3732.5|0
1581706800000|2020-02-14 19:00:00|3739.3|3737.5|3742.4|3740.6|3747.6|3745.8|3735.1|3733.3|0
1581710400000|2020-02-14 20:00:00|3742.3|3740.5|3743.5|3741.7|3745.8|3744|3736.5|3734.7|0
1581714000000|2020-02-14 21:00:00|3744.1|3741.1|3744.6|3741.6|3745.4|3742.4|3742.3|3739.3|0
1581894000000|2020-02-16 23:00:00|3752.9|3747.9|3757.9|3752.9|3759.7|3754.7|3752.9|3747.9|0
1581897600000|2020-02-17 00:00:00|3757.8|3752.8|3752.2|3747.2|3759.3|3754.3|3751.8|3746.8|0
1581901200000|2020-02-17 01:00:00|3752.1|3747.1|3758.7|3753.7|3760.4|3755.4|3751.2|3746.2|0
1581904800000|2020-02-17 02:00:00|3758.8|3753.8|3758.5|3753.5|3760.1|3755.1|3757|3752|0
1581908400000|2020-02-17 03:00:00|3758.6|3753.6|3758.9|3753.9|3759.3|3754.3|3757.4|3752.4|0
1581912000000|2020-02-17 04:00:00|3759|3754|3758.4|3753.4|3759.1|3754.1|3757.5|3752.5|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3761.2|3756.2|3762.1|3757.1|3757.9|3752.9|0
1581919200000|2020-02-17 06:00:00|3761.3|3756.3|3759.9|3754.9|3764.6|3759.6|3759.2|3754.2|0
1581922800000|2020-02-17 07:00:00|3760|3755|3759.5|3754.5|3760.3|3755.3|3757.1|3752.1|0
1581926400000|2020-02-17 08:00:00|3759.7|3754.7|3758.4|3753.4|3762.1|3757.1|3756.5|3751.5|0
1581930000000|2020-02-17 09:00:00|3758.5|3753.5|3759.8|3754.8|3760.1|3755.1|3757.2|3752.2|0
1581933600000|2020-02-17 10:00:00|3759.9|3754.9|3759.7|3754.7|3761.3|3756.3|3759.3|3754.3|0
1581937200000|2020-02-17 11:00:00|3759.8|3754.8|3760.8|3755.8|3760.8|3755.8|3759|3754|0
1581940800000|2020-02-17 12:00:00|3760.9|3755.9|3759.1|3754.1|3761.1|3756.1|3757.1|3752.1|0
1581944400000|2020-02-17 13:00:00|3759|3754|3757.5|3752.5|3759.4|3754.4|3756.8|3751.8|0
1581948000000|2020-02-17 14:00:00|3757.3|3752.3|3757.5|3752.5|3757.7|3752.7|3756.1|3751.1|0
1581951600000|2020-02-17 15:00:00|3757.2|3752.2|3758.5|3753.5|3758.8|3753.8|3756.3|3751.3|0
1581955200000|2020-02-17 16:00:00|3758.8|3753.8|3759.7|3754.7|3759.8|3754.8|3758.2|3753.2|0
1581958800000|2020-02-17 17:00:00|3759.9|3754.9|3758.5|3753.5|3759.9|3754.9|3758|3753|0
1581962400000|2020-02-17 18:00:00|3758.8|3753.8|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581966000000|2020-02-17 19:00:00|3758.4|3753.4|3758.9|3753.9|3759.3|3754.3|3758.4|3753.4|0
1581969600000|2020-02-17 20:00:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581973200000|2020-02-17 21:00:00|3756|3751|3743.1|3738.1|3756|3751|3743.1|3738.1|0
1581976800000|2020-02-17 22:00:00|3742.5|3737.5|3737.4|3732.4|3742.5|3737.5|3737.4|3732.4|0
1581980400000|2020-02-17 23:00:00|3734.5|3729.5|3728.4|3723.4|3735.2|3730.2|3726.7|3721.7|0
1581984000000|2020-02-18 00:00:00|3728.7|3723.7|3725.5|3720.5|3728.7|3723.7|3724.7|3719.7|0
1581987600000|2020-02-18 01:00:00|3725.4|3720.4|3724.1|3719.1|3727.4|3722.4|3721|3716|0
1581991200000|2020-02-18 02:00:00|3724|3719|3717.3|3712.3|3726.5|3721.5|3715.4|3710.4|0
1581994800000|2020-02-18 03:00:00|3717.4|3712.4|3718.9|3713.9|3720.6|3715.6|3716.8|3711.8|0
1581998400000|2020-02-18 04:00:00|3718.8|3713.8|3721.2|3716.2|3721.5|3716.5|3716.8|3711.8|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3720.6|3715.6|3721.3|3716.3|3718.5|3713.5|0
1582005600000|2020-02-18 06:00:00|3720.7|3715.7|3716.8|3711.8|3721.5|3716.5|3716.4|3711.4|0
1582009200000|2020-02-18 07:00:00|3716.7|3711.7|3704.9|3699.9|3716.8|3711.8|3703|3698|0
1582012800000|2020-02-18 08:00:00|3704.8|3699.8|3705.6|3700.6|3714.9|3709.9|3704.8|3699.8|0
1582016400000|2020-02-18 09:00:00|3705.7|3700.7|3700.2|3697.2|3705.9|3700.9|3679.4|3676.4|0
1582020000000|2020-02-18 10:00:00|3700.4|3697.4|3708.6|3705.6|3709|3706|3698|3695|0
1582023600000|2020-02-18 11:00:00|3708.8|3705.8|3705.1|3702.1|3709|3706|3704.3|3701.3|0
1582027200000|2020-02-18 12:00:00|3705.3|3702.3|3752.8|3749.8|3761.3|3758.3|3705.3|3702.3|0
1582030800000|2020-02-18 13:00:00|3752.7|3749.7|3754.8|3751.8|3759.1|3756.1|3746.6|3743.6|0
1582034400000|2020-02-18 14:00:00|3754.9|3751.9|3793.5|3791.7|3793.5|3791.7|3748.4|3746.6|0
1582038000000|2020-02-18 15:00:00|3793.6|3791.8|3786.7|3784.9|3798.8|3797|3779.9|3778.1|0
1582041600000|2020-02-18 16:00:00|3786.2|3784.4|3771.1|3769.3|3790.2|3788.4|3764.4|3762.6|0
1582045200000|2020-02-18 17:00:00|3771|3769.2|3787.5|3785.7|3789.4|3787.6|3769.2|3767.4|0
1582048800000|2020-02-18 18:00:00|3787.4|3785.6|3793.7|3791.9|3798.3|3796.5|3787.4|3785.6|0
1582052400000|2020-02-18 19:00:00|3793.6|3791.8|3813|3811.2|3814.9|3813.1|3791.9|3790.1|0
1582056000000|2020-02-18 20:00:00|3812.9|3811.1|3818|3816.2|3820.2|3818.4|3809.4|3807.6|0
1582059600000|2020-02-18 21:00:00|3818.5|3815.5|3822.5|3819.5|3823.3|3820.3|3817.9|3814.9|0
1582063200000|2020-02-18 22:00:00|3822.7|3819.7|3824.5|3821.5|3824.7|3821.7|3822.3|3819.3|0
1582066800000|2020-02-18 23:00:00|3824.6|3821.6|3841.9|3838.9|3841.9|3838.9|3824.6|3821.6|0
1582070400000|2020-02-19 00:00:00|3841.8|3838.8|3847.2|3842.2|3851.4|3848.4|3841.4|3838.4|0
1582074000000|2020-02-19 01:00:00|3847.3|3842.3|3847.9|3842.9|3848.5|3843.5|3841.7|3836.7|0
1582077600000|2020-02-19 02:00:00|3848|3843|3848.1|3843.1|3852|3847|3846.8|3841.8|0
1582081200000|2020-02-19 03:00:00|3848.2|3843.2|3852.4|3847.4|3853.8|3848.8|3847.7|3842.7|0
1582084800000|2020-02-19 04:00:00|3852.3|3847.3|3848.5|3843.5|3853.7|3848.7|3848.2|3843.2|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3849|3844|3850.6|3845.6|3847.6|3842.6|0
1582092000000|2020-02-19 06:00:00|3848.9|3843.9|3849.5|3844.5|3849.8|3844.8|3846.6|3841.6|0
1582095600000|2020-02-19 07:00:00|3849.4|3844.4|3851.2|3846.2|3852.5|3847.5|3848.1|3843.1|0
1582099200000|2020-02-19 08:00:00|3850.9|3845.9|3846.9|3841.9|3850.9|3845.9|3843.8|3838.8|0
1582102800000|2020-02-19 09:00:00|3847|3842|3880.1|3877.1|3886.2|3883.2|3847|3842|0
1582106400000|2020-02-19 10:00:00|3880|3877|3876.7|3873.7|3881.8|3878.8|3872.4|3869.4|0
1582110000000|2020-02-19 11:00:00|3877|3874|3878.9|3875.9|3887.5|3884.5|3875.1|3872.1|0
1582113600000|2020-02-19 12:00:00|3878.3|3875.3|3881.5|3878.5|3884.1|3881.1|3871.6|3868.6|0
1582117200000|2020-02-19 13:00:00|3881.6|3878.6|3881.9|3878.9|3884.5|3881.5|3877.5|3874.5|0
1582120800000|2020-02-19 14:00:00|3882|3879|3897.5|3895.7|3897.9|3896.1|3866.3|3864.5|0
1582124400000|2020-02-19 15:00:00|3897.4|3895.6|3910|3908.2|3920|3918.2|3894|3892.2|0
1582128000000|2020-02-19 16:00:00|3910.1|3908.3|3917.3|3915.5|3922.3|3920.5|3908.1|3906.3|0
1582131600000|2020-02-19 17:00:00|3917.2|3915.4|3912.2|3910.4|3917.2|3915.4|3902.6|3900.8|0
1582135200000|2020-02-19 18:00:00|3912.1|3910.3|3909.8|3908|3920.1|3918.3|3908.6|3906.8|0
1582138800000|2020-02-19 19:00:00|3910.1|3908.3|3908.4|3906.6|3914.3|3912.5|3906.2|3904.4|0
1582142400000|2020-02-19 20:00:00|3908.5|3906.7|3906.5|3904.7|3908.5|3906.7|3895.7|3893.9|0
1582146000000|2020-02-19 21:00:00|3906.6|3904.8|3911.6|3908.6|3911.9|3908.9|3906|3903|0
1582149600000|2020-02-19 22:00:00|3912|3909|3911.3|3908.3|3912.6|3909.6|3909.1|3906.1|0
1582153200000|2020-02-19 23:00:00|3911.4|3908.4|3904.6|3901.6|3912.1|3909.1|3898.1|3895.1|0
1582156800000|2020-02-20 00:00:00|3904.5|3901.5|3910.4|3905.4|3910.9|3907.9|3904.5|3901.5|0
1582160400000|2020-02-20 01:00:00|3910.3|3905.3|3902.2|3897.2|3911.8|3906.8|3902|3897|0
1582164000000|2020-02-20 02:00:00|3902.3|3897.3|3889.2|3884.2|3904.1|3899.1|3889|3884|0
1582167600000|2020-02-20 03:00:00|3889.3|3884.3|3883.1|3878.1|3892.6|3887.6|3881.1|3876.1|0
1582171200000|2020-02-20 04:00:00|3883|3878|3892.6|3887.6|3893.8|3888.8|3880.6|3875.6|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3893.1|3888.1|3896.5|3891.5|3891.2|3886.2|0
1582178400000|2020-02-20 06:00:00|3893|3888|3896.2|3891.2|3898|3893|3891.6|3886.6|0
1582182000000|2020-02-20 07:00:00|3896.3|3891.3|3901.2|3896.2|3904|3899|3894.7|3889.7|0
1582185600000|2020-02-20 08:00:00|3901.4|3896.4|3892.3|3887.3|3901.4|3896.4|3889.1|3884.1|0
1582189200000|2020-02-20 09:00:00|3892.4|3887.4|3902.9|3899.9|3908.4|3905.4|3891.9|3886.9|0
1582192800000|2020-02-20 10:00:00|3902.7|3899.7|3898.6|3895.6|3908.6|3905.6|3898.3|3895.3|0
1582196400000|2020-02-20 11:00:00|3896.9|3893.9|3880.6|3877.6|3897.8|3894.8|3879.3|3876.3|0
1582200000000|2020-02-20 12:00:00|3883|3880|3894.4|3891.4|3895.4|3892.4|3882.4|3879.4|0
1582203600000|2020-02-20 13:00:00|3894.6|3891.6|3888.9|3885.9|3898.6|3895.6|3884.9|3881.9|0
1582207200000|2020-02-20 14:00:00|3889.2|3886.2|3899.9|3898.1|3901.1|3899.3|3876.6|3874.8|0
1582210800000|2020-02-20 15:00:00|3900.8|3899|3888.3|3886.5|3904.6|3902.8|3887.7|3885.9|0
1582214400000|2020-02-20 16:00:00|3888.2|3886.4|3827.3|3825.5|3888.2|3886.4|3784.6|3782.8|0
1582218000000|2020-02-20 17:00:00|3827.1|3825.3|3828|3826.2|3832.4|3830.6|3809.6|3807.8|0
1582221600000|2020-02-20 18:00:00|3828.1|3826.3|3835.4|3833.6|3849.7|3847.9|3825.2|3823.4|0
1582225200000|2020-02-20 19:00:00|3835.6|3833.8|3853.4|3851.6|3858.1|3856.3|3835.6|3833.8|0
1582228800000|2020-02-20 20:00:00|3853.7|3851.9|3860|3858.2|3863.8|3862|3839.4|3837.6|0
1582232400000|2020-02-20 21:00:00|3860.6|3857.6|3856.9|3853.9|3864|3861|3856.2|3853.2|0
1582236000000|2020-02-20 22:00:00|3857|3854|3852|3849|3857|3854|3851.3|3848.3|0
1582239600000|2020-02-20 23:00:00|3851.8|3848.8|3835.5|3832.5|3852.9|3849.9|3834.1|3831.1|0
1582243200000|2020-02-21 00:00:00|3835.6|3832.6|3843.1|3838.1|3845.4|3842.4|3835.4|3832.4|0
1582246800000|2020-02-21 01:00:00|3843|3838|3845|3840|3850.4|3845.4|3838.2|3833.2|0
1582250400000|2020-02-21 02:00:00|3844.9|3839.9|3842.3|3837.3|3845.3|3840.3|3835.9|3830.9|0
1582254000000|2020-02-21 03:00:00|3842.2|3837.2|3844.9|3839.9|3845.7|3840.7|3841.1|3836.1|0
1582257600000|2020-02-21 04:00:00|3845|3840|3840.1|3835.1|3845.1|3840.1|3837.5|3832.5|0
1582261200000|2020-02-21 05:00:00|3840|3835|3833.8|3828.8|3841.9|3836.9|3831.1|3826.1|0
1582264800000|2020-02-21 06:00:00|3833.6|3828.6|3828|3823|3836.4|3831.4|3823|3818|0
1582268400000|2020-02-21 07:00:00|3827.9|3822.9|3827.9|3822.9|3830.9|3825.9|3821|3816|0
1582272000000|2020-02-21 08:00:00|3827.8|3822.8|3836|3831|3841.2|3836.2|3822.1|3817.1|0
1582275600000|2020-02-21 09:00:00|3836.1|3831.1|3824.6|3821.6|3843.9|3840.9|3821.8|3818.8|0
1582279200000|2020-02-21 10:00:00|3824.7|3821.7|3827.4|3824.4|3831.4|3828.4|3823.5|3820.5|0
1582282800000|2020-02-21 11:00:00|3827.6|3824.6|3833.9|3830.9|3836.5|3833.5|3825.5|3822.5|0
1582286400000|2020-02-21 12:00:00|3831.5|3828.5|3856.4|3853.4|3859.9|3856.9|3830.8|3827.8|0
1582290000000|2020-02-21 13:00:00|3856.1|3853.1|3844.7|3841.7|3859|3856|3844.1|3841.1|0
1582293600000|2020-02-21 14:00:00|3844.2|3841.2|3804.4|3802.6|3855.7|3852.7|3783|3781.2|0
1582297200000|2020-02-21 15:00:00|3804.2|3802.4|3796.5|3794.7|3808.1|3806.3|3779.3|3777.5|0
1582300800000|2020-02-21 16:00:00|3796.7|3794.9|3808.8|3807|3817.5|3815.7|3792.9|3791.1|0
1582304400000|2020-02-21 17:00:00|3808.7|3806.9|3791.2|3789.4|3816.9|3815.1|3790.1|3788.3|0
1582308000000|2020-02-21 18:00:00|3790.9|3789.1|3769.6|3767.8|3797.7|3795.9|3759.2|3757.4|0
1582311600000|2020-02-21 19:00:00|3769.5|3767.7|3778.8|3777|3784.2|3782.4|3764.1|3762.3|0
1582315200000|2020-02-21 20:00:00|3777.6|3775.8|3783|3781.2|3786.5|3784.7|3763.8|3762|0
1582318800000|2020-02-21 21:00:00|3782.9|3781.1|3785|3782|3785.1|3782.1|3781.2|3778.2|0
1582498800000|2020-02-23 23:00:00|3750.4|3745.4|3736.8|3731.8|3750.7|3745.7|3723.6|3718.6|0
1582502400000|2020-02-24 00:00:00|3737|3732|3732.1|3727.1|3742.8|3737.8|3726.5|3721.5|0
1582506000000|2020-02-24 01:00:00|3731.8|3726.8|3731|3726|3739.6|3734.6|3729.5|3724.5|0
1582509600000|2020-02-24 02:00:00|3730.8|3725.8|3722.7|3717.7|3734.9|3729.9|3716.7|3711.7|0
1582513200000|2020-02-24 03:00:00|3722.6|3717.6|3728.1|3723.1|3729.3|3724.3|3716.7|3711.7|0
1582516800000|2020-02-24 04:00:00|3728.2|3723.2|3732|3727|3735.7|3730.7|3728.2|3723.2|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3727.9|3722.9|3733.6|3728.6|3726|3721|0
1582524000000|2020-02-24 06:00:00|3727.8|3722.8|3730.2|3725.2|3731.8|3726.8|3727.4|3722.4|0
1582527600000|2020-02-24 07:00:00|3729.5|3724.5|3716.8|3711.8|3731.8|3726.8|3713.6|3708.6|0
1582531200000|2020-02-24 08:00:00|3716.2|3711.2|3670.6|3665.6|3718.9|3713.9|3670.4|3665.4|0
1582534800000|2020-02-24 09:00:00|3670.8|3665.8|3633.7|3630.7|3672.5|3667.5|3607.5|3604.5|0
1582538400000|2020-02-24 10:00:00|3633.2|3630.2|3620|3617|3637.1|3634.1|3616.4|3613.4|0
1582542000000|2020-02-24 11:00:00|3620.1|3617.1|3640.4|3637.4|3643.2|3640.2|3616.5|3613.5|0
1582545600000|2020-02-24 12:00:00|3641.2|3638.2|3633.1|3630.1|3654.3|3651.3|3628.1|3625.1|0
1582549200000|2020-02-24 13:00:00|3633.3|3630.3|3619.1|3616.1|3642.3|3639.3|3612.1|3609.1|0
1582552800000|2020-02-24 14:00:00|3619.4|3616.4|3635.8|3634|3639.9|3638.1|3553.8|3552|0
1582556400000|2020-02-24 15:00:00|3635.1|3633.3|3619.7|3617.9|3644.6|3642.8|3599.7|3597.9|0
1582560000000|2020-02-24 16:00:00|3619.4|3617.6|3593.8|3592|3620.6|3618.8|3583|3581.2|0
1582563600000|2020-02-24 17:00:00|3592.9|3591.1|3584.1|3582.3|3597.6|3595.8|3573.6|3571.8|0
1582567200000|2020-02-24 18:00:00|3584|3582.2|3589.6|3587.8|3593.1|3591.3|3562.9|3561.1|0
1582570800000|2020-02-24 19:00:00|3589.3|3587.5|3620|3618.2|3621.8|3620|3575.3|3573.5|0
1582574400000|2020-02-24 20:00:00|3620.2|3618.4|3592.1|3590.3|3630.3|3628.5|3591.6|3589.8|0
1582578000000|2020-02-24 21:00:00|3592.7|3589.7|3590.4|3587.4|3593.2|3590.2|3583.1|3580.1|0
1582581600000|2020-02-24 22:00:00|3590.3|3587.3|3583.4|3580.4|3590.4|3587.4|3583.1|3580.1|0
1582585200000|2020-02-24 23:00:00|3583.1|3580.1|3603|3600|3603.4|3600.4|3580.4|3577.4|0
1582588800000|2020-02-25 00:00:00|3603.2|3600.2|3624.1|3619.1|3624.4|3620.9|3602|3599|0
1582592400000|2020-02-25 01:00:00|3624.3|3619.3|3631.8|3626.8|3642.1|3637.1|3622.3|3617.3|0
1582596000000|2020-02-25 02:00:00|3631.7|3626.7|3622.8|3617.8|3638.2|3633.2|3622.2|3617.2|0
1582599600000|2020-02-25 03:00:00|3622.7|3617.7|3629.1|3624.1|3630|3625|3619.5|3614.5|0
1582603200000|2020-02-25 04:00:00|3629|3624|3635|3630|3635.7|3630.7|3624.7|3619.7|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3638.2|3633.2|3638.5|3633.5|3631.3|3626.3|0
1582610400000|2020-02-25 06:00:00|3638.1|3633.1|3646.8|3641.8|3648|3643|3635.6|3630.6|0
1582614000000|2020-02-25 07:00:00|3646.7|3641.7|3638.5|3633.5|3650.2|3645.2|3629.5|3624.5|0
1582617600000|2020-02-25 08:00:00|3638.3|3633.3|3618.4|3613.4|3638.3|3633.3|3615.3|3610.3|0
1582621200000|2020-02-25 09:00:00|3618.3|3613.3|3621|3618|3643.2|3640.2|3618.3|3613.3|0
1582624800000|2020-02-25 10:00:00|3620.6|3617.6|3609.2|3606.2|3622.4|3619.4|3597.7|3594.7|0
1582628400000|2020-02-25 11:00:00|3609.4|3606.4|3626.1|3623.1|3630.2|3627.2|3603|3600|0
1582632000000|2020-02-25 12:00:00|3629.1|3626.1|3644.5|3641.5|3644.5|3641.5|3618.1|3615.1|0
1582635600000|2020-02-25 13:00:00|3644.4|3641.4|3637.2|3634.2|3645.5|3642.5|3633.9|3630.9|0
1582639200000|2020-02-25 14:00:00|3637.3|3634.3|3614.4|3612.6|3647.9|3646.1|3605|3603.2|0
1582642800000|2020-02-25 15:00:00|3614.1|3612.3|3545.1|3543.3|3621.4|3619.6|3522.9|3521.1|0
1582646400000|2020-02-25 16:00:00|3545.4|3543.6|3561.7|3559.9|3565.6|3563.8|3504|3502.2|0
1582650000000|2020-02-25 17:00:00|3563.2|3561.4|3537.2|3535.4|3571.3|3569.5|3530.7|3528.9|0
1582653600000|2020-02-25 18:00:00|3537.1|3535.3|3517.1|3515.3|3547.9|3546.1|3516.7|3514.9|0
1582657200000|2020-02-25 19:00:00|3515.4|3513.6|3514.6|3512.8|3520.4|3518.6|3484.8|3483|0
1582660800000|2020-02-25 20:00:00|3514.8|3513|3502.2|3500.4|3535.5|3533.7|3481.7|3479.9|0
1582664400000|2020-02-25 21:00:00|3502.8|3499.8|3509.6|3506.6|3516.2|3513.2|3499.9|3496.9|0
1582668000000|2020-02-25 22:00:00|3509.5|3506.5|3498.5|3495.5|3510.3|3507.3|3496.3|3493.3|0
1582671600000|2020-02-25 23:00:00|3498.6|3495.6|3520.3|3517.3|3520.7|3517.7|3498.6|3495.6|0
1582675200000|2020-02-26 00:00:00|3520.6|3517.6|3506.2|3501.2|3521.3|3518.3|3504.1|3501.1|0
1582678800000|2020-02-26 01:00:00|3505.9|3500.9|3515|3510|3522.8|3517.8|3495.5|3490.5|0
1582682400000|2020-02-26 02:00:00|3514.8|3509.8|3529|3524|3536.7|3531.7|3506|3501|0
1582686000000|2020-02-26 03:00:00|3528.9|3523.9|3528.4|3523.4|3535.5|3530.5|3521.2|3516.2|0
1582689600000|2020-02-26 04:00:00|3528.1|3523.1|3525.3|3520.3|3529.6|3524.6|3515.9|3510.9|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3526.5|3521.5|3528.4|3523.4|3518.5|3513.5|0
1582696800000|2020-02-26 06:00:00|3526.8|3521.8|3504.9|3499.9|3526.8|3521.8|3499.9|3494.9|0
1582700400000|2020-02-26 07:00:00|3504.6|3499.6|3524.6|3519.6|3524.8|3519.8|3500.9|3495.9|0
1582704000000|2020-02-26 08:00:00|3524|3519|3481.1|3476.1|3528.4|3523.4|3474|3469|0
1582707600000|2020-02-26 09:00:00|3481.2|3476.2|3447|3444|3481.2|3476.2|3416.2|3413.2|0
1582711200000|2020-02-26 10:00:00|3447.2|3444.2|3457.6|3454.6|3479.6|3476.6|3446.4|3443.4|0
1582714800000|2020-02-26 11:00:00|3458.6|3455.6|3493.4|3490.4|3509.1|3506.1|3457.4|3454.4|0
1582718400000|2020-02-26 12:00:00|3490.2|3487.2|3480|3477|3494.3|3491.3|3454.8|3451.8|0
1582722000000|2020-02-26 13:00:00|3480.5|3477.5|3501.5|3498.5|3517.2|3514.2|3472.8|3469.8|0
1582725600000|2020-02-26 14:00:00|3501.6|3498.6|3540.4|3538.6|3573.3|3571.5|3492.3|3490.5|0
1582729200000|2020-02-26 15:00:00|3540.3|3538.5|3575.9|3574.1|3586.3|3584.5|3524.3|3522.5|0
1582732800000|2020-02-26 16:00:00|3576|3574.2|3553.5|3551.7|3587.5|3585.7|3548.3|3546.5|0
1582736400000|2020-02-26 17:00:00|3553.8|3552|3539.3|3537.5|3557.9|3556.1|3509.7|3507.9|0
1582740000000|2020-02-26 18:00:00|3539.7|3537.9|3501.9|3500.1|3545.8|3544|3487.2|3485.4|0
1582743600000|2020-02-26 19:00:00|3501.6|3499.8|3513.9|3512.1|3528.5|3526.7|3498.2|3496.4|0
1582747200000|2020-02-26 20:00:00|3514.7|3512.9|3514.4|3512.6|3539.5|3537.7|3514.1|3512.3|0
1582750800000|2020-02-26 21:00:00|3514.8|3511.8|3498.6|3495.6|3515.9|3512.9|3495.2|3492.2|0
1582754400000|2020-02-26 22:00:00|3497.9|3494.9|3491|3488|3498.6|3495.6|3487.6|3484.6|0
1582758000000|2020-02-26 23:00:00|3491.1|3488.1|3498.7|3495.7|3510.6|3507.6|3488.5|3485.5|0
1582761600000|2020-02-27 00:00:00|3498.8|3495.8|3490|3485|3499.8|3496.8|3482.5|3479.5|0
1582765200000|2020-02-27 01:00:00|3489.9|3484.9|3477.8|3472.8|3497.1|3492.1|3472.1|3467.1|0
1582768800000|2020-02-27 02:00:00|3477.7|3472.7|3463.3|3458.3|3482|3477|3462.4|3457.4|0
1582772400000|2020-02-27 03:00:00|3463.7|3458.7|3460|3455|3473.1|3468.1|3457.2|3452.2|0
1582776000000|2020-02-27 04:00:00|3460.1|3455.1|3449|3444|3463.7|3458.7|3448.1|3443.1|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3461.9|3456.9|3465.1|3460.1|3449.2|3444.2|0
1582783200000|2020-02-27 06:00:00|3461.6|3456.6|3475.7|3470.7|3477.3|3472.3|3447|3442|0
1582786800000|2020-02-27 07:00:00|3475.6|3470.6|3487.4|3482.4|3500|3495|3465.4|3460.4|0
1582790400000|2020-02-27 08:00:00|3487.5|3482.5|3469.6|3464.6|3495.5|3490.5|3448|3443|0
1582794000000|2020-02-27 09:00:00|3469.4|3464.4|3490.2|3487.2|3502.2|3499.2|3469.4|3464.4|0
1582797600000|2020-02-27 10:00:00|3490.3|3487.3|3471.3|3468.3|3493.6|3490.6|3470.9|3467.9|0
1582801200000|2020-02-27 11:00:00|3471|3468|3469.3|3466.3|3480.6|3477.6|3466|3463|0
1582804800000|2020-02-27 12:00:00|3469.8|3466.8|3425.4|3422.4|3469.9|3466.9|3425.4|3422.4|0
1582808400000|2020-02-27 13:00:00|3425.1|3422.1|3417.7|3414.7|3430.5|3427.5|3408.6|3405.6|0
1582812000000|2020-02-27 14:00:00|3417.4|3414.4|3401.6|3399.8|3427.1|3425.3|3370.9|3369.1|0
1582815600000|2020-02-27 15:00:00|3402.2|3400.4|3395.2|3393.4|3413.1|3411.3|3312.1|3310.3|0
1582819200000|2020-02-27 16:00:00|3394.4|3392.6|3411.2|3409.4|3430.3|3428.5|3371.6|3369.8|0
1582822800000|2020-02-27 17:00:00|3411|3409.2|3431.1|3429.3|3465.1|3463.3|3399.8|3398|0
1582826400000|2020-02-27 18:00:00|3430.3|3428.5|3390.2|3388.4|3454.6|3452.8|3380|3378.2|0
1582830000000|2020-02-27 19:00:00|3390.1|3388.3|3364.1|3362.3|3396.4|3394.6|3363.9|3362.1|0
1582833600000|2020-02-27 20:00:00|3363.8|3362|3314.3|3312.5|3389.1|3387.3|3314.3|3312.5|0
1582837200000|2020-02-27 21:00:00|3314.9|3311.9|3277|3274|3327.4|3324.4|3276.8|3273.8|0
1582840800000|2020-02-27 22:00:00|3277.1|3274.1|3274.3|3271.3|3280.9|3277.9|3264|3261|0
1582844400000|2020-02-27 23:00:00|3274.9|3271.9|3301.2|3298.2|3301.5|3298.5|3268.5|3265.5|0
1582848000000|2020-02-28 00:00:00|3301.1|3298.1|3287.5|3282.5|3304|3301|3284.1|3281.1|0
1582851600000|2020-02-28 01:00:00|3287.6|3282.6|3288.9|3283.9|3292|3287|3268.1|3263.1|0
1582855200000|2020-02-28 02:00:00|3288.7|3283.7|3271.7|3266.7|3300|3295|3268.9|3263.9|0
1582858800000|2020-02-28 03:00:00|3271.5|3266.5|3256.7|3251.7|3274.5|3269.5|3225.2|3220.2|0
1582862400000|2020-02-28 04:00:00|3256.6|3251.6|3233.1|3228.1|3261.4|3256.4|3228.6|3223.6|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3207.8|3202.8|3233.5|3228.5|3199.3|3194.3|0
1582869600000|2020-02-28 06:00:00|3208.1|3203.1|3224.3|3219.3|3224.3|3219.3|3189.7|3184.7|0
1582873200000|2020-02-28 07:00:00|3224.2|3219.2|3241.9|3236.9|3253.1|3248.1|3214|3209|0
1582876800000|2020-02-28 08:00:00|3241.3|3236.3|3180.6|3175.6|3246.6|3241.6|3162.9|3157.9|0
1582880400000|2020-02-28 09:00:00|3180.9|3175.9|3193.2|3190.2|3212.9|3209.9|3167.2|3164.2|0
1582884000000|2020-02-28 10:00:00|3192.9|3189.9|3232.1|3229.1|3235.2|3232.2|3181.5|3178.5|0
1582887600000|2020-02-28 11:00:00|3232.2|3229.2|3245.9|3242.9|3257.4|3254.4|3231.8|3228.8|0
1582891200000|2020-02-28 12:00:00|3246.2|3243.2|3256.8|3253.8|3267.8|3264.8|3221.4|3218.4|0
1582894800000|2020-02-28 13:00:00|3256.3|3253.3|3209|3206|3258.8|3255.8|3209|3206|0
1582898400000|2020-02-28 14:00:00|3208.9|3205.9|3205.7|3203.9|3260.1|3258.3|3172.8|3170.4|0
1582902000000|2020-02-28 15:00:00|3205.9|3204.1|3241.7|3239.9|3243.6|3241.8|3176.3|3174.5|0
1582905600000|2020-02-28 16:00:00|3241.4|3239.6|3296.1|3294.3|3353.2|3351.4|3210.2|3208.4|0
1582909200000|2020-02-28 17:00:00|3293.6|3291.8|3302.9|3301.1|3309.6|3307.8|3258.4|3256.6|0
1582912800000|2020-02-28 18:00:00|3303.3|3301.5|3240.4|3238.6|3313.2|3311.4|3223.6|3221.8|0
1582916400000|2020-02-28 19:00:00|3240.5|3238.7|3263.6|3261.8|3296.4|3294.6|3218.7|3216.9|0
1582920000000|2020-02-28 20:00:00|3263.3|3261.5|3343.3|3341.5|3343.5|3341.7|3237.3|3235.5|0
1582923600000|2020-02-28 21:00:00|3343.9|3340.9|3365.7|3362.7|3368.5|3365.5|3343.6|3340.6|0
1583103600000|2020-03-01 23:00:00|3257.2|3252.2|3290.8|3285.8|3302.7|3297.7|3250.4|3245.4|0
1583107200000|2020-03-02 00:00:00|3290.9|3285.9|3287.6|3282.6|3303.8|3298.8|3275.4|3270.4|0
1583110800000|2020-03-02 01:00:00|3287.8|3282.8|3326|3321|3348|3343|3287.6|3282.6|0
1583114400000|2020-03-02 02:00:00|3326.1|3321.1|3361.1|3356.1|3370.6|3365.6|3321.1|3316.1|0
1583118000000|2020-03-02 03:00:00|3361|3356|3354.5|3349.5|3373.2|3368.2|3348.9|3343.9|0
1583121600000|2020-03-02 04:00:00|3354.2|3349.2|3347.8|3342.8|3361.4|3356.4|3335.3|3330.3|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3353.9|3348.9|3358.8|3353.8|3343.4|3338.4|0
1583128800000|2020-03-02 06:00:00|3353.8|3348.8|3350.9|3345.9|3354.3|3349.3|3340.7|3335.7|0
1583132400000|2020-03-02 07:00:00|3351.4|3346.4|3398.7|3393.7|3401.3|3396.3|3347.1|3342.1|0
1583136000000|2020-03-02 08:00:00|3398.9|3393.9|3449.1|3444.1|3453.3|3448.3|3387.4|3382.4|0
1583139600000|2020-03-02 09:00:00|3448.6|3443.6|3429.9|3426.9|3480.3|3477.3|3421.8|3418.8|0
1583143200000|2020-03-02 10:00:00|3428|3425|3407.7|3404.7|3429.9|3426.9|3405.1|3402.1|0
1583146800000|2020-03-02 11:00:00|3407|3404|3334.8|3331.8|3407.5|3404.5|3333.2|3330.2|0
1583150400000|2020-03-02 12:00:00|3351.2|3348.2|3382.4|3379.4|3383.8|3380.8|3342.4|3339.4|0
1583154000000|2020-03-02 13:00:00|3382|3379|3420|3417|3420.1|3417.1|3380.1|3377.1|0
1583157600000|2020-03-02 14:00:00|3419.7|3416.7|3394.1|3392.3|3455.8|3454|3390.1|3388.3|0
1583161200000|2020-03-02 15:00:00|3394.3|3392.5|3414.3|3412.5|3419.1|3417.3|3353.8|3352|0
1583164800000|2020-03-02 16:00:00|3414.6|3412.8|3468.3|3466.5|3468.3|3466.5|3396.6|3394.8|0
1583168400000|2020-03-02 17:00:00|3468.4|3466.6|3471.5|3469.7|3476.1|3474.3|3435.3|3433.5|0
1583172000000|2020-03-02 18:00:00|3472.5|3470.7|3443.1|3441.3|3473.8|3472|3427.9|3426.1|0
1583175600000|2020-03-02 19:00:00|3441.3|3439.5|3418.7|3416.9|3453.2|3451.4|3400.9|3399.1|0
1583179200000|2020-03-02 20:00:00|3418.5|3416.7|3510.2|3508.4|3510.2|3508.4|3417.5|3415.7|0
1583182800000|2020-03-02 21:00:00|3510.6|3508.8|3500.9|3497.9|3511.2|3508.8|3490.3|3487.3|0
1583186400000|2020-03-02 22:00:00|3501|3498|3506.9|3503.9|3515.5|3512.5|3499.7|3496.7|0
1583190000000|2020-03-02 23:00:00|3506.5|3503.5|3516.1|3513.1|3517.8|3514.8|3506|3503|0
1583193600000|2020-03-03 00:00:00|3516|3513|3536.7|3531.7|3536.7|3533.3|3516|3513|0
1583197200000|2020-03-03 01:00:00|3537.4|3532.4|3511.9|3506.9|3539.5|3534.5|3510.5|3505.5|0
1583200800000|2020-03-03 02:00:00|3512.1|3507.1|3512.5|3507.5|3520.7|3515.7|3500.3|3495.3|0
1583204400000|2020-03-03 03:00:00|3512.7|3507.7|3517|3512|3528.1|3523.1|3511.3|3506.3|0
1583208000000|2020-03-03 04:00:00|3516.8|3511.8|3499.7|3494.7|3517.2|3512.2|3490.4|3485.4|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3486.8|3481.8|3508.5|3503.5|3486|3481|0
1583215200000|2020-03-03 06:00:00|3486.9|3481.9|3510|3505|3511.6|3506.6|3479.3|3474.3|0
1583218800000|2020-03-03 07:00:00|3509.9|3504.9|3515.9|3510.9|3518.3|3513.3|3500.1|3495.1|0
1583222400000|2020-03-03 08:00:00|3515.8|3510.8|3551.1|3546.1|3553.5|3548.5|3498.9|3493.9|0
1583226000000|2020-03-03 09:00:00|3550.5|3545.5|3554|3551|3556.5|3553.5|3531|3528|0
1583229600000|2020-03-03 10:00:00|3553.9|3550.9|3555.9|3552.9|3558.6|3555.6|3550.1|3547.1|0
1583233200000|2020-03-03 11:00:00|3556.1|3553.1|3533.3|3530.3|3556.7|3553.7|3530.4|3527.4|0
1583236800000|2020-03-03 12:00:00|3539.3|3536.3|3538.7|3535.7|3593|3590|3536.5|3533.5|0
1583240400000|2020-03-03 13:00:00|3539|3536|3556.3|3553.3|3558|3555|3522.4|3519.4|0
1583244000000|2020-03-03 14:00:00|3556.4|3553.4|3505.3|3503.5|3583|3580|3491.7|3489.9|0
1583247600000|2020-03-03 15:00:00|3505|3503.2|3561.8|3560|3586.6|3584.8|3504.6|3502.8|0
1583251200000|2020-03-03 16:00:00|3561.9|3560.1|3517.3|3515.5|3567.1|3565.3|3470.4|3468.6|0
1583254800000|2020-03-03 17:00:00|3514.9|3513.1|3497.1|3495.3|3531.5|3529.7|3488.7|3486.9|0
1583258400000|2020-03-03 18:00:00|3494.7|3492.9|3404.4|3402.6|3495.2|3493.4|3403.2|3401.4|0
1583262000000|2020-03-03 19:00:00|3404.3|3402.5|3420.7|3418.9|3424.9|3423.1|3370.7|3368.9|0
1583265600000|2020-03-03 20:00:00|3421.9|3420.1|3416.2|3414.4|3456.4|3454.6|3407.8|3406|0
1583269200000|2020-03-03 21:00:00|3416.8|3413.8|3405.5|3402.5|3434.7|3431.7|3401.8|3398.8|0
1583272800000|2020-03-03 22:00:00|3405.4|3402.4|3390.5|3387.5|3405.9|3402.9|3390.4|3387.4|0
1583276400000|2020-03-03 23:00:00|3390.3|3387.3|3389.6|3386.6|3394.2|3391.2|3379.8|3376.8|0
1583280000000|2020-03-04 00:00:00|3389.7|3386.7|3423.5|3418.5|3427.6|3424.6|3389.6|3386.6|0
1583283600000|2020-03-04 01:00:00|3423.7|3418.7|3421.2|3416.2|3433.5|3428.5|3416.1|3411.1|0
1583287200000|2020-03-04 02:00:00|3420.9|3415.9|3438.7|3433.7|3441|3436|3414|3409|0
1583290800000|2020-03-04 03:00:00|3439.2|3434.2|3443|3438|3449.9|3444.9|3436.1|3431.1|0
1583294400000|2020-03-04 04:00:00|3442.7|3437.7|3442.1|3437.1|3444.1|3439.1|3431.8|3426.8|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3446.9|3441.9|3451.6|3446.6|3437.7|3432.7|0
1583301600000|2020-03-04 06:00:00|3447.3|3442.3|3443.6|3438.6|3453.2|3448.2|3439.7|3434.7|0
1583305200000|2020-03-04 07:00:00|3443|3438|3453|3448|3460.1|3455.1|3443|3438|0
1583308800000|2020-03-04 08:00:00|3452.6|3447.6|3474.2|3469.2|3475.5|3470.5|3438.7|3433.7|0
1583312400000|2020-03-04 09:00:00|3474.1|3469.1|3491.1|3488.1|3494.4|3491.4|3472.3|3468.7|0
1583316000000|2020-03-04 10:00:00|3491.6|3488.6|3491.9|3488.9|3497.8|3494.8|3486|3483|0
1583319600000|2020-03-04 11:00:00|3492|3489|3495.5|3492.5|3496.1|3493.1|3487.4|3484.4|0
1583323200000|2020-03-04 12:00:00|3497.5|3494.5|3504.2|3501.2|3519.8|3516.8|3494.7|3491.7|0
1583326800000|2020-03-04 13:00:00|3503.9|3500.9|3493|3490|3504.3|3501.3|3487.5|3484.5|0
1583330400000|2020-03-04 14:00:00|3492.9|3489.9|3451|3449.2|3497.1|3494.1|3438.6|3436.8|0
1583334000000|2020-03-04 15:00:00|3450.9|3449.1|3459.9|3458.1|3500.3|3498.5|3444.8|3443|0
1583337600000|2020-03-04 16:00:00|3459.7|3457.9|3449|3447.2|3481.5|3479.7|3445.1|3443.3|0
1583341200000|2020-03-04 17:00:00|3449.9|3448.1|3493.1|3491.3|3493.5|3491.7|3447.6|3445.8|0
1583344800000|2020-03-04 18:00:00|3493.3|3491.5|3493.2|3491.4|3506.6|3504.8|3487.8|3486|0
1583348400000|2020-03-04 19:00:00|3493|3491.2|3483.2|3481.4|3501.8|3500|3478|3476.2|0
1583352000000|2020-03-04 20:00:00|3482|3480.2|3531.7|3529.9|3533.4|3531.6|3480.7|3478.9|0
1583355600000|2020-03-04 21:00:00|3532.3|3529.3|3515.1|3512.1|3532.7|3529.7|3513.3|3510.3|0
1583359200000|2020-03-04 22:00:00|3515|3512|3517|3514|3518|3515|3515|3512|0
1583362800000|2020-03-04 23:00:00|3516.9|3513.9|3512.6|3509.6|3518|3515|3509.3|3506.3|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3509.8|3504.8|3512.9|3509.9|3505.3|3502.3|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3497.8|3492.8|3512.6|3507.6|3494.2|3489.2|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3506.4|3501.4|3506.8|3501.8|3493.3|3488.3|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3492.5|3487.5|3508|3503|3491.6|3486.6|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3498.3|3493.3|3492.3|3487.3|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3512|3507|3515.4|3510.4|3496.6|3491.6|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3500.8|3495.8|3512.3|3507.3|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3496.9|3491.9|3500.4|3495.4|3490|3485|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3477.3|3472.3|3498.1|3493.1|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3468.9|3465.9|3479.2|3476.2|3462.7|3459.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3451.5|3448.5|3469.2|3466.2|3447.1|3444.1|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3457.7|3454.7|3466.1|3463.1|3449|3446|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3456.9|3453.9|3467.4|3464.4|3453.7|3450.7|0
1583413200000|2020-03-05 13:00:00|3457|3454|3452.4|3449.4|3461.3|3458.3|3440.1|3437.1|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3449.1|3447.3|3495.3|3492.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3484.7|3482.9|3500|3498.2|3441.4|3439.6|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483|3481.2|3512.7|3510.9|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3435.7|3433.9|3487.1|3485.3|3432.7|3430.9|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3449.3|3447.5|3459.6|3457.8|3423.4|3421.6|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3433.6|3431.8|3453.1|3451.3|3425.8|3424|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3425.2|3423.4|3435.6|3433.8|3403.5|3401.7|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3426.3|3423.3|3430|3427|3418.3|3415.3|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3429.5|3426.5|3429.5|3426.5|3423.4|3420.4|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3431.3|3428.3|3432.1|3429.1|3426.3|3423.3|0
1583452800000|2020-03-06 00:00:00|3431.4|3428.4|3431|3426|3441.9|3438.9|3429.7|3425.1|0
1583456400000|2020-03-06 01:00:00|3430.7|3425.7|3402.1|3397.1|3431|3426|3401.5|3396.5|0
1583460000000|2020-03-06 02:00:00|3402.2|3397.2|3382.4|3377.4|3404.1|3399.1|3382.1|3377.1|0
1583463600000|2020-03-06 03:00:00|3382.8|3377.8|3377.2|3372.2|3394.9|3389.9|3374.8|3369.8|0
1583467200000|2020-03-06 04:00:00|3377.3|3372.3|3377.1|3372.1|3384.2|3379.2|3373.6|3368.6|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3375.3|3370.3|3378.5|3373.5|3367.4|3362.4|0
1583474400000|2020-03-06 06:00:00|3375.5|3370.5|3380.7|3375.7|3392.5|3387.5|3372.1|3367.1|0
1583478000000|2020-03-06 07:00:00|3380.6|3375.6|3381.8|3376.8|3395.3|3390.3|3380.6|3375.6|0
1583481600000|2020-03-06 08:00:00|3381.9|3376.9|3382.5|3377.5|3397.3|3392.3|3371.1|3366.1|0
1583485200000|2020-03-06 09:00:00|3382.9|3377.9|3341.5|3338.5|3390.8|3387.8|3341.2|3338.2|0
1583488800000|2020-03-06 10:00:00|3341.2|3338.2|3323.8|3320.8|3342|3339|3304.1|3301.1|0
1583492400000|2020-03-06 11:00:00|3324|3321|3320.9|3317.9|3326.2|3323.2|3313.6|3310.6|0
1583496000000|2020-03-06 12:00:00|3322.3|3319.3|3304.5|3301.5|3334.7|3331.7|3295.8|3292.8|0
1583499600000|2020-03-06 13:00:00|3305.3|3302.3|3322.9|3319.9|3328.1|3325.1|3298.4|3295.4|0
1583503200000|2020-03-06 14:00:00|3322.8|3319.8|3303.2|3301.4|3338.9|3337.1|3280.7|3278.9|0
1583506800000|2020-03-06 15:00:00|3302.9|3301.1|3342.5|3340.7|3360.5|3358.7|3295.1|3293.3|0
1583510400000|2020-03-06 16:00:00|3342.1|3340.3|3303.8|3302|3342.8|3341|3299.5|3297.7|0
1583514000000|2020-03-06 17:00:00|3304.1|3302.3|3297.4|3295.6|3314.6|3312.8|3285.4|3283.6|0
1583517600000|2020-03-06 18:00:00|3297.3|3295.5|3287.6|3285.8|3319.6|3317.8|3285.7|3283.9|0
1583521200000|2020-03-06 19:00:00|3287.3|3285.5|3272.8|3271|3292.1|3290.3|3264.8|3263|0
1583524800000|2020-03-06 20:00:00|3272.4|3270.6|3340.6|3338.8|3353.7|3351.9|3267.5|3265.7|0
1583528400000|2020-03-06 21:00:00|3341.2|3338.2|3333.3|3330.3|3342.4|3339.4|3331.1|3328.1|0
1583704800000|2020-03-08 22:00:00|3236.2|3231.2|3198.2|3193.2|3236.2|3231.2|3180.6|3175.6|0
1583708400000|2020-03-08 23:00:00|3198.3|3193.3|3175.2|3170.2|3208.5|3203.5|3170.8|3165.8|0
1583712000000|2020-03-09 00:00:00|3175.4|3170.4|3185.2|3180.2|3192.6|3187.6|3170|3165|0
1583715600000|2020-03-09 01:00:00|3185.4|3180.4|3167.7|3162.7|3190.3|3185.3|3167.6|3162.6|0
1583719200000|2020-03-09 02:00:00|3168.3|3163.3|3167.3|3162.3|3168.3|3163.3|3115.2|3110.2|0
1583722800000|2020-03-09 03:00:00|3168|3163|3165.5|3160.5|3181.3|3176.3|3165.5|3160.5|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3165.7|3160.7|3166.7|3161.7|3165.5|3160.5|0
1583730000000|2020-03-09 05:00:00|3165.8|3160.8|3166.5|3161.5|3167.1|3162.1|3164.8|3159.8|0
1583733600000|2020-03-09 06:00:00|3166.7|3161.7|3166.3|3161.3|3166.9|3161.9|3166.3|3161.3|0
1583737200000|2020-03-09 07:00:00|3166.1|3161.1|3168.9|3163.9|3169.7|3164.7|3166|3161|0
1583740800000|2020-03-09 08:00:00|3233|3230|3233|3230|3233|3230|3233|3230|0
1583744400000|2020-03-09 09:00:00|3135.2|3132.2|3132.6|3129.6|3137.8|3134.8|3127.9|3124.9|0
1583748000000|2020-03-09 10:00:00|3131.6|3128.6|3122.1|3119.1|3134.9|3131.9|3121.9|3118.9|0
1583751600000|2020-03-09 11:00:00|3132.3|3129.3|3091.2|3085.2|3138.7|3132.7|3088.9|3082.9|0
1583755200000|2020-03-09 12:00:00|3091.3|3085.3|3099.7|3093.7|3102.4|3096.4|3065.3|3059.3|0
1583758800000|2020-03-09 13:00:00|3099.5|3093.5|3137.9|3133.1|3144.1|3139.3|3062.1|3056.1|0
1583762400000|2020-03-09 14:00:00|3138|3133.2|3159.8|3155|3205.6|3200.8|3123.9|3119.1|0
1583766000000|2020-03-09 15:00:00|3159.4|3154.6|3215.1|3210.3|3221.4|3216.6|3144.6|3139.8|0
1583769600000|2020-03-09 16:00:00|3214.1|3209.3|3184.1|3179.3|3232.5|3227.7|3179.3|3174.5|0
1583773200000|2020-03-09 17:00:00|3184.2|3179.4|3142.4|3137.6|3198.8|3194|3140.6|3135.8|0
1583776800000|2020-03-09 18:00:00|3142.1|3137.3|3148|3143.2|3161.1|3156.3|3120.1|3115.3|0
1583780400000|2020-03-09 19:00:00|3148.4|3143.6|3102.7|3097.9|3163.2|3158.4|3102.6|3097.8|0
1583784000000|2020-03-09 20:00:00|3102.3|3096.3|3091|3085|3115.7|3109.7|3090.1|3084.1|0
1583787600000|2020-03-09 21:00:00|3090.7|3084.7|3086.4|3080.4|3090.8|3084.8|3080.6|3074.6|0
1583791200000|2020-03-09 22:00:00|3086.5|3080.5|3130.6|3124.6|3131.6|3125.6|3072.2|3066.2|0
1583794800000|2020-03-09 23:00:00|3131|3125|3166|3158|3191.9|3185.9|3130.3|3124.3|0
1583798400000|2020-03-10 00:00:00|3167.7|3159.7|3186.5|3178.5|3187.3|3179.3|3138.1|3130.1|0
1583802000000|2020-03-10 01:00:00|3187|3179|3178.4|3170.4|3203.1|3195.1|3175.9|3167.9|0
1583805600000|2020-03-10 02:00:00|3178.7|3170.7|3185.7|3177.7|3187.4|3179.4|3166.4|3158.4|0
1583809200000|2020-03-10 03:00:00|3185.5|3177.5|3197.3|3189.3|3198.3|3190.3|3181.7|3173.7|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3206|3198|3209.6|3201.6|3189.2|3181.2|0
1583816400000|2020-03-10 05:00:00|3206.2|3198.2|3228.5|3220.5|3232.8|3224.8|3206.1|3198.1|0
1583820000000|2020-03-10 06:00:00|3227.7|3219.7|3228.2|3220.2|3231.9|3223.9|3215.1|3207.1|0
1583823600000|2020-03-10 07:00:00|3227.9|3219.9|3198.4|3193.4|3227.9|3219.9|3188.8|3183.8|0
1583827200000|2020-03-10 08:00:00|3197.8|3192.8|3256.9|3253.9|3256.9|3253.9|3195.4|3190.4|0
1583830800000|2020-03-10 09:00:00|3258.2|3255.2|3276.8|3273.8|3283.1|3280.1|3248|3245|0
1583834400000|2020-03-10 10:00:00|3277.2|3274.2|3289|3286|3292.8|3289.8|3272.5|3269.5|0
1583838000000|2020-03-10 11:00:00|3285.9|3282.9|3268.1|3265.1|3293.2|3290.2|3265.7|3262.7|0
1583841600000|2020-03-10 12:00:00|3267.5|3264.5|3243.4|3240.4|3272.9|3269.9|3225.6|3222.6|0
1583845200000|2020-03-10 13:00:00|3243.6|3240.6|3235.7|3233.9|3256.9|3253.9|3203.4|3201.6|0
1583848800000|2020-03-10 14:00:00|3235.8|3234|3196.1|3194.3|3259.9|3258.1|3196.1|3194.3|0
1583852400000|2020-03-10 15:00:00|3195.9|3194.1|3160.2|3158.4|3213.2|3211.4|3128|3126.2|0
1583856000000|2020-03-10 16:00:00|3160.7|3158.9|3186.7|3184.9|3212.5|3210.7|3160.6|3158.8|0
1583859600000|2020-03-10 17:00:00|3186.4|3184.6|3180.9|3179.1|3211.9|3210.1|3175.2|3173.4|0
1583863200000|2020-03-10 18:00:00|3181.5|3179.7|3228.3|3226.5|3236.2|3234.4|3164.8|3163|0
1583866800000|2020-03-10 19:00:00|3230.5|3228.7|3276.3|3274.5|3276.3|3274.5|3225.6|3223.8|0
1583870400000|2020-03-10 20:00:00|3277.6|3274.6|3268.9|3265.9|3278.7|3275.7|3262.5|3259.5|0
1583874000000|2020-03-10 21:00:00|3269|3266|3253.2|3250.2|3269.3|3266.3|3252.7|3249.7|0
1583877600000|2020-03-10 22:00:00|3253.3|3250.3|3231.7|3228.7|3254.8|3251.8|3231.3|3228.3|0
1583881200000|2020-03-10 23:00:00|3231.6|3228.6|3220.9|3215.9|3234.6|3231.6|3210.3|3207.3|0
1583884800000|2020-03-11 00:00:00|3221.6|3216.6|3212.5|3207.5|3236.4|3231.4|3199.1|3194.1|0
1583888400000|2020-03-11 01:00:00|3213.1|3208.1|3199.9|3194.9|3226.6|3221.6|3185.2|3180.2|0
1583892000000|2020-03-11 02:00:00|3200|3195|3198.7|3193.7|3214.6|3209.6|3183.8|3178.8|0
1583895600000|2020-03-11 03:00:00|3198.6|3193.6|3208.3|3203.3|3212.2|3207.2|3189.5|3184.5|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|3198|3193|3209.6|3204.6|3196.1|3191.1|0
1583902800000|2020-03-11 05:00:00|3198.4|3193.4|3177|3172|3198.4|3193.4|3171.5|3166.5|0
1583906400000|2020-03-11 06:00:00|3177.1|3172.1|3179.4|3174.4|3201.6|3196.6|3172.1|3167.1|0
1583910000000|2020-03-11 07:00:00|3179.3|3174.3|3200|3195|3206.1|3201.1|3178.8|3173.8|0
1583913600000|2020-03-11 08:00:00|3199.4|3194.4|3218.6|3215.6|3227.3|3224.3|3181.3|3178.3|0
1583917200000|2020-03-11 09:00:00|3219.4|3216.4|3205.9|3202.9|3221.8|3218.8|3202.1|3199.1|0
1583920800000|2020-03-11 10:00:00|3205.6|3202.6|3205.9|3202.9|3209.3|3206.3|3192.9|3189.9|0
1583924400000|2020-03-11 11:00:00|3203|3200|3199.9|3196.9|3209.8|3206.8|3187.8|3184.8|0
1583928000000|2020-03-11 12:00:00|3200.6|3197.6|3185.9|3182.9|3201.9|3198.9|3183.8|3180.8|0
1583931600000|2020-03-11 13:00:00|3186|3183|3212.8|3211|3229.1|3227.3|3185.3|3182.3|0
1583935200000|2020-03-11 14:00:00|3213.1|3211.3|3174.1|3172.3|3225.5|3223.7|3165.1|3163.3|0
1583938800000|2020-03-11 15:00:00|3174.8|3173|3175.7|3173.9|3186.8|3185|3160.9|3159.1|0
1583942400000|2020-03-11 16:00:00|3176|3174.2|3155.8|3154|3207.2|3205.4|3147.7|3145.9|0
1583946000000|2020-03-11 17:00:00|3155.4|3153.6|3140.8|3139|3156|3154.2|3125.6|3123.8|0
1583949600000|2020-03-11 18:00:00|3140.9|3139.1|3119.1|3117.3|3145.1|3143.3|3102.2|3100.4|0
1583953200000|2020-03-11 19:00:00|3119|3117.2|3137.5|3135.7|3155.6|3153.8|3087.9|3086.1|0
1583956800000|2020-03-11 20:00:00|3138.1|3135.1|3137.8|3134.8|3145.3|3142.3|3132.1|3129.1|0
1583960400000|2020-03-11 21:00:00|3137.7|3134.7|3131.3|3128.3|3138.2|3135.2|3125.2|3122.2|0
1583964000000|2020-03-11 22:00:00|3131.4|3128.4|3163.6|3160.6|3167.5|3164.5|3130.9|3127.9|0
1583967600000|2020-03-11 23:00:00|3163.5|3160.5|3124|3119|3163.9|3160.9|3124|3119|0
1583971200000|2020-03-12 00:00:00|3126|3121|3122.5|3117.5|3135.3|3130.3|3100.1|3095.1|0
1583974800000|2020-03-12 01:00:00|3122.8|3117.8|2978.9|2973.9|3127.9|3122.9|2978.9|2973.9|0
1583978400000|2020-03-12 02:00:00|2978.8|2973.8|2992.8|2987.8|3015.5|3010.5|2969.6|2964.6|0
1583982000000|2020-03-12 03:00:00|2992.7|2987.7|2983.4|2978.4|3003|2998|2978|2973|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|3020.8|3015.8|3032.9|3027.9|2983.2|2978.2|0
1583989200000|2020-03-12 05:00:00|3021.5|3016.5|3011.6|3006.6|3024.4|3019.4|2996.1|2991.1|0
1583992800000|2020-03-12 06:00:00|3011.9|3006.9|2997.9|2992.9|3015|3010|2992.6|2987.6|0
1583996400000|2020-03-12 07:00:00|2998.5|2993.5|3001.7|2996.7|3032.9|3027.9|2983.7|2978.7|0
1584000000000|2020-03-12 08:00:00|3001.8|2996.8|2988.5|2983.5|3047.9|3042.9|2984|2979|0
1584003600000|2020-03-12 09:00:00|2988.6|2983.6|2981.7|2976.7|2989.1|2984.1|2973.1|2968.1|0
1584007200000|2020-03-12 10:00:00|2981.3|2976.3|2984.1|2979.1|2984.4|2979.4|2971.9|2966.9|0
1584010800000|2020-03-12 11:00:00|2982.4|2977.4|2934.2|2929.2|2988.5|2983.5|2932.5|2927.5|0
1584014400000|2020-03-12 12:00:00|2932.8|2927.8|2913.3|2908.3|2934.2|2929.2|2896.9|2891.9|0
1584018000000|2020-03-12 13:00:00|2913.2|2908.2|2945.1|2941.3|2949.8|2946|2842.3|2838.5|0
1584021600000|2020-03-12 14:00:00|2944.8|2941|2937.8|2934|2950.9|2947.1|2902.3|2898.5|0
1584025200000|2020-03-12 15:00:00|2937.6|2933.8|2849.8|2846|2937.6|2933.8|2841.9|2838.1|0
1584028800000|2020-03-12 16:00:00|2849.4|2845.6|2913.7|2909.9|2932.8|2929|2823.6|2819.8|0
1584032400000|2020-03-12 17:00:00|2914|2910.2|2901|2897.2|3003.3|2999.5|2863.9|2860.1|0
1584036000000|2020-03-12 18:00:00|2900.7|2896.9|2846.4|2842.6|2909.5|2905.7|2845.6|2841.8|0
1584039600000|2020-03-12 19:00:00|2846|2842.2|2816.4|2812.6|2882.8|2879|2816.4|2812.6|0
1584043200000|2020-03-12 20:00:00|2815.7|2811.9|2786.5|2781.5|2832.2|2827.2|2783.8|2778.8|0
1584046800000|2020-03-12 21:00:00|2786.4|2781.4|2728.1|2723.1|2786.9|2781.9|2717.2|2712.2|0
1584050400000|2020-03-12 22:00:00|2727.8|2722.8|2762.8|2757.8|2768.6|2763.6|2727.8|2722.8|0
1584054000000|2020-03-12 23:00:00|2762.5|2757.5|2739.9|2732.9|2764.1|2759.1|2722.6|2717.6|0
1584057600000|2020-03-13 00:00:00|2738|2731|2746.6|2739.6|2762.4|2755.4|2737.4|2730.4|0
1584061200000|2020-03-13 01:00:00|2746.7|2739.7|2701.1|2694.1|2750.9|2743.9|2686|2679|0
1584064800000|2020-03-13 02:00:00|2700.1|2693.1|2697.5|2690.5|2717.4|2710.4|2681.3|2674.3|0
1584068400000|2020-03-13 03:00:00|2697.1|2690.1|2677.8|2670.8|2700.5|2693.5|2671.2|2664.2|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2797.8|2790.8|2798|2791|2675.3|2668.3|0
1584075600000|2020-03-13 05:00:00|2797.5|2790.5|2833.1|2826.1|2879.8|2872.8|2794.7|2787.7|0
1584079200000|2020-03-13 06:00:00|2833.2|2826.2|2840.6|2833.6|2846.3|2839.3|2793.2|2786.2|0
1584082800000|2020-03-13 07:00:00|2840.2|2833.2|2967.4|2960.4|2978|2971|2822.8|2815.8|0
1584086400000|2020-03-13 08:00:00|2967.8|2960.8|2896.5|2891.5|2976.1|2971.1|2881.8|2876.8|0
1584090000000|2020-03-13 09:00:00|2896.4|2891.4|2942.1|2937.1|2942.1|2937.1|2890.5|2885.5|0
1584093600000|2020-03-13 10:00:00|2942.3|2937.3|2947.2|2942.2|2953.7|2948.7|2932.8|2927.8|0
1584097200000|2020-03-13 11:00:00|2942.8|2937.8|2988.4|2983.4|2988.5|2983.5|2933.1|2928.1|0
1584100800000|2020-03-13 12:00:00|2988.2|2983.2|3004.4|2999.4|3016|3011|2980.8|2975.8|0
1584104400000|2020-03-13 13:00:00|3005.5|3000.5|2895.7|2891.9|3006.5|3001.5|2878.7|2874.9|0
1584108000000|2020-03-13 14:00:00|2895.8|2892|2869.2|2865.4|2941.3|2937.5|2869.1|2865.3|0
1584111600000|2020-03-13 15:00:00|2868.7|2864.9|2829.4|2825.6|2891.7|2887.9|2784|2780.2|0
1584115200000|2020-03-13 16:00:00|2829.5|2825.7|2848.6|2844.8|2880.5|2876.7|2803.7|2799.9|0
1584118800000|2020-03-13 17:00:00|2848.5|2844.7|2899.7|2895.9|2909|2905.2|2841.6|2837.8|0
1584122400000|2020-03-13 18:00:00|2900.3|2896.5|2861.2|2857.4|2900.3|2896.5|2834.5|2830.7|0
1584126000000|2020-03-13 19:00:00|2860.8|2857|3001.4|2997.6|3001.9|2998.1|2818.2|2814.4|0
1584129600000|2020-03-13 20:00:00|3002.7|2998.9|2980.1|2975.1|3004.8|2999.8|2978.4|2973.4|0
1584309600000|2020-03-15 22:00:00|2950.5|2943.5|2879.3|2869.3|2967.6|2960.6|2879.3|2869.3|0
1584334800000|2020-03-16 05:00:00|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|0
1584345600000|2020-03-16 08:00:00|2800.2|2792.2|2721.5|2713.5|2800.2|2792.2|2719.5|2711.5|0
1584349200000|2020-03-16 09:00:00|2719.4|2711.4|2725.2|2717.2|2736.9|2728.9|2712.2|2704.2|0
1584352800000|2020-03-16 10:00:00|2724.7|2716.7|2697.4|2689.4|2724.7|2716.7|2696.3|2688.3|0
1584356400000|2020-03-16 11:00:00|2707.7|2699.7|2701.6|2693.6|2724.6|2716.6|2697.3|2689.3|0
1584360000000|2020-03-16 12:00:00|2702.4|2694.4|2684.9|2676.9|2714.7|2706.7|2676.9|2668.9|0
1584363600000|2020-03-16 13:00:00|2685|2677|2721.2|2714.4|3275.5|3267.5|2642.1|2635.3|0
1584367200000|2020-03-16 14:00:00|2721.1|2714.3|2754.1|2747.3|2768.6|2761.8|2688.3|2681.5|0
1584370800000|2020-03-16 15:00:00|2754|2747.2|2805.4|2798.6|2830.8|2824|2749.3|2742.5|0
1584374400000|2020-03-16 16:00:00|2806.8|2800|2751.2|2744.4|2817.9|2811.1|2743.4|2736.6|0
1584378000000|2020-03-16 17:00:00|2751.3|2744.5|2722.2|2715.4|2759.7|2752.9|2711.5|2704.7|0
1584381600000|2020-03-16 18:00:00|2722.1|2715.3|2726.3|2719.5|2745.3|2738.5|2685|2678.2|0
1584385200000|2020-03-16 19:00:00|2726.4|2719.6|2607.7|2600.9|2745.4|2738.6|2596|2589.2|0
1584388800000|2020-03-16 20:00:00|2608.3|2600.3|2641.9|2633.9|2651.9|2643.9|2608.1|2600.1|0
1584392400000|2020-03-16 21:00:00|2641.8|2633.8|2625.7|2617.7|2646|2638|2617.6|2609.6|0
1584396000000|2020-03-16 22:00:00|2626.1|2618.1|2648.9|2640.9|2654.4|2646.4|2623.4|2615.4|0
1584399600000|2020-03-16 23:00:00|2648.8|2640.8|2682.7|2672.7|2683.6|2675.6|2648.8|2640.8|0
1584403200000|2020-03-17 00:00:00|2682.2|2672.2|2726.1|2716.1|2731.8|2721.8|2656.4|2646.4|0
1584406800000|2020-03-17 01:00:00|2725.3|2715.3|2735.3|2725.3|2737|2727|2722.5|2712.5|0
1584410400000|2020-03-17 02:00:00|2735.2|2725.2|2737.9|2727.9|2738.2|2728.2|2712|2702|0
1584414000000|2020-03-17 03:00:00|2737.2|2727.2|2737.8|2727.8|2737.9|2727.9|2734.3|2724.3|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2738.2|2728.2|2738.2|2728.2|2737.5|2727.5|0
1584421200000|2020-03-17 05:00:00|2737.4|2727.4|2738.1|2728.1|2738.2|2728.2|2736.6|2726.6|0
1584424800000|2020-03-17 06:00:00|2738|2728|2738.3|2728.3|2738.3|2728.3|2737.1|2727.1|0
1584428400000|2020-03-17 07:00:00|2737.5|2727.5|2737.2|2727.2|2737.5|2727.5|2737|2727|0
1584432000000|2020-03-17 08:00:00|2768.7|2760.7|2690.5|2682.5|2786.2|2778.2|2686.7|2678.7|0
1584435600000|2020-03-17 09:00:00|2690.3|2682.3|2653.9|2645.9|2700|2692|2631.8|2623.8|0
1584439200000|2020-03-17 10:00:00|2653.8|2645.8|2706.5|2698.5|2706.5|2698.5|2652.4|2644.4|0
1584442800000|2020-03-17 11:00:00|2697.8|2689.8|2652.3|2644.3|2702.9|2694.9|2651.8|2643.8|0
1584446400000|2020-03-17 12:00:00|2652.6|2644.6|2661.1|2653.1|2671.6|2663.6|2647.8|2639.8|0
1584450000000|2020-03-17 13:00:00|2661|2653|2547.3|2540.5|2676.1|2669.3|2544.5|2537.7|0
1584453600000|2020-03-17 14:00:00|2548.1|2541.3|2651.6|2644.8|2661.8|2655|2532.1|2525.3|0
1584457200000|2020-03-17 15:00:00|2652|2645.2|2738.4|2731.6|2742.5|2735.7|2646.3|2639.5|0
1584460800000|2020-03-17 16:00:00|2738.2|2731.4|2693.1|2686.3|2788.9|2782.1|2667.3|2660.5|0
1584464400000|2020-03-17 17:00:00|2694|2687.2|2706.4|2699.6|2720.7|2713.9|2649.8|2643|0
1584468000000|2020-03-17 18:00:00|2705.9|2699.1|2714.3|2707.5|2747.5|2740.7|2689|2682.2|0
1584471600000|2020-03-17 19:00:00|2714.4|2707.6|2711|2704.2|2729.4|2722.6|2676.9|2670.1|0
1584475200000|2020-03-17 20:00:00|2712.1|2704.1|2689.5|2681.5|2714.5|2706.5|2689.5|2681.5|0
1584478800000|2020-03-17 21:00:00|2689.8|2681.8|2686.9|2678.9|2692.6|2684.6|2684.7|2676.7|0
1584482400000|2020-03-17 22:00:00|2686.6|2678.6|2676.6|2668.6|2693.3|2685.3|2676|2668|0
1584486000000|2020-03-17 23:00:00|2676.7|2668.7|2630.1|2620.1|2677.9|2669.9|2625.7|2617.7|0
1584489600000|2020-03-18 00:00:00|2630.5|2620.5|2617.1|2607.1|2646.9|2636.9|2604.6|2594.6|0
1584493200000|2020-03-18 01:00:00|2616.1|2606.1|2619.5|2609.5|2632.3|2622.3|2600.9|2590.9|0
1584496800000|2020-03-18 02:00:00|2619.9|2609.9|2657.6|2647.6|2665|2655|2610.2|2600.2|0
1584500400000|2020-03-18 03:00:00|2657.7|2647.7|2618.2|2608.2|2659.5|2649.5|2616.1|2606.1|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2615.2|2605.2|2626.1|2616.1|2609.6|2599.6|0
1584507600000|2020-03-18 05:00:00|2615.4|2605.4|2589.9|2579.9|2616.5|2606.5|2589.4|2579.4|0
1584511200000|2020-03-18 06:00:00|2587.5|2577.5|2587.7|2577.7|2587.7|2577.7|2587.5|2577.5|0
1584514800000|2020-03-18 07:00:00|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|0
1584518400000|2020-03-18 08:00:00|2565.2|2557.2|2579.4|2571.4|2580|2572|2549.6|2541.6|0
1584522000000|2020-03-18 09:00:00|2580.2|2572.2|2555.6|2547.6|2582.6|2574.6|2555.5|2547.5|0
1584525600000|2020-03-18 10:00:00|2555.9|2547.9|2534.6|2526.6|2567.1|2559.1|2532.1|2524.1|0
1584529200000|2020-03-18 11:00:00|2537.3|2529.3|2552.7|2544.7|2558|2550|2536.2|2528.2|0
1584532800000|2020-03-18 12:00:00|2553.4|2545.4|2548.9|2540.9|2559.9|2551.9|2543.9|2535.9|0
1584536400000|2020-03-18 13:00:00|2549.1|2541.1|2628.6|2621.8|2644.7|2637.9|2538.7|2531.9|0
1584540000000|2020-03-18 14:00:00|2629.6|2622.8|2621.3|2614.5|2664.4|2657.6|2614.4|2607.6|0
1584543600000|2020-03-18 15:00:00|2621.6|2614.8|2614.9|2608.1|2626.7|2619.9|2575.2|2568.4|0
1584547200000|2020-03-18 16:00:00|2614.8|2608|2525|2518.2|2615.6|2608.8|2524.9|2518.1|0
1584550800000|2020-03-18 17:00:00|2523.4|2516.6|2484.4|2477.6|2534|2527.2|2460.3|2453.5|0
1584554400000|2020-03-18 18:00:00|2484.5|2477.7|2540.1|2533.3|2540.1|2533.3|2458.9|2452.1|0
1584558000000|2020-03-18 19:00:00|2540.7|2533.9|2580.3|2573.5|2584.2|2577.4|2483.9|2477.1|0
1584561600000|2020-03-18 20:00:00|2580.9|2572.9|2578.6|2570.6|2583.6|2575.6|2558.3|2550.3|0
1584565200000|2020-03-18 21:00:00|2578.8|2570.8|2574.8|2568.8|2581.3|2573.3|2574|2566.7|0
1584568800000|2020-03-18 22:00:00|2574.9|2568.9|2592.6|2586.6|2597.4|2591.4|2549.9|2543.9|0
1584572400000|2020-03-18 23:00:00|2593.3|2587.3|2637.6|2629.6|2642.8|2636.8|2591.9|2585.9|0
1584576000000|2020-03-19 00:00:00|2637.2|2629.2|2599.9|2591.9|2650.3|2642.3|2591.7|2583.7|0
1584579600000|2020-03-19 01:00:00|2599.2|2591.2|2578.7|2570.7|2625.7|2617.7|2576.1|2568.1|0
1584583200000|2020-03-19 02:00:00|2579.1|2571.1|2489.3|2481.3|2579.7|2571.7|2489.2|2481.2|0
1584586800000|2020-03-19 03:00:00|2488.7|2480.7|2476.9|2468.9|2530.2|2522.2|2473.2|2465.2|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2484.5|2476.5|2504.7|2496.7|2463.5|2455.5|0
1584594000000|2020-03-19 05:00:00|2485.7|2477.7|2517.4|2509.4|2527.8|2519.8|2485.4|2477.4|0
1584597600000|2020-03-19 06:00:00|2517.5|2509.5|2552.2|2544.2|2571.7|2563.7|2517.5|2509.5|0
1584601200000|2020-03-19 07:00:00|2553.1|2545.1|2558.6|2550.6|2600.4|2592.4|2547.9|2539.9|0
1584604800000|2020-03-19 08:00:00|2558.8|2550.8|2626.1|2620.1|2627.9|2621.9|2558.4|2550.4|0
1584608400000|2020-03-19 09:00:00|2626|2620|2599.2|2593.2|2629.2|2623.2|2596|2590|0
1584612000000|2020-03-19 10:00:00|2598.7|2592.7|2573.4|2567.4|2598.7|2592.7|2571.5|2565.5|0
1584615600000|2020-03-19 11:00:00|2573.6|2567.6|2543.6|2537.6|2591.2|2585.2|2543.6|2537.6|0
1584619200000|2020-03-19 12:00:00|2543.4|2537.4|2564.1|2558.1|2568.4|2562.4|2523.3|2517.3|0
1584622800000|2020-03-19 13:00:00|2564.3|2558.3|2670.4|2665.6|2671.5|2666.7|2549.5|2544.7|0
1584626400000|2020-03-19 14:00:00|2670.8|2666|2666.4|2661.6|2741.9|2737.1|2642.2|2637.4|0
1584630000000|2020-03-19 15:00:00|2665.5|2660.7|2692.8|2688|2741.7|2736.9|2654.6|2649.8|0
1584633600000|2020-03-19 16:00:00|2692.5|2687.7|2720.6|2715.8|2736.2|2731.4|2673.7|2668.9|0
1584637200000|2020-03-19 17:00:00|2720.7|2715.9|2746.2|2741.4|2758.1|2753.3|2709.2|2704.4|0
1584640800000|2020-03-19 18:00:00|2746.1|2741.3|2777.1|2772.3|2805.2|2800.4|2730.9|2726.1|0
1584644400000|2020-03-19 19:00:00|2776.2|2771.4|2709.6|2704.8|2777.3|2772.5|2704.6|2699.8|0
1584648000000|2020-03-19 20:00:00|2710.2|2705.4|2671.4|2665.4|2711.7|2705.7|2671|2665|0
1584651600000|2020-03-19 21:00:00|2670.8|2664.8|2675.1|2669.1|2677.3|2671.3|2665.2|2659.2|0
1584655200000|2020-03-19 22:00:00|2674.8|2668.8|2677.2|2671.2|2693.9|2687.9|2673.1|2667.1|0
1584658800000|2020-03-19 23:00:00|2677.3|2671.3|2672.8|2664.8|2678.1|2672.1|2668.5|2662.5|0
1584662400000|2020-03-20 00:00:00|2672.6|2664.6|2679.8|2671.8|2687.5|2679.5|2659.7|2651.7|0
1584666000000|2020-03-20 01:00:00|2680.1|2672.1|2688.3|2680.3|2726.4|2718.4|2671.2|2663.2|0
1584669600000|2020-03-20 02:00:00|2688.1|2680.1|2708.6|2700.6|2717.3|2709.3|2679.4|2671.4|0
1584673200000|2020-03-20 03:00:00|2708.3|2700.3|2706.4|2698.4|2710.2|2702.2|2693.2|2685.2|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2722.6|2714.6|2736.6|2728.6|2704.2|2696.2|0
1584680400000|2020-03-20 05:00:00|2722.7|2714.7|2714.9|2706.9|2722.9|2714.9|2706.5|2698.5|0
1584684000000|2020-03-20 06:00:00|2715.6|2707.6|2774.7|2766.7|2776.2|2768.2|2713.2|2705.2|0
1584687600000|2020-03-20 07:00:00|2774.8|2766.8|2877|2867|2877.4|2867.4|2759.3|2751.3|0
1584691200000|2020-03-20 08:00:00|2877.2|2867.2|2868|2860|2877.2|2867.2|2813.8|2805.8|0
1584694800000|2020-03-20 09:00:00|2867.8|2859.8|2876.5|2868.5|2877.3|2869.3|2865.3|2857.3|0
1584698400000|2020-03-20 10:00:00|2876.6|2868.6|2855.8|2847.8|2884.8|2876.8|2855.2|2847.2|0
1584702000000|2020-03-20 11:00:00|2854.3|2846.3|2814.7|2806.7|2854.3|2846.3|2798.2|2790.2|0
1584705600000|2020-03-20 12:00:00|2814.6|2806.6|2775.4|2767.4|2826|2818|2775.4|2767.4|0
1584709200000|2020-03-20 13:00:00|2775.3|2767.3|2763.8|2757|2820.2|2813.4|2740.5|2733.7|0
1584712800000|2020-03-20 14:00:00|2763.7|2756.9|2836.5|2829.7|2839.7|2832.9|2761.5|2754.7|0
1584716400000|2020-03-20 15:00:00|2836.7|2829.9|2771.4|2764.6|2840.4|2833.6|2755.4|2748.6|0
1584720000000|2020-03-20 16:00:00|2771.3|2764.5|2747.3|2740.5|2776.6|2769.8|2699.6|2692.8|0
1584723600000|2020-03-20 17:00:00|2747.1|2740.3|2747.4|2740.6|2770.1|2763.3|2726.6|2719.8|0
1584727200000|2020-03-20 18:00:00|2747.3|2740.5|2690.1|2683.3|2758.4|2751.6|2680.4|2673.6|0
1584730800000|2020-03-20 19:00:00|2690.2|2683.4|2657.4|2650.6|2715.4|2708.6|2654.3|2647.5|0
1584734400000|2020-03-20 20:00:00|2658|2650|2649.2|2641.2|2660.6|2652.6|2647.6|2639.6|0
1584914400000|2020-03-22 22:00:00|2566.4|2556.4|2535.3|2525.3|2569|2559|2534|2524|0
1584918000000|2020-03-22 23:00:00|2539.4|2529.4|2557.4|2547.4|2595.2|2585.2|2535.3|2525.3|0
1584921600000|2020-03-23 00:00:00|2557|2547|2545.2|2535.2|2575.6|2565.6|2535.6|2525.6|0
1584925200000|2020-03-23 01:00:00|2546|2536|2571.3|2561.3|2572.3|2562.3|2542.3|2532.3|0
1584928800000|2020-03-23 02:00:00|2570.9|2560.9|2569.3|2559.3|2571.6|2561.6|2546.2|2536.2|0
1584932400000|2020-03-23 03:00:00|2570.1|2560.1|2573.9|2563.9|2602.6|2592.6|2568.9|2558.9|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2589.9|2579.9|2593.6|2583.6|2568|2558|0
1584939600000|2020-03-23 05:00:00|2591|2581|2579.5|2569.5|2592.7|2582.7|2548.4|2538.4|0
1584943200000|2020-03-23 06:00:00|2578|2568|2589.8|2579.8|2598.2|2588.2|2568.1|2558.1|0
1584946800000|2020-03-23 07:00:00|2589.5|2579.5|2590.6|2580.6|2614.8|2604.8|2570.9|2560.9|0
1584950400000|2020-03-23 08:00:00|2591.1|2581.1|2582.3|2574.3|2593.3|2585.3|2569.2|2561.2|0
1584954000000|2020-03-23 09:00:00|2582.4|2574.4|2603.2|2595.2|2613.1|2605.1|2582.3|2574.3|0
1584957600000|2020-03-23 10:00:00|2602.7|2594.7|2627.9|2619.9|2628.2|2620.2|2598|2590|0
1584961200000|2020-03-23 11:00:00|2622.4|2614.4|2606.8|2598.8|2625.6|2617.6|2597.7|2589.7|0
1584964800000|2020-03-23 12:00:00|2606.7|2598.7|2719.3|2711.3|2760.6|2752.6|2606.1|2598.1|0
1584968400000|2020-03-23 13:00:00|2719.2|2711.2|2682.2|2675.4|2733.7|2725.7|2603.7|2596.9|0
1584972000000|2020-03-23 14:00:00|2683.5|2676.7|2647.8|2641|2695.3|2688.5|2641.9|2635.1|0
1584975600000|2020-03-23 15:00:00|2647.5|2640.7|2635.2|2628.4|2662.4|2655.6|2596.9|2590.1|0
1584979200000|2020-03-23 16:00:00|2635.1|2628.3|2706.7|2699.9|2716.2|2709.4|2617.2|2610.4|0
1584982800000|2020-03-23 17:00:00|2706.9|2700.1|2675.5|2668.7|2734.9|2728.1|2662.5|2655.7|0
1584986400000|2020-03-23 18:00:00|2676|2669.2|2674.6|2667.8|2703.7|2696.9|2649.2|2642.4|0
1584990000000|2020-03-23 19:00:00|2676.7|2669.9|2701.6|2694.8|2715.2|2708.4|2654.3|2647.5|0
1584993600000|2020-03-23 20:00:00|2702.2|2694.2|2699.3|2691.3|2706.1|2698.1|2692.6|2684.6|0
1584997200000|2020-03-23 21:00:00|2699.5|2691.5|2722.8|2714.8|2723.1|2715.1|2699.2|2691.2|0
1585000800000|2020-03-23 22:00:00|2723.3|2715.3|2735.3|2727.3|2737.8|2729.8|2723.1|2715.1|0
1585004400000|2020-03-23 23:00:00|2735.5|2727.5|2738.5|2728.5|2751.8|2743.8|2734.6|2726.6|0
1585008000000|2020-03-24 00:00:00|2740.7|2730.7|2749.2|2739.2|2755.6|2745.6|2722.5|2712.5|0
1585011600000|2020-03-24 01:00:00|2749.4|2739.4|2803.1|2793.1|2805.1|2795.1|2747.6|2737.6|0
1585015200000|2020-03-24 02:00:00|2802.8|2792.8|2805.5|2795.5|2811|2801|2789.2|2779.2|0
1585018800000|2020-03-24 03:00:00|2804.6|2794.6|2769|2759|2806.6|2796.6|2755.5|2745.5|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2789.1|2779.1|2791.8|2781.8|2761|2751|0
1585026000000|2020-03-24 05:00:00|2789|2779|2785.8|2775.8|2803.1|2793.1|2762.8|2752.8|0
1585029600000|2020-03-24 06:00:00|2785.5|2775.5|2822.4|2812.4|2830|2820|2785.5|2775.5|0
1585033200000|2020-03-24 07:00:00|2822|2812|2818.9|2808.9|2827.1|2817.1|2804.6|2794.6|0
1585036800000|2020-03-24 08:00:00|2818.8|2808.8|2815.1|2807.1|2824.7|2816.7|2798.5|2790.5|0
1585040400000|2020-03-24 09:00:00|2814.8|2806.8|2839.7|2831.7|2840.5|2832.5|2812.8|2804.8|0
1585044000000|2020-03-24 10:00:00|2839.8|2831.8|2845.7|2837.7|2850.8|2842.8|2839.3|2831.3|0
1585047600000|2020-03-24 11:00:00|2841.5|2833.5|2806|2798|2842.5|2834.5|2799.4|2791.4|0
1585051200000|2020-03-24 12:00:00|2805.8|2797.8|2821.5|2813.5|2823.8|2815.8|2790|2782|0
1585054800000|2020-03-24 13:00:00|2821.6|2813.6|2842.4|2835.6|2864.1|2857.3|2819.3|2811.3|0
1585058400000|2020-03-24 14:00:00|2843.3|2836.5|2864.7|2857.9|2896.7|2889.9|2834.8|2828|0
1585062000000|2020-03-24 15:00:00|2864.9|2858.1|2895.1|2888.3|2905.1|2898.3|2847.4|2840.6|0
1585065600000|2020-03-24 16:00:00|2894.9|2888.1|2885.5|2878.7|2919.8|2913|2884.4|2877.6|0
1585069200000|2020-03-24 17:00:00|2885.6|2878.8|2853|2846.2|2897.1|2890.3|2850.7|2843.9|0
1585072800000|2020-03-24 18:00:00|2853.3|2846.5|2890.4|2883.6|2890.6|2883.8|2832.2|2825.4|0
1585076400000|2020-03-24 19:00:00|2890.7|2883.9|2908.3|2901.5|2909|2902.2|2880.9|2874.1|0
1585080000000|2020-03-24 20:00:00|2909.3|2902.5|2920|2912|2923.5|2915.5|2898.7|2890.7|0
1585083600000|2020-03-24 21:00:00|2919.8|2911.8|2917.1|2909.1|2921|2913|2911.3|2903.3|0
1585087200000|2020-03-24 22:00:00|2917.3|2909.3|2942.1|2934.1|2945.1|2937.1|2914.4|2906.4|0
1585090800000|2020-03-24 23:00:00|2942.2|2934.2|2892|2882|2942.2|2934.2|2891.5|2881.5|0
1585094400000|2020-03-25 00:00:00|2891.9|2881.9|2872.1|2862.1|2903.3|2893.3|2860.9|2850.9|0
1585098000000|2020-03-25 01:00:00|2872.2|2862.2|2881.8|2871.8|2903.1|2893.1|2871.9|2861.9|0
1585101600000|2020-03-25 02:00:00|2881.6|2871.6|2878.8|2868.8|2889.4|2879.4|2861.8|2851.8|0
1585105200000|2020-03-25 03:00:00|2878.6|2868.6|2868.4|2858.4|2885.8|2875.8|2859.5|2849.5|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2889.3|2879.3|2899.1|2889.1|2845.3|2835.3|0
1585112400000|2020-03-25 05:00:00|2891.4|2881.4|2913.6|2903.6|2915|2905|2847.8|2837.8|0
1585116000000|2020-03-25 06:00:00|2914.4|2904.4|2913|2903|2922.2|2912.2|2883.7|2873.7|0
1585119600000|2020-03-25 07:00:00|2912.9|2902.9|2951.3|2941.3|2951.4|2941.4|2907|2897|0
1585123200000|2020-03-25 08:00:00|2951.4|2941.4|3023.1|3015.1|3025.4|3017.4|2945.5|2935.5|0
1585126800000|2020-03-25 09:00:00|3023.4|3015.4|3006.9|2998.9|3038.8|3030.8|3002.1|2994.1|0
1585130400000|2020-03-25 10:00:00|3007.2|2999.2|2894.2|2886.2|3010|3002|2893.7|2885.7|0
1585134000000|2020-03-25 11:00:00|2914.5|2906.5|2912.5|2904.5|2944|2936|2902.2|2894.2|0
1585137600000|2020-03-25 12:00:00|2912.8|2904.8|2952.7|2944.7|2954|2946|2912.4|2904.4|0
1585141200000|2020-03-25 13:00:00|2952.2|2944.2|2899.4|2892.6|2985.1|2978.3|2891.8|2885|0
1585144800000|2020-03-25 14:00:00|2899.3|2892.5|2922.1|2915.3|2926.2|2919.4|2859.5|2852.7|0
1585148400000|2020-03-25 15:00:00|2922|2915.2|2928.7|2921.9|2936.9|2930.1|2912.5|2905.7|0
1585152000000|2020-03-25 16:00:00|2928.9|2922.1|2959.6|2952.8|2975.4|2968.6|2927.6|2920.8|0
1585155600000|2020-03-25 17:00:00|2960.1|2953.3|2983.6|2976.8|3012.3|3005.5|2954.1|2947.3|0
1585159200000|2020-03-25 18:00:00|2983.9|2977.1|2980.2|2973.4|2987.6|2980.8|2948.7|2941.9|0
1585162800000|2020-03-25 19:00:00|2980.4|2973.6|2898.1|2891.3|2986.5|2979.7|2893.1|2886.3|0
1585166400000|2020-03-25 20:00:00|2898.7|2890.7|2903.9|2895.9|2911.1|2903.1|2895|2887|0
1585170000000|2020-03-25 21:00:00|2904|2896|2907.2|2899.2|2907.8|2899.8|2902.3|2894.3|0
1585173600000|2020-03-25 22:00:00|2907.4|2899.4|2914.6|2906.6|2921.4|2913.4|2906.2|2898.2|0
1585177200000|2020-03-25 23:00:00|2914.3|2906.3|2914.7|2904.7|2914.9|2906.9|2902.9|2894.9|0
1585180800000|2020-03-26 00:00:00|2914.6|2904.6|2916.7|2906.7|2941.8|2931.8|2903.8|2893.8|0
1585184400000|2020-03-26 01:00:00|2916.9|2906.9|2886.9|2876.9|2917|2907|2875.4|2865.4|0
1585188000000|2020-03-26 02:00:00|2887|2877|2894.9|2884.9|2898.9|2888.9|2866.9|2856.9|0
1585191600000|2020-03-26 03:00:00|2895.1|2885.1|2901.5|2891.5|2914|2904|2875.2|2865.2|0
1585195200000|2020-03-26 04:00:00|2902|2892|2894.3|2884.3|2906|2896|2882.4|2872.4|0
1585198800000|2020-03-26 05:00:00|2895.1|2885.1|2889.1|2879.1|2902.3|2892.3|2875.3|2865.3|0
1585202400000|2020-03-26 06:00:00|2889.2|2879.2|2874.8|2864.8|2890.4|2880.4|2871.9|2861.9|0
1585206000000|2020-03-26 07:00:00|2874.2|2864.2|2835.7|2825.7|2881.5|2871.5|2826.6|2816.6|0
1585209600000|2020-03-26 08:00:00|2836|2826|2861.2|2853.2|2888.1|2880.1|2834.2|2824.2|0
1585213200000|2020-03-26 09:00:00|2861.3|2853.3|2868.6|2860.6|2869.5|2861.5|2857.7|2849.7|0
1585216800000|2020-03-26 10:00:00|2868.5|2860.5|2884.8|2876.8|2893.5|2885.5|2868.2|2860.2|0
1585220400000|2020-03-26 11:00:00|2886|2878|2874.4|2866.4|2896.5|2888.5|2873|2865|0
1585224000000|2020-03-26 12:00:00|2874.2|2866.2|2903.6|2895.6|2903.8|2895.8|2851|2843|0
1585227600000|2020-03-26 13:00:00|2903.7|2895.7|2961.8|2955|2965.9|2959.1|2896.9|2888.9|0
1585231200000|2020-03-26 14:00:00|2962.1|2955.3|2968.1|2961.3|2983.7|2976.9|2947.6|2940.8|0
1585234800000|2020-03-26 15:00:00|2968.2|2961.4|2977.5|2970.7|2986.4|2979.6|2958.3|2951.5|0
1585238400000|2020-03-26 16:00:00|2977.2|2970.4|2971.9|2965.1|2981.6|2974.8|2957.6|2950.8|0
1585242000000|2020-03-26 17:00:00|2971.8|2965|2946|2939.2|2973.6|2966.8|2925.2|2918.4|0
1585245600000|2020-03-26 18:00:00|2946.6|2939.8|2963.5|2956.7|2968.4|2961.6|2943.6|2936.8|0
1585249200000|2020-03-26 19:00:00|2963.3|2956.5|2999.7|2992.9|3002.1|2995.3|2941.9|2935.1|0
1585252800000|2020-03-26 20:00:00|3000|2993.2|2992.7|2984.7|3001.1|2993.7|2989.3|2981.3|0
1585256400000|2020-03-26 21:00:00|2992.8|2984.8|2997.9|2989.9|2998.5|2990.5|2992.7|2984.7|0
1585260000000|2020-03-26 22:00:00|2998.1|2990.1|2986.4|2978.4|2998.6|2990.6|2986.4|2978.4|0
1585263600000|2020-03-26 23:00:00|2986.3|2978.3|3003.3|2993.3|3003.6|2994.4|2983.5|2975.5|0
1585267200000|2020-03-27 00:00:00|3002.9|2992.9|2969.9|2959.9|3008.7|2998.7|2968.1|2958.1|0
1585270800000|2020-03-27 01:00:00|2969|2959|2961.4|2951.4|2974.3|2964.3|2947.5|2937.5|0
1585274400000|2020-03-27 02:00:00|2961.6|2951.6|2946.8|2936.8|2962|2952|2938.5|2928.5|0
1585278000000|2020-03-27 03:00:00|2946.9|2936.9|2960.6|2950.6|2966.6|2956.6|2941|2931|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2943.1|2933.1|2961.8|2951.8|2937.4|2927.4|0
1585285200000|2020-03-27 05:00:00|2943.2|2933.2|2965.4|2955.4|2965.8|2955.8|2929.9|2919.9|0
1585288800000|2020-03-27 06:00:00|2965.2|2955.2|2960.4|2950.4|2976.2|2966.2|2950.2|2940.2|0
1585292400000|2020-03-27 07:00:00|2960.8|2950.8|2938.6|2928.6|2961.9|2951.9|2933.2|2923.2|0
1585296000000|2020-03-27 08:00:00|2938.7|2928.7|2946|2938|2961.3|2953.3|2936|2926|0
1585299600000|2020-03-27 09:00:00|2945.8|2937.8|2929.3|2921.3|2951.7|2943.7|2929.1|2921.1|0
1585303200000|2020-03-27 10:00:00|2928.9|2920.9|2924.1|2916.1|2937.1|2929.1|2917.1|2909.1|0
1585306800000|2020-03-27 11:00:00|2931.9|2923.9|2916|2908|2943.6|2935.6|2914.6|2906.6|0
1585310400000|2020-03-27 12:00:00|2916.2|2908.2|2920.7|2912.7|2932.4|2924.4|2908.1|2900.1|0
1585314000000|2020-03-27 13:00:00|2920.5|2912.5|2901.6|2894.8|2926.5|2919.7|2884.2|2877.4|0
1585317600000|2020-03-27 14:00:00|2901.5|2894.7|2894.9|2888.1|2914.9|2908.1|2886|2879.2|0
1585321200000|2020-03-27 15:00:00|2894.4|2887.6|2903.4|2896.6|2929.5|2922.7|2894.1|2887.3|0
1585324800000|2020-03-27 16:00:00|2903.3|2896.5|2913.4|2906.6|2918.9|2912.1|2895.1|2888.3|0
1585328400000|2020-03-27 17:00:00|2913.7|2906.9|2929.3|2922.5|2944.1|2937.3|2906.1|2899.3|0
1585332000000|2020-03-27 18:00:00|2929.2|2922.4|2952.1|2945.3|2952.8|2946|2919.8|2913|0
1585335600000|2020-03-27 19:00:00|2952|2945.2|2904.3|2897.5|2975.3|2968.5|2902.8|2896|0
1585339200000|2020-03-27 20:00:00|2904.9|2896.9|2903.9|2895.9|2909|2901|2901|2893|0
1585519200000|2020-03-29 22:00:00|2861.4|2851.4|2862.4|2852.4|2887.5|2877.5|2853.9|2843.9|0
1585522800000|2020-03-29 23:00:00|2862.3|2852.3|2872.3|2862.3|2882.8|2872.8|2858.5|2848.5|0
1585526400000|2020-03-30 00:00:00|2872.4|2862.4|2876.1|2866.1|2885.5|2875.5|2868.4|2858.4|0
1585530000000|2020-03-30 01:00:00|2876.5|2866.5|2881.7|2871.7|2885.1|2875.1|2868.4|2858.4|0
1585533600000|2020-03-30 02:00:00|2881.8|2871.8|2892.2|2882.2|2902.1|2892.1|2878.9|2868.9|0
1585537200000|2020-03-30 03:00:00|2892.4|2882.4|2902.7|2892.7|2906.5|2896.5|2886.3|2876.3|0
1585540800000|2020-03-30 04:00:00|2903|2893|2922.4|2912.4|2926.9|2916.9|2902.2|2892.2|0
1585544400000|2020-03-30 05:00:00|2922.9|2912.9|2951|2941|2958.3|2948.3|2920|2910|0
1585548000000|2020-03-30 06:00:00|2950.4|2940.4|2923.4|2913.4|2951.3|2941.3|2913.6|2903.6|0
1585551600000|2020-03-30 07:00:00|2923.3|2913.3|2887|2877|2940.9|2930.9|2883.1|2873.1|0
1585555200000|2020-03-30 08:00:00|2888.3|2878.3|2905.2|2897.2|2912|2904|2883.9|2875.9|0
1585558800000|2020-03-30 09:00:00|2905.8|2897.8|2907.7|2899.7|2919.7|2911.7|2901.3|2893.3|0
1585562400000|2020-03-30 10:00:00|2907.9|2899.9|2921.4|2913.4|2921.7|2913.7|2905.5|2897.5|0
1585566000000|2020-03-30 11:00:00|2913.6|2905.6|2914.4|2906.4|2918.1|2910.1|2904.8|2896.8|0
1585569600000|2020-03-30 12:00:00|2914.7|2906.7|2941.9|2933.9|2941.9|2933.9|2910.6|2902.6|0
1585573200000|2020-03-30 13:00:00|2942|2934|2914|2907.2|2942.9|2935.2|2891|2884.2|0
1585576800000|2020-03-30 14:00:00|2914.4|2907.6|2944.7|2937.9|2957.1|2950.3|2908.1|2901.3|0
1585580400000|2020-03-30 15:00:00|2944.5|2937.7|2964.7|2957.9|2973|2966.2|2942.5|2935.7|0
1585584000000|2020-03-30 16:00:00|2964.8|2958|2979.5|2972.7|2980.1|2973.3|2952.5|2945.7|0
1585587600000|2020-03-30 17:00:00|2978.6|2971.8|2955.5|2948.7|2979|2972.2|2954|2947.2|0
1585591200000|2020-03-30 18:00:00|2955.1|2948.3|2965.9|2959.1|2972.1|2965.3|2945.6|2938.8|0
1585594800000|2020-03-30 19:00:00|2966|2959.2|2974.7|2967.9|2979.2|2972.4|2951.5|2944.7|0
1585598400000|2020-03-30 20:00:00|2975.1|2967.1|2971.7|2963.7|2975.6|2967.6|2968|2960|0
1585602000000|2020-03-30 21:00:00|2971.8|2963.8|2970.3|2962.3|2971.8|2963.8|2969.4|2961.4|0
1585605600000|2020-03-30 22:00:00|2970.4|2962.4|2974|2966|2976.5|2968.5|2969.4|2961.4|0
1585609200000|2020-03-30 23:00:00|2974.3|2966.3|2975.5|2965.5|2975.5|2966.8|2969.6|2961.6|0
1585612800000|2020-03-31 00:00:00|2975.4|2965.4|2975.3|2965.3|2984.6|2974.6|2974|2964|0
1585616400000|2020-03-31 01:00:00|2975.8|2965.8|2987.8|2977.8|2998.6|2988.6|2974.3|2964.3|0
1585620000000|2020-03-31 02:00:00|2987.7|2977.7|2988.7|2978.7|2994.4|2984.4|2986.1|2976.1|0
1585623600000|2020-03-31 03:00:00|2988.6|2978.6|2977.9|2967.9|2989.8|2979.8|2974.6|2964.6|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2961.3|2951.3|2977.7|2967.7|2953.2|2943.2|0
1585630800000|2020-03-31 05:00:00|2961.2|2951.2|2967.1|2957.1|2975.6|2965.6|2952|2942|0
1585634400000|2020-03-31 06:00:00|2967|2957|2995.5|2985.5|2995.5|2985.5|2955.8|2945.8|0
1585638000000|2020-03-31 07:00:00|2995.3|2985.3|3009.9|2999.9|3018.6|3008.6|2990.3|2980.3|0
1585641600000|2020-03-31 08:00:00|3010|3000|3015.6|3007.6|3020.6|3012.6|2991.1|2983.1|0
1585645200000|2020-03-31 09:00:00|3015.5|3007.5|3009.3|3001.3|3021.4|3013.4|3004.4|2996.4|0
1585648800000|2020-03-31 10:00:00|3009.2|3001.2|2988|2980|3009.4|3001.4|2984|2976|0
1585652400000|2020-03-31 11:00:00|2989.8|2981.8|2982.7|2974.7|2990.6|2982.6|2973.2|2965.2|0
1585656000000|2020-03-31 12:00:00|2982.8|2974.8|2961|2953|2983.9|2975.9|2952.5|2944.5|0
1585659600000|2020-03-31 13:00:00|2961.1|2953.1|3006.1|2999.3|3015.9|3009.1|2961.1|2953.1|0
1585663200000|2020-03-31 14:00:00|3005.8|2999|3050|3043.2|3070.5|3063.7|3005.7|2998.9|0
1585666800000|2020-03-31 15:00:00|3050.3|3043.5|3054.4|3047.6|3064.2|3057.4|3041.7|3034.9|0
1585670400000|2020-03-31 16:00:00|3054.1|3047.3|3019.5|3012.7|3057.4|3050.6|3010.3|3003.5|0
1585674000000|2020-03-31 17:00:00|3019.9|3013.1|3028.6|3021.8|3031.1|3024.3|3003.4|2996.6|0
1585677600000|2020-03-31 18:00:00|3028.7|3021.9|3012.8|3006|3029.5|3022.7|3007.2|3000.4|0
1585681200000|2020-03-31 19:00:00|3012.7|3005.9|2993.6|2986.8|3019.4|3012.6|2962.7|2955.9|0
1585684800000|2020-03-31 20:00:00|2994.2|2986.2|2988.1|2980.1|2997.4|2989.4|2985.5|2977.5|0
1585688400000|2020-03-31 21:00:00|2988|2980|2986.2|2978.2|2990.1|2982.1|2985.2|2977.2|0
1585692000000|2020-03-31 22:00:00|2985.9|2977.9|2966.4|2958.4|2985.9|2977.9|2965.9|2957.9|0
1585695600000|2020-03-31 23:00:00|2966.5|2958.5|2958.7|2948.7|2969.7|2961.7|2957.5|2948.4|0
1585699200000|2020-04-01 00:00:00|2958.5|2948.5|2969|2959|2970.6|2960.6|2949.3|2939.3|0
1585702800000|2020-04-01 01:00:00|2968.7|2958.7|2965|2955|2969.3|2959.3|2954|2944|0
1585706400000|2020-04-01 02:00:00|2964.8|2954.8|2962.5|2952.5|2969.3|2959.3|2958.8|2948.8|0
1585710000000|2020-04-01 03:00:00|2962.4|2952.4|2951.3|2941.3|2962.9|2952.9|2950.3|2940.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2948.5|2938.5|2954.1|2944.1|2939.9|2929.9|0
1585717200000|2020-04-01 05:00:00|2948.8|2938.8|2915.6|2905.6|2951|2941|2904.3|2894.3|0
1585720800000|2020-04-01 06:00:00|2915.5|2905.5|2912.5|2902.5|2916.8|2906.8|2886.5|2876.5|0
1585724400000|2020-04-01 07:00:00|2913.8|2903.8|2915.1|2905.1|2927.4|2917.4|2897.9|2887.9|0
1585728000000|2020-04-01 08:00:00|2914.9|2904.9|2924.2|2916.2|2933.8|2925.8|2913.6|2903.6|0
1585731600000|2020-04-01 09:00:00|2924.7|2916.7|2928.5|2920.5|2932.2|2924.2|2923.1|2915.1|0
1585735200000|2020-04-01 10:00:00|2928.9|2920.9|2924.3|2916.3|2936.6|2928.6|2922|2914|0
1585738800000|2020-04-01 11:00:00|2924.6|2916.6|2914.6|2906.6|2927.3|2919.3|2911.5|2903.5|0
1585742400000|2020-04-01 12:00:00|2914.8|2906.8|2916.6|2908.6|2920.7|2912.7|2901.7|2893.7|0
1585746000000|2020-04-01 13:00:00|2916.4|2908.4|2914|2907.2|2943.2|2936.4|2909.7|2902.9|0
1585749600000|2020-04-01 14:00:00|2914.6|2907.8|2935.2|2928.4|2941.5|2934.7|2909.5|2902.7|0
1585753200000|2020-04-01 15:00:00|2935|2928.2|2913.2|2906.4|2950.5|2943.7|2908.5|2901.7|0
1585756800000|2020-04-01 16:00:00|2913.1|2906.3|2873.6|2866.8|2913.9|2907.1|2867.7|2860.9|0
1585760400000|2020-04-01 17:00:00|2873.4|2866.6|2882.2|2875.4|2886.8|2880|2868.1|2861.3|0
1585764000000|2020-04-01 18:00:00|2882.3|2875.5|2849.1|2842.3|2887.5|2880.7|2847.8|2841|0
1585767600000|2020-04-01 19:00:00|2848.9|2842.1|2848.8|2842|2857.4|2850.6|2826.2|2819.4|0
1585771200000|2020-04-01 20:00:00|2849.4|2841.4|2851.3|2843.3|2853.1|2845.1|2843|2835|0
1585774800000|2020-04-01 21:00:00|2851.2|2843.2|2848.3|2840.3|2851.3|2843.3|2848|2840|0
1585778400000|2020-04-01 22:00:00|2848.4|2840.4|2861.6|2853.6|2865.5|2857.5|2848.3|2840.3|0
1585782000000|2020-04-01 23:00:00|2861.9|2853.9|2869.3|2859.3|2869.3|2860.6|2855.5|2847.5|0
1585785600000|2020-04-02 00:00:00|2868.7|2858.7|2866.9|2856.9|2874.5|2864.5|2864.2|2854.2|0
1585789200000|2020-04-02 01:00:00|2866.7|2856.7|2863.9|2853.9|2871.2|2861.2|2851.5|2841.5|0
1585792800000|2020-04-02 02:00:00|2864|2854|2882.1|2872.1|2886.6|2876.6|2864|2854|0
1585796400000|2020-04-02 03:00:00|2882.2|2872.2|2880.6|2870.6|2889.5|2879.5|2879.9|2869.9|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2880|2870|2887.7|2877.7|2874.1|2864.1|0
1585803600000|2020-04-02 05:00:00|2880.1|2870.1|2882.5|2872.5|2884.2|2874.2|2867.5|2857.5|0
1585807200000|2020-04-02 06:00:00|2882.6|2872.6|2892.4|2882.4|2893.6|2883.6|2882.5|2872.5|0
1585810800000|2020-04-02 07:00:00|2892.3|2882.3|2897.1|2887.1|2903.1|2893.1|2888.8|2878.8|0
1585814400000|2020-04-02 08:00:00|2896.7|2886.7|2904.4|2896.4|2913.8|2905.8|2896.2|2886.2|0
1585818000000|2020-04-02 09:00:00|2904.8|2896.8|2895.6|2887.6|2907|2899|2895.5|2887.5|0
1585821600000|2020-04-02 10:00:00|2895.5|2887.5|2893.4|2885.4|2898|2890|2891.4|2883.4|0
1585825200000|2020-04-02 11:00:00|2894.1|2886.1|2896.8|2888.8|2896.8|2888.8|2888.6|2880.6|0
1585828800000|2020-04-02 12:00:00|2896.7|2888.7|2856.4|2848.4|2900.6|2892.6|2852.3|2844.3|0
1585832400000|2020-04-02 13:00:00|2856.1|2848.1|2845.3|2838.5|2874.1|2867.3|2821.4|2814.6|0
1585836000000|2020-04-02 14:00:00|2846|2839.2|2875.9|2869.1|2899.6|2892.8|2841.3|2834.5|0
1585839600000|2020-04-02 15:00:00|2875.5|2868.7|2880.4|2873.6|2885.8|2879|2857.6|2850.8|0
1585843200000|2020-04-02 16:00:00|2880.3|2873.5|2869.9|2863.1|2885.6|2878.8|2860.1|2853.3|0
1585846800000|2020-04-02 17:00:00|2870|2863.2|2836.4|2829.6|2877.3|2870.5|2828.2|2821.4|0
1585850400000|2020-04-02 18:00:00|2836.6|2829.8|2839.1|2832.3|2840|2833.2|2804.5|2797.7|0
1585854000000|2020-04-02 19:00:00|2839.5|2832.7|2860.5|2853.7|2863.1|2856.3|2823.9|2817.1|0
1585857600000|2020-04-02 20:00:00|2861.9|2853.9|2908.4|2900.4|2911.9|2903.9|2855.2|2847.2|0
1585861200000|2020-04-02 21:00:00|2908.5|2900.5|2919.1|2911.1|2930.2|2922.2|2906.7|2898.7|0
1585864800000|2020-04-02 22:00:00|2919.2|2911.2|2926.5|2918.5|2926.5|2918.5|2915.9|2907.9|0
1585868400000|2020-04-02 23:00:00|2926.6|2918.6|2913.6|2903.6|2927.7|2919.7|2908.5|2900.5|0
1585872000000|2020-04-03 00:00:00|2913.5|2903.5|2909.1|2899.1|2920.5|2910.5|2903.6|2893.6|0
1585875600000|2020-04-03 01:00:00|2909|2899|2914.6|2904.6|2916|2906|2900.6|2890.6|0
1585879200000|2020-04-03 02:00:00|2914.8|2904.8|2910|2900|2915.4|2905.4|2902.4|2892.4|0
1585882800000|2020-04-03 03:00:00|2909.9|2899.9|2901.1|2891.1|2910.5|2900.5|2898.2|2888.2|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2892.4|2882.4|2901.3|2891.3|2888.5|2878.5|0
1585890000000|2020-04-03 05:00:00|2892.3|2882.3|2900.9|2890.9|2901.4|2891.4|2883.5|2873.5|0
1585893600000|2020-04-03 06:00:00|2901|2891|2902.3|2892.3|2906.3|2896.3|2889.5|2879.5|0
1585897200000|2020-04-03 07:00:00|2902.2|2892.2|2900.9|2890.9|2907.8|2897.8|2886.9|2876.9|0
1585900800000|2020-04-03 08:00:00|2900.8|2890.8|2895.8|2887.8|2912.4|2904.4|2886.2|2878.2|0
1585904400000|2020-04-03 09:00:00|2895.9|2887.9|2892.6|2884.6|2898.7|2890.7|2880.6|2872.6|0
1585908000000|2020-04-03 10:00:00|2892.7|2884.7|2905.2|2897.2|2906.4|2898.4|2890.5|2882.5|0
1585911600000|2020-04-03 11:00:00|2907.2|2899.2|2931.5|2923.5|2932|2924|2905.6|2897.6|0
1585915200000|2020-04-03 12:00:00|2931.4|2923.4|2913.3|2905.3|2931.9|2923.9|2907.8|2899.8|0
1585918800000|2020-04-03 13:00:00|2913.1|2905.1|2888.5|2881.7|2922.9|2914.9|2882.2|2875.4|0
1585922400000|2020-04-03 14:00:00|2888|2881.2|2851.2|2844.4|2894.6|2887.8|2845.8|2839|0
1585926000000|2020-04-03 15:00:00|2851.8|2845|2842.4|2835.6|2859|2852.2|2834|2827.2|0
1585929600000|2020-04-03 16:00:00|2842.7|2835.9|2824.5|2817.7|2846|2839.2|2817.9|2811.1|0
1585933200000|2020-04-03 17:00:00|2824.4|2817.6|2805.1|2798.3|2828.5|2821.7|2799.7|2792.9|0
1585936800000|2020-04-03 18:00:00|2805|2798.2|2823.8|2817|2826.6|2819.8|2796.4|2789.6|0
1585940400000|2020-04-03 19:00:00|2823.9|2817.1|2832.7|2825.9|2835|2828.2|2806|2799.2|0
1585944000000|2020-04-03 20:00:00|2832.9|2826.1|2834.2|2826.2|2835.6|2827.6|2828.4|2820.4|0
1586124000000|2020-04-05 22:00:00|2874.2|2864.2|2875.2|2865.2|2882.7|2872.7|2867|2857|0
1586127600000|2020-04-05 23:00:00|2875.1|2865.1|2885.3|2875.3|2886.2|2876.2|2874.6|2864.6|0
1586131200000|2020-04-06 00:00:00|2885.4|2875.4|2937.8|2927.8|2949.9|2939.9|2884.4|2874.4|0
1586134800000|2020-04-06 01:00:00|2937.7|2927.7|2941.9|2931.9|2946.6|2936.6|2931.3|2921.3|0
1586138400000|2020-04-06 02:00:00|2942|2932|2936.8|2926.8|2946.1|2936.1|2926.2|2916.2|0
1586142000000|2020-04-06 03:00:00|2936.9|2926.9|2941.5|2931.5|2946|2936|2932.1|2922.1|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2941.9|2931.9|2949.7|2939.7|2935.7|2925.7|0
1586149200000|2020-04-06 05:00:00|2942.1|2932.1|2955.4|2945.4|2962.2|2952.2|2935.8|2925.8|0
1586152800000|2020-04-06 06:00:00|2955.6|2945.6|2953.7|2943.7|2970.7|2960.7|2950.6|2940.6|0
1586156400000|2020-04-06 07:00:00|2953.6|2943.6|2962.2|2952.2|2968|2958|2950.6|2940.6|0
1586160000000|2020-04-06 08:00:00|2961.2|2951.2|2942.9|2937.9|2961.2|2951.2|2794.7|2786.7|0
1586163600000|2020-04-06 09:00:00|2942.7|2937.7|2947.9|2942.9|2949.3|2944.3|2936.6|2931.6|0
1586167200000|2020-04-06 10:00:00|2948|2943|2946.8|2941.8|2949.1|2944.1|2941.4|2936.4|0
1586170800000|2020-04-06 11:00:00|2941.7|2936.7|2927.2|2922.2|2942.6|2937.6|2923.6|2918.6|0
1586174400000|2020-04-06 12:00:00|2927.4|2922.4|2932.6|2927.6|2934.6|2929.6|2921.2|2916.2|0
1586178000000|2020-04-06 13:00:00|2932.7|2927.7|2969.5|2965.7|2970.8|2967|2919.7|2915.9|0
1586181600000|2020-04-06 14:00:00|2968.8|2965|2962.2|2958.4|2975.3|2971.5|2951.3|2947.5|0
1586185200000|2020-04-06 15:00:00|2962.4|2958.6|2967.7|2963.9|2970.9|2967.1|2956.7|2952.9|0
1586188800000|2020-04-06 16:00:00|2968.4|2964.6|2987.3|2983.5|2987.5|2983.7|2965.5|2961.7|0
1586192400000|2020-04-06 17:00:00|2987.2|2983.4|2996|2992.2|2996|2992.2|2980.8|2977|0
1586196000000|2020-04-06 18:00:00|2996.1|2992.3|2994.5|2990.7|2996.2|2992.4|2976.5|2972.7|0
1586199600000|2020-04-06 19:00:00|2994.3|2990.5|3028.9|3025.1|3034.6|3030.8|2986.6|2982.8|0
1586203200000|2020-04-06 20:00:00|3029.4|3024.4|3022.4|3017.4|3030|3025|3018.4|3013.4|0
1586206800000|2020-04-06 21:00:00|3022.3|3017.3|3020.1|3015.1|3022.8|3017.8|3019.1|3014.1|0
1586210400000|2020-04-06 22:00:00|3020.2|3015.2|3012.5|3007.5|3020.6|3015.6|3012.4|3007.4|0
1586214000000|2020-04-06 23:00:00|3012.3|3007.3|3028.1|3021.1|3028.1|3021.2|3011.3|3006.3|0
1586217600000|2020-04-07 00:00:00|3028|3021|3013.8|3006.8|3033.5|3026.5|3007.2|3000.2|0
1586221200000|2020-04-07 01:00:00|3013.7|3006.7|2998.5|2991.5|3017.6|3010.6|2996.8|2989.8|0
1586224800000|2020-04-07 02:00:00|2998.6|2991.6|3001.3|2994.3|3001.6|2994.6|2989|2982|0
1586228400000|2020-04-07 03:00:00|3001.4|2994.4|2983.2|2976.2|3002.5|2995.5|2978.3|2971.3|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|3000.2|2993.2|3000.7|2993.7|2981.4|2974.4|0
1586235600000|2020-04-07 05:00:00|3000.1|2993.1|3019.3|3012.3|3022.8|3015.8|2996.3|2989.3|0
1586239200000|2020-04-07 06:00:00|3019.7|3012.7|3055.4|3048.4|3057.4|3050.4|3015.2|3008.2|0
1586242800000|2020-04-07 07:00:00|3055.5|3048.5|3074.4|3067.4|3085.5|3078.5|3041.5|3034.5|0
1586246400000|2020-04-07 08:00:00|3074|3067|3089.7|3084.7|3097.7|3092.7|3072.1|3065.1|0
1586250000000|2020-04-07 09:00:00|3089.8|3084.8|3096|3091|3097.1|3092.1|3085.2|3080.2|0
1586253600000|2020-04-07 10:00:00|3095.8|3090.8|3109.8|3104.8|3111.8|3106.8|3095.6|3090.6|0
1586257200000|2020-04-07 11:00:00|3107.3|3102.3|3097.7|3092.7|3107.7|3102.7|3096.9|3091.9|0
1586260800000|2020-04-07 12:00:00|3097.9|3092.9|3110.6|3105.6|3112.9|3107.9|3097.5|3092.5|0
1586264400000|2020-04-07 13:00:00|3110.7|3105.7|3128.3|3124.5|3133.4|3129.6|3079.8|3076|0
1586268000000|2020-04-07 14:00:00|3128.5|3124.7|3051.7|3047.9|3129.9|3126.1|3033.5|3029.7|0
1586271600000|2020-04-07 15:00:00|3051.3|3047.5|3080.6|3076.8|3088.3|3084.5|3048.5|3044.7|0
1586275200000|2020-04-07 16:00:00|3081.3|3077.5|3106.1|3102.3|3112|3108.2|3080.8|3077|0
1586278800000|2020-04-07 17:00:00|3106.7|3102.9|3085.8|3082|3113.9|3110.1|3083.3|3079.5|0
1586282400000|2020-04-07 18:00:00|3085.7|3081.9|3048.2|3044.4|3086.5|3082.7|3039.8|3036|0
1586286000000|2020-04-07 19:00:00|3048.8|3045|3042.5|3038.7|3076.1|3072.3|3038.2|3034.4|0
1586289600000|2020-04-07 20:00:00|3043.1|3038.1|3024.8|3019.8|3046.9|3041.9|3024.4|3019.4|0
1586293200000|2020-04-07 21:00:00|3024.7|3019.7|3023.1|3018.1|3024.9|3019.9|3016.1|3011.1|0
1586296800000|2020-04-07 22:00:00|3022.9|3017.9|3021.4|3016.4|3025.1|3020.1|3015.6|3010.6|0
1586300400000|2020-04-07 23:00:00|3021.5|3016.5|3045.7|3038.7|3046.3|3040.8|3019.4|3014.4|0
1586304000000|2020-04-08 00:00:00|3045.3|3038.3|3018.6|3011.6|3048.2|3041.2|3012|3005|0
1586307600000|2020-04-08 01:00:00|3018.5|3011.5|3031.8|3024.8|3047.5|3040.5|3015.3|3008.3|0
1586311200000|2020-04-08 02:00:00|3031.9|3024.9|3032.6|3025.6|3049.6|3042.6|3031.6|3024.6|0
1586314800000|2020-04-08 03:00:00|3032.8|3025.8|3045|3038|3046.5|3039.5|3029.2|3022.2|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3061.5|3054.5|3063.3|3056.3|3040.5|3033.5|0
1586322000000|2020-04-08 05:00:00|3061.4|3054.4|3075.4|3068.4|3083.5|3076.5|3057.3|3050.3|0
1586325600000|2020-04-08 06:00:00|3075.5|3068.5|3043.7|3036.7|3076.5|3069.5|3023.3|3016.3|0
1586329200000|2020-04-08 07:00:00|3043.8|3036.8|3053.2|3046.2|3056.2|3049.2|3036.4|3029.4|0
1586332800000|2020-04-08 08:00:00|3053.9|3046.9|3036.4|3031.4|3057.5|3052.5|3029.3|3024.3|0
1586336400000|2020-04-08 09:00:00|3037|3032|3036.2|3031.2|3044|3039|3034.6|3029.6|0
1586340000000|2020-04-08 10:00:00|3036.3|3031.3|3055.8|3050.8|3055.8|3050.8|3035.1|3030.1|0
1586343600000|2020-04-08 11:00:00|3055.7|3050.7|3060.6|3055.6|3073.8|3068.8|3053.3|3048.3|0
1586347200000|2020-04-08 12:00:00|3060.8|3055.8|3060.5|3055.5|3070.8|3065.8|3058.8|3053.8|0
1586350800000|2020-04-08 13:00:00|3060.6|3055.6|3041|3037.2|3084.2|3080.4|3039.8|3036|0
1586354400000|2020-04-08 14:00:00|3041.2|3037.4|3064.2|3060.4|3066.6|3062.8|3030.5|3026.7|0
1586358000000|2020-04-08 15:00:00|3064.4|3060.6|3072.4|3068.6|3084.8|3081|3058.2|3054.4|0
1586361600000|2020-04-08 16:00:00|3072|3068.2|3081.5|3077.7|3085.2|3081.4|3067.7|3063.9|0
1586365200000|2020-04-08 17:00:00|3082|3078.2|3061|3057.2|3085|3081.2|3059.1|3055.3|0
1586368800000|2020-04-08 18:00:00|3061.5|3057.7|3084.4|3080.6|3091|3087.2|3059.7|3055.9|0
1586372400000|2020-04-08 19:00:00|3084.3|3080.5|3089|3085.2|3095.8|3092|3069.4|3065.6|0
1586376000000|2020-04-08 20:00:00|3089.6|3084.6|3086.1|3081.1|3089.6|3084.6|3083.1|3078.1|0
1586379600000|2020-04-08 21:00:00|3086|3081|3085.4|3080.4|3087.1|3082.1|3084.2|3079.2|0
1586383200000|2020-04-08 22:00:00|3085.3|3080.3|3085.4|3080.4|3086|3081|3081.4|3076.4|0
1586386800000|2020-04-08 23:00:00|3085.5|3080.5|3099.3|3092.3|3099.7|3093.8|3084.1|3079.1|0
1586390400000|2020-04-09 00:00:00|3098.8|3091.8|3090.7|3083.7|3100.8|3093.8|3086.8|3079.8|0
1586394000000|2020-04-09 01:00:00|3090.6|3083.6|3072.1|3065.1|3095.7|3088.7|3069.6|3062.6|0
1586397600000|2020-04-09 02:00:00|3072.4|3065.4|3068.6|3061.6|3079.7|3072.7|3063.1|3056.1|0
1586401200000|2020-04-09 03:00:00|3068.7|3061.7|3075.5|3068.5|3077.6|3070.6|3064.7|3057.7|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3085.8|3078.8|3086.6|3079.6|3068.8|3061.8|0
1586408400000|2020-04-09 05:00:00|3085.6|3078.6|3081|3074|3086.5|3079.5|3074.4|3067.4|0
1586412000000|2020-04-09 06:00:00|3081.1|3074.1|3104.5|3097.5|3104.8|3097.8|3081|3074|0
1586415600000|2020-04-09 07:00:00|3104.6|3097.6|3111.3|3104.3|3115.9|3108.9|3099.7|3092.7|0
1586419200000|2020-04-09 08:00:00|3111.1|3104.1|3098.4|3093.4|3121.3|3116.3|3094.8|3089.8|0
1586422800000|2020-04-09 09:00:00|3098.5|3093.5|3089.1|3084.1|3099.8|3094.8|3081.3|3076.3|0
1586426400000|2020-04-09 10:00:00|3087.8|3082.8|3079.2|3074.2|3092.6|3087.6|3076.5|3071.5|0
1586430000000|2020-04-09 11:00:00|3081.2|3076.2|3070.5|3065.5|3090.6|3085.6|3066.4|3061.4|0
1586433600000|2020-04-09 12:00:00|3070.4|3065.4|3111.1|3106.1|3111.3|3106.3|3059.6|3054.6|0
1586437200000|2020-04-09 13:00:00|3111.2|3106.2|3137.6|3133.8|3149.4|3145.6|3106|3102.2|0
1586440800000|2020-04-09 14:00:00|3137.7|3133.9|3101.4|3097.6|3140.8|3137|3072.9|3069.1|0
1586444400000|2020-04-09 15:00:00|3101.2|3097.4|3106|3102.2|3109.1|3105.3|3077.5|3073.7|0
1586448000000|2020-04-09 16:00:00|3106.2|3102.4|3116.8|3113|3119.5|3115.7|3100.1|3096.3|0
1586451600000|2020-04-09 17:00:00|3117.1|3113.3|3115|3111.2|3122.3|3118.5|3105.4|3101.6|0
1586455200000|2020-04-09 18:00:00|3114.9|3111.1|3079.3|3075.5|3115.4|3111.6|3069.4|3065.6|0
1586458800000|2020-04-09 19:00:00|3079.6|3075.8|3109|3105.2|3109.3|3105.5|3074.1|3070.3|0
1586462400000|2020-04-09 20:00:00|3109.1|3105.3|3110.8|3105.8|3111.1|3106.1|3105.3|3100.3|0
1586466000000|2020-04-09 21:00:00|3110.7|3105.7|3111.8|3104.8|3111.8|3105.8|3110.7|3104.8|0
1586728800000|2020-04-12 22:00:00|3118.3|3111.3|3074.5|3067.5|3122.7|3115.7|3048.3|3041.3|0
1586732400000|2020-04-12 23:00:00|3074.6|3067.6|3066.8|3059.8|3084.3|3077.3|3062.4|3055.4|0
1586736000000|2020-04-13 00:00:00|3067|3060|3056.2|3049.2|3072.3|3065.3|3054.7|3047.7|0
1586739600000|2020-04-13 01:00:00|3056.1|3049.1|3069|3062|3075.1|3068.1|3054.3|3047.3|0
1586743200000|2020-04-13 02:00:00|3069.1|3062.1|3070.7|3063.7|3077.1|3070.1|3066.2|3059.2|0
1586746800000|2020-04-13 03:00:00|3070.4|3063.4|3063|3056|3072.7|3065.7|3058.2|3051.2|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3063.8|3056.8|3065.4|3058.4|3057.3|3050.3|0
1586754000000|2020-04-13 05:00:00|3063.7|3056.7|3057.7|3050.7|3068.5|3061.5|3056.6|3049.6|0
1586757600000|2020-04-13 06:00:00|3057.6|3050.6|3066.4|3059.4|3073.2|3066.2|3056.6|3049.6|0
1586761200000|2020-04-13 07:00:00|3066.5|3059.5|3065|3058|3070.6|3063.6|3062.6|3055.6|0
1586764800000|2020-04-13 08:00:00|3065.1|3058.1|3087.2|3082.2|3097.3|3092.3|3064.8|3057.8|0
1586768400000|2020-04-13 09:00:00|3086.3|3081.3|3093.4|3088.4|3098.5|3093.5|3086.3|3081.3|0
1586772000000|2020-04-13 10:00:00|3093.6|3088.6|3095.7|3090.7|3098.8|3093.8|3087.3|3082.3|0
1586775600000|2020-04-13 11:00:00|3100.9|3095.9|3118.3|3113.3|3120.6|3115.6|3100.7|3095.7|0
1586779200000|2020-04-13 12:00:00|3118.4|3113.4|3120.6|3115.6|3126.2|3121.2|3117.2|3112.2|0
1586782800000|2020-04-13 13:00:00|3120.7|3115.7|3114.7|3110.9|3127.9|3124.1|3101.3|3097.5|0
1586786400000|2020-04-13 14:00:00|3114.9|3111.1|3134.2|3130.4|3148.5|3144.7|3114.5|3110.7|0
1586790000000|2020-04-13 15:00:00|3134|3130.2|3166.6|3162.8|3176.7|3172.9|3121.6|3117.8|0
1586793600000|2020-04-13 16:00:00|3166.4|3162.6|3177.1|3173.3|3195|3191.2|3165.4|3161.6|0
1586797200000|2020-04-13 17:00:00|3176.9|3173.1|3195.2|3191.4|3201.2|3197.4|3166.7|3162.9|0
1586800800000|2020-04-13 18:00:00|3195.5|3191.7|3210.9|3207.1|3213|3209.2|3191.1|3187.3|0
1586804400000|2020-04-13 19:00:00|3210.8|3207|3227.2|3223.4|3232.2|3228.4|3198|3194.2|0
1586808000000|2020-04-13 20:00:00|3227.8|3222.8|3247.4|3242.4|3251.1|3246.1|3225.4|3220.4|0
1586811600000|2020-04-13 21:00:00|3247.3|3242.3|3249|3244|3250.8|3245.8|3245.2|3240.2|0
1586815200000|2020-04-13 22:00:00|3249.4|3244.4|3261.1|3256.1|3261.2|3256.2|3249.3|3244.3|0
1586818800000|2020-04-13 23:00:00|3261.2|3256.2|3262.3|3255.3|3263.4|3258.4|3259.1|3254.1|0
1586822400000|2020-04-14 00:00:00|3262.5|3255.5|3254.4|3247.4|3262.5|3255.5|3244.2|3237.2|0
1586826000000|2020-04-14 01:00:00|3254.5|3247.5|3288.3|3281.3|3293.7|3286.7|3252.2|3245.2|0
1586829600000|2020-04-14 02:00:00|3288.2|3281.2|3296.3|3289.3|3301.1|3294.1|3285.3|3278.3|0
1586833200000|2020-04-14 03:00:00|3296|3289|3294.8|3287.8|3297.6|3290.6|3288.2|3281.2|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3306.3|3299.3|3307.9|3300.9|3292.5|3285.5|0
1586840400000|2020-04-14 05:00:00|3306.5|3299.5|3295.8|3288.8|3308.3|3301.3|3292.9|3285.9|0
1586844000000|2020-04-14 06:00:00|3295.9|3288.9|3302.3|3295.3|3302.9|3295.9|3288.6|3281.6|0
1586847600000|2020-04-14 07:00:00|3302.4|3295.4|3290.2|3283.2|3303.3|3296.3|3287.3|3280.3|0
1586851200000|2020-04-14 08:00:00|3290.1|3283.1|3291.2|3286.2|3296.2|3291.2|3282.8|3277.8|0
1586854800000|2020-04-14 09:00:00|3291|3286|3297.3|3292.3|3297.9|3292.9|3289.2|3284.2|0
1586858400000|2020-04-14 10:00:00|3297.2|3292.2|3303.6|3298.6|3309.9|3304.9|3297.2|3292.2|0
1586862000000|2020-04-14 11:00:00|3301.7|3296.7|3316|3311|3317|3312|3298.6|3293.6|0
1586865600000|2020-04-14 12:00:00|3316.1|3311.1|3318.4|3313.4|3323.3|3318.3|3312.8|3307.8|0
1586869200000|2020-04-14 13:00:00|3318.3|3313.3|3376.7|3372.9|3376.7|3372.9|3300|3296.2|0
1586872800000|2020-04-14 14:00:00|3377.5|3373.7|3375.3|3371.5|3391.6|3387.8|3363.9|3360.1|0
1586876400000|2020-04-14 15:00:00|3375.6|3371.8|3379.2|3375.4|3384.3|3380.5|3344.1|3340.3|0
1586880000000|2020-04-14 16:00:00|3379.6|3375.8|3408.9|3405.1|3414|3410.2|3379.6|3375.8|0
1586883600000|2020-04-14 17:00:00|3409.4|3405.6|3421.5|3417.7|3422.4|3418.6|3396.8|3393|0
1586887200000|2020-04-14 18:00:00|3421.7|3417.9|3408.4|3404.6|3421.9|3418.1|3394.2|3390.4|0
1586890800000|2020-04-14 19:00:00|3407.9|3404.1|3379.6|3375.8|3407.9|3404.1|3374.7|3370.9|0
1586894400000|2020-04-14 20:00:00|3380.2|3375.2|3393|3388|3394.3|3389.3|3378.5|3373.5|0
1586898000000|2020-04-14 21:00:00|3392.9|3387.9|3389.3|3384.3|3394.5|3389.5|3389.1|3384.1|0
1586901600000|2020-04-14 22:00:00|3389.5|3384.5|3400.8|3395.8|3404.9|3399.9|3378.9|3373.9|0
1586905200000|2020-04-14 23:00:00|3400.7|3395.7|3400.6|3393.6|3411|3406|3398.4|3393.4|0
1586908800000|2020-04-15 00:00:00|3400.7|3393.7|3397.4|3390.4|3403.2|3396.2|3393.1|3386.1|0
1586912400000|2020-04-15 01:00:00|3397.3|3390.3|3397.6|3390.6|3398.1|3391.1|3389.7|3382.7|0
1586916000000|2020-04-15 02:00:00|3398|3391|3388.2|3381.2|3399.7|3392.7|3385|3378|0
1586919600000|2020-04-15 03:00:00|3388.1|3381.1|3394.2|3387.2|3396.4|3389.4|3387.6|3380.6|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3399.5|3392.5|3404.3|3397.3|3390.3|3383.3|0
1586926800000|2020-04-15 05:00:00|3399.6|3392.6|3387.2|3380.2|3403.3|3396.3|3385|3378|0
1586930400000|2020-04-15 06:00:00|3387.1|3380.1|3393.8|3386.8|3399.5|3392.5|3383.6|3376.6|0
1586934000000|2020-04-15 07:00:00|3393.9|3386.9|3369.4|3362.4|3401.6|3394.6|3367.7|3360.7|0
1586937600000|2020-04-15 08:00:00|3369.7|3362.7|3358.5|3353.5|3377.6|3372.6|3356.2|3351.2|0
1586941200000|2020-04-15 09:00:00|3358.7|3353.7|3364.3|3359.3|3369.5|3364.5|3356.5|3351.5|0
1586944800000|2020-04-15 10:00:00|3364.4|3359.4|3363.9|3358.9|3370.7|3365.7|3356.4|3351.4|0
1586948400000|2020-04-15 11:00:00|3368.2|3363.2|3392.7|3387.7|3399|3394|3367.9|3362.9|0
1586952000000|2020-04-15 12:00:00|3391.9|3386.9|3353.2|3348.2|3392.4|3387.4|3345.6|3340.6|0
1586955600000|2020-04-15 13:00:00|3353.7|3348.7|3359|3355.2|3388.2|3384.4|3339.7|3335.9|0
1586959200000|2020-04-15 14:00:00|3358.3|3354.5|3392.1|3388.3|3397.1|3393.3|3351.6|3347.8|0
1586962800000|2020-04-15 15:00:00|3392|3388.2|3370|3366.2|3396.8|3393|3358.8|3355|0
1586966400000|2020-04-15 16:00:00|3369.9|3366.1|3385.8|3382|3395.7|3391.9|3369|3365.2|0
1586970000000|2020-04-15 17:00:00|3385.2|3381.4|3399.4|3395.6|3405.2|3401.4|3382.6|3378.8|0
1586973600000|2020-04-15 18:00:00|3399.3|3395.5|3426.5|3422.7|3426.9|3423.1|3399.3|3395.5|0
1586977200000|2020-04-15 19:00:00|3426.8|3423|3402.3|3398.5|3429.9|3426.1|3388.1|3384.3|0
1586980800000|2020-04-15 20:00:00|3403|3398|3399.5|3394.5|3406|3401|3398.4|3393.4|0
1586984400000|2020-04-15 21:00:00|3399.3|3394.3|3398.4|3393.4|3400.3|3395.3|3397.1|3392.1|0
1586988000000|2020-04-15 22:00:00|3398.2|3393.2|3380.5|3375.5|3401.1|3396.1|3378.8|3373.8|0
1586991600000|2020-04-15 23:00:00|3380|3375|3373.1|3366.1|3380.5|3375.5|3371.6|3366|0
1586995200000|2020-04-16 00:00:00|3373.3|3366.3|3371.1|3364.1|3387.4|3380.4|3360.8|3353.8|0
1586998800000|2020-04-16 01:00:00|3371|3364|3376.3|3369.3|3387.7|3380.7|3370.2|3363.2|0
1587002400000|2020-04-16 02:00:00|3376.2|3369.2|3374.9|3367.9|3386.5|3379.5|3372|3365|0
1587006000000|2020-04-16 03:00:00|3375.2|3368.2|3376.3|3369.3|3379.1|3372.1|3366.7|3359.7|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3385.8|3378.8|3387.1|3380.1|3376.5|3369.5|0
1587013200000|2020-04-16 05:00:00|3386|3379|3406.1|3399.1|3406.8|3399.8|3377.7|3370.7|0
1587016800000|2020-04-16 06:00:00|3405.5|3398.5|3430.1|3423.1|3437.5|3430.5|3398.3|3391.3|0
1587020400000|2020-04-16 07:00:00|3430.2|3423.2|3429.4|3422.4|3435.1|3428.1|3415.8|3408.8|0
1587024000000|2020-04-16 08:00:00|3429.2|3422.2|3437.1|3432.1|3443.5|3438.5|3429|3422|0
1587027600000|2020-04-16 09:00:00|3436.5|3431.5|3424|3419|3437.7|3432.7|3423.5|3418.5|0
1587031200000|2020-04-16 10:00:00|3424.2|3419.2|3431.2|3426.2|3435.8|3430.8|3416.9|3411.9|0
1587034800000|2020-04-16 11:00:00|3429.1|3424.1|3409.5|3404.5|3429.5|3424.5|3403.8|3398.8|0
1587038400000|2020-04-16 12:00:00|3409.7|3404.7|3420|3415|3429.9|3424.9|3404.4|3399.4|0
1587042000000|2020-04-16 13:00:00|3420.1|3415.1|3425.9|3422.1|3440.2|3436.4|3405.5|3401.7|0
1587045600000|2020-04-16 14:00:00|3425.8|3422|3458.4|3454.6|3463.1|3459.3|3399.4|3395.6|0
1587049200000|2020-04-16 15:00:00|3458.3|3454.5|3487.7|3483.9|3496.1|3492.3|3453.1|3449.3|0
1587052800000|2020-04-16 16:00:00|3487.6|3483.8|3446|3442.2|3492.7|3488.9|3415.3|3411.5|0
1587056400000|2020-04-16 17:00:00|3445.4|3441.6|3435|3431.2|3453.9|3450.1|3429.3|3425.5|0
1587060000000|2020-04-16 18:00:00|3435.1|3431.3|3449.6|3445.8|3460.6|3456.8|3425.5|3421.7|0
1587063600000|2020-04-16 19:00:00|3449.8|3446|3463.6|3459.8|3472.1|3468.3|3430.3|3426.5|0
1587067200000|2020-04-16 20:00:00|3464.2|3459.2|3491.2|3486.2|3491.6|3486.6|3458.3|3453.3|0
1587070800000|2020-04-16 21:00:00|3491.4|3486.4|3513.6|3508.6|3516.9|3511.9|3490.8|3485.8|0
1587074400000|2020-04-16 22:00:00|3514.1|3509.1|3526.7|3521.7|3534.6|3529.6|3504.4|3499.4|0
1587078000000|2020-04-16 23:00:00|3526.8|3521.8|3536.3|3529.3|3537.6|3532.6|3526.8|3521.8|0
1587081600000|2020-04-17 00:00:00|3535.9|3528.9|3525.9|3518.9|3536.1|3529.1|3516.1|3509.1|0
1587085200000|2020-04-17 01:00:00|3526|3519|3532.9|3525.9|3536.9|3529.9|3525.5|3518.5|0
1587088800000|2020-04-17 02:00:00|3532.8|3525.8|3534.2|3527.2|3542.4|3535.4|3527.5|3520.5|0
1587092400000|2020-04-17 03:00:00|3534.3|3527.3|3529.8|3522.8|3534.3|3527.3|3519.9|3512.9|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3528.4|3521.4|3534.1|3527.1|3526|3519|0
1587099600000|2020-04-17 05:00:00|3528.5|3521.5|3536.6|3529.6|3544.2|3537.2|3528.4|3521.4|0
1587103200000|2020-04-17 06:00:00|3536.7|3529.7|3529.2|3522.2|3538.2|3531.2|3516.7|3509.7|0
1587106800000|2020-04-17 07:00:00|3528.7|3521.7|3522|3515|3542.2|3535.2|3509.1|3502.1|0
1587110400000|2020-04-17 08:00:00|3522.1|3515.1|3517.4|3512.4|3536.3|3531.3|3515.1|3510.1|0
1587114000000|2020-04-17 09:00:00|3516.8|3511.8|3526.7|3521.7|3529.4|3524.4|3514.8|3509.8|0
1587117600000|2020-04-17 10:00:00|3526.6|3521.6|3528.2|3523.2|3538.5|3533.5|3522.7|3517.7|0
1587121200000|2020-04-17 11:00:00|3531.1|3526.1|3521.7|3516.7|3541.4|3536.4|3521.2|3516.2|0
1587124800000|2020-04-17 12:00:00|3522|3517|3503.2|3498.2|3524.5|3519.5|3498.4|3493.4|0
1587128400000|2020-04-17 13:00:00|3503.3|3498.3|3493.6|3489.8|3507.4|3502.4|3450.1|3446.3|0
1587132000000|2020-04-17 14:00:00|3493.1|3489.3|3458|3454.2|3501.2|3497.4|3446.1|3442.3|0
1587135600000|2020-04-17 15:00:00|3457.9|3454.1|3454.2|3450.4|3465.7|3461.9|3433.4|3429.6|0
1587139200000|2020-04-17 16:00:00|3454.3|3450.5|3452.4|3448.6|3456.5|3452.7|3444.2|3440.4|0
1587142800000|2020-04-17 17:00:00|3451.2|3447.4|3432.6|3428.8|3453.7|3449.9|3431.2|3427.4|0
1587146400000|2020-04-17 18:00:00|3432.4|3428.6|3431|3427.2|3433.5|3429.7|3415.8|3412|0
1587150000000|2020-04-17 19:00:00|3430.9|3427.1|3453|3449.2|3455.2|3451.4|3428.3|3424.5|0
1587153600000|2020-04-17 20:00:00|3453.6|3448.6|3452|3447|3454.2|3449.2|3448.4|3443.4|0
1587333600000|2020-04-19 22:00:00|3436.8|3429.8|3422.4|3415.4|3443.4|3436.4|3414.9|3407.9|0
1587337200000|2020-04-19 23:00:00|3422.3|3415.3|3420.4|3413.4|3426.7|3419.7|3417|3410|0
1587340800000|2020-04-20 00:00:00|3420.8|3413.8|3453.7|3446.7|3459.2|3452.2|3420.7|3413.7|0
1587344400000|2020-04-20 01:00:00|3453.5|3446.5|3440.2|3433.2|3453.5|3446.5|3428.2|3421.2|0
1587348000000|2020-04-20 02:00:00|3440.4|3433.4|3443.4|3436.4|3450.4|3443.4|3433.6|3426.6|0
1587351600000|2020-04-20 03:00:00|3443.2|3436.2|3452.3|3445.3|3453.1|3446.1|3440.9|3433.9|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3449|3442|3456.8|3449.8|3445.6|3438.6|0
1587358800000|2020-04-20 05:00:00|3448.9|3441.9|3436.2|3429.2|3450.1|3443.1|3434.2|3427.2|0
1587362400000|2020-04-20 06:00:00|3436.3|3429.3|3439.6|3432.6|3440.3|3433.3|3429.9|3422.9|0
1587366000000|2020-04-20 07:00:00|3440|3433|3441.3|3434.3|3441.5|3434.5|3420.5|3413.5|0
1587369600000|2020-04-20 08:00:00|3441.2|3434.2|3447.4|3442.4|3472.7|3467.7|3437.1|3432.1|0
1587373200000|2020-04-20 09:00:00|3447.5|3442.5|3448.1|3443.1|3460.7|3455.7|3445.9|3440.9|0
1587376800000|2020-04-20 10:00:00|3450|3445|3433.5|3428.5|3450.1|3445.1|3433.2|3428.2|0
1587380400000|2020-04-20 11:00:00|3433.3|3428.3|3426.5|3421.5|3438.6|3433.6|3422.5|3417.5|0
1587384000000|2020-04-20 12:00:00|3426.3|3421.3|3436.7|3431.7|3437.3|3432.3|3423|3418|0
1587387600000|2020-04-20 13:00:00|3436.8|3431.8|3436.4|3432.6|3451.5|3447.7|3421.3|3417.5|0
1587391200000|2020-04-20 14:00:00|3436.3|3432.5|3492.8|3491|3505.3|3503.5|3435.1|3431.3|0
1587394800000|2020-04-20 15:00:00|3492.5|3490.7|3498.5|3496.7|3503.1|3501.3|3483.2|3481.4|0
1587398400000|2020-04-20 16:00:00|3499.2|3497.4|3487.4|3485.6|3499.7|3497.9|3484.8|3483|0
1587402000000|2020-04-20 17:00:00|3487.5|3485.7|3490.8|3489|3491|3489.2|3470.6|3468.8|0
1587405600000|2020-04-20 18:00:00|3490.7|3488.9|3457.1|3455.3|3492.9|3491.1|3455.8|3454|0
1587409200000|2020-04-20 19:00:00|3457.3|3455.5|3450.1|3448.3|3469.1|3467.3|3448.6|3446.8|0
1587412800000|2020-04-20 20:00:00|3450.5|3448.7|3451.6|3448.6|3455.8|3452.8|3443.4|3440.4|0
1587416400000|2020-04-20 21:00:00|3451.8|3448.8|3455.5|3452.5|3456.3|3453.3|3450.1|3447.1|0
1587420000000|2020-04-20 22:00:00|3455|3452|3467.4|3464.4|3467.4|3464.4|3453.9|3450.9|0
1587423600000|2020-04-20 23:00:00|3467.3|3464.3|3466.9|3461.9|3470.8|3467.8|3463.7|3460.7|0
1587427200000|2020-04-21 00:00:00|3467.2|3462.2|3470.2|3465.2|3476.7|3471.7|3455.4|3450.4|0
1587430800000|2020-04-21 01:00:00|3470.3|3465.3|3462.5|3457.5|3480.6|3475.6|3461.1|3456.1|0
1587434400000|2020-04-21 02:00:00|3463.1|3458.1|3436.2|3431.2|3467.9|3462.9|3416.1|3411.1|0
1587438000000|2020-04-21 03:00:00|3436.3|3431.3|3434|3429|3440.6|3435.6|3428.3|3423.3|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3438.6|3433.6|3444.4|3439.4|3429.9|3424.9|0
1587445200000|2020-04-21 05:00:00|3438.5|3433.5|3437.1|3432.1|3446.2|3441.2|3432.3|3427.3|0
1587448800000|2020-04-21 06:00:00|3437|3432|3448.9|3443.9|3453.3|3448.3|3437|3432|0
1587452400000|2020-04-21 07:00:00|3449|3444|3441.8|3436.8|3457.2|3452.2|3433.5|3428.5|0
1587456000000|2020-04-21 08:00:00|3441.9|3436.9|3431.3|3428.3|3442|3438.9|3427.2|3424.2|0
1587459600000|2020-04-21 09:00:00|3432.7|3429.7|3423.4|3420.4|3433.9|3430.9|3420.1|3417.1|0
1587463200000|2020-04-21 10:00:00|3423.6|3420.6|3414.3|3411.3|3427.8|3424.8|3410.9|3407.9|0
1587466800000|2020-04-21 11:00:00|3419.5|3416.5|3415.7|3412.7|3424.4|3421.4|3413.1|3410.1|0
1587470400000|2020-04-21 12:00:00|3415.8|3412.8|3416.9|3413.9|3423.9|3420.9|3407.1|3404.1|0
1587474000000|2020-04-21 13:00:00|3417|3414|3394.3|3392.5|3434.6|3432.8|3382.5|3380.7|0
1587477600000|2020-04-21 14:00:00|3394.5|3392.7|3302.5|3300.7|3400.6|3398.8|3295.5|3293.7|0
1587481200000|2020-04-21 15:00:00|3302|3300.2|3311.4|3309.6|3315.7|3313.9|3273.3|3271.5|0
1587484800000|2020-04-21 16:00:00|3311.1|3309.3|3306.2|3304.4|3315.4|3313.6|3289.3|3287.5|0
1587488400000|2020-04-21 17:00:00|3306.1|3304.3|3335.5|3333.7|3345|3343.2|3304.3|3302.5|0
1587492000000|2020-04-21 18:00:00|3335.4|3333.6|3331.6|3329.8|3363.4|3361.6|3327.8|3326|0
1587495600000|2020-04-21 19:00:00|3332.7|3330.9|3317.4|3315.6|3353|3351.2|3311.5|3309.7|0
1587499200000|2020-04-21 20:00:00|3318|3315|3352.6|3349.6|3362.7|3359.7|3315.8|3312.8|0
1587502800000|2020-04-21 21:00:00|3352.5|3349.5|3353.7|3350.7|3354|3351|3344.3|3341.3|0
1587506400000|2020-04-21 22:00:00|3353.6|3350.6|3354.2|3351.2|3358.7|3355.7|3351.2|3348.2|0
1587510000000|2020-04-21 23:00:00|3354.1|3351.1|3350.4|3345.4|3354.6|3351.6|3348.2|3345.2|0
1587513600000|2020-04-22 00:00:00|3350.7|3345.7|3345.2|3340.2|3363.2|3358.2|3327.9|3322.9|0
1587517200000|2020-04-22 01:00:00|3346.3|3341.3|3347.9|3342.9|3356.1|3351.1|3338.6|3333.6|0
1587520800000|2020-04-22 02:00:00|3347.8|3342.8|3352|3347|3352.3|3347.3|3339|3334|0
1587524400000|2020-04-22 03:00:00|3351.7|3346.7|3350.1|3345.1|3353.7|3348.7|3342.8|3337.8|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3341|3336|3357.8|3352.8|3336.7|3331.7|0
1587531600000|2020-04-22 05:00:00|3341.2|3336.2|3366|3361|3370.2|3365.2|3340.6|3335.6|0
1587535200000|2020-04-22 06:00:00|3366.1|3361.1|3371|3366|3380.9|3375.9|3359.7|3354.7|0
1587538800000|2020-04-22 07:00:00|3369.9|3364.9|3368.8|3363.8|3377.5|3372.5|3364.4|3359.4|0
1587542400000|2020-04-22 08:00:00|3365.3|3360.3|3382|3379|3388.9|3385.9|3363.9|3358.9|0
1587546000000|2020-04-22 09:00:00|3382.1|3379.1|3391.9|3388.9|3393.4|3390.4|3381.6|3378.6|0
1587549600000|2020-04-22 10:00:00|3392|3389|3363.5|3360.5|3392|3389|3362.5|3359.5|0
1587553200000|2020-04-22 11:00:00|3361.9|3358.9|3372.8|3369.8|3373.9|3370.9|3357.4|3354.4|0
1587556800000|2020-04-22 12:00:00|3373|3370|3381.3|3378.3|3384|3381|3363.8|3360.8|0
1587560400000|2020-04-22 13:00:00|3381.2|3378.2|3395.4|3393.6|3411.5|3409.7|3378.4|3375.4|0
1587564000000|2020-04-22 14:00:00|3397|3395.2|3401.9|3400.1|3417.8|3416|3376.9|3375.1|0
1587567600000|2020-04-22 15:00:00|3402.6|3400.8|3403.2|3401.4|3408.2|3406.4|3393.3|3391.5|0
1587571200000|2020-04-22 16:00:00|3403|3401.2|3407.7|3405.9|3412.2|3410.4|3398.8|3397|0
1587574800000|2020-04-22 17:00:00|3407.8|3406|3429.5|3427.7|3432.8|3431|3403.9|3402.1|0
1587578400000|2020-04-22 18:00:00|3429.6|3427.8|3447.6|3445.8|3449.8|3448|3425.4|3423.6|0
1587582000000|2020-04-22 19:00:00|3447.5|3445.7|3436.5|3434.7|3452.9|3451.1|3435.4|3433.6|0
1587585600000|2020-04-22 20:00:00|3437.1|3435.3|3431.2|3428.2|3439.9|3438.1|3429.6|3426.6|0
1587589200000|2020-04-22 21:00:00|3431|3428|3432.3|3429.3|3433|3430|3429.9|3426.9|0
1587592800000|2020-04-22 22:00:00|3432.2|3429.2|3428.4|3425.4|3433.1|3430.1|3427.1|3424.1|0
1587596400000|2020-04-22 23:00:00|3428.3|3425.3|3422.9|3419.9|3428.6|3425.6|3419.3|3416.3|0
1587600000000|2020-04-23 00:00:00|3423.4|3420.4|3422.3|3417.3|3429.3|3424.3|3411.9|3406.9|0
1587603600000|2020-04-23 01:00:00|3422.4|3417.4|3424.9|3419.9|3439|3434|3422.4|3417.4|0
1587607200000|2020-04-23 02:00:00|3435.1|3430.1|3414.8|3409.8|3435.8|3430.8|3410.9|3405.9|0
1587610800000|2020-04-23 03:00:00|3414.4|3409.4|3415.5|3410.5|3420.9|3415.9|3412.5|3407.5|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3425.4|3420.4|3430.3|3425.3|3414.7|3409.7|0
1587618000000|2020-04-23 05:00:00|3426.3|3421.3|3430.7|3425.7|3438.4|3433.4|3425.6|3420.6|0
1587621600000|2020-04-23 06:00:00|3430.1|3425.1|3439|3434|3442.1|3437.1|3424.1|3419.1|0
1587625200000|2020-04-23 07:00:00|3443.8|3438.8|3420.7|3415.7|3449.6|3444.6|3419.9|3414.9|0
1587628800000|2020-04-23 08:00:00|3420.3|3415.3|3419|3416|3434.3|3431.3|3416.8|3413.8|0
1587632400000|2020-04-23 09:00:00|3418.8|3415.8|3432.8|3429.8|3436.2|3433.2|3416.7|3413.7|0
1587636000000|2020-04-23 10:00:00|3432.4|3429.4|3425.3|3422.3|3435.2|3432.2|3423.6|3420.6|0
1587639600000|2020-04-23 11:00:00|3426|3423|3435.6|3432.6|3440.1|3437.1|3426|3423|0
1587643200000|2020-04-23 12:00:00|3435.7|3432.7|3455.5|3452.5|3459.4|3456.4|3431.6|3428.6|0
1587646800000|2020-04-23 13:00:00|3455.6|3452.6|3465.5|3462.5|3481|3479.2|3438.6|3436.8|0
1587650400000|2020-04-23 14:00:00|3466.3|3463.3|3468.6|3465.6|3481.9|3478.9|3452.7|3449.7|0
1587654000000|2020-04-23 15:00:00|3468.7|3465.7|3458.9|3455.9|3476.5|3473.5|3452.5|3449.5|0
1587657600000|2020-04-23 16:00:00|3458.8|3455.8|3449.8|3446.8|3471.5|3468.5|3416.2|3413.2|0
1587661200000|2020-04-23 17:00:00|3450.1|3447.1|3418.5|3415.5|3460.8|3457.8|3411|3408|0
1587664800000|2020-04-23 18:00:00|3418.3|3415.3|3442|3439|3445|3442|3404.3|3401.3|0
1587668400000|2020-04-23 19:00:00|3442.1|3439.1|3418.5|3415.5|3442.7|3439.7|3414.5|3411.5|0
1587672000000|2020-04-23 20:00:00|3418.9|3415.9|3410.2|3407.2|3419.7|3416.7|3407.3|3404.3|0
1587675600000|2020-04-23 21:00:00|3410.4|3407.4|3393.2|3390.2|3410.6|3407.6|3391.2|3388.2|0
1587679200000|2020-04-23 22:00:00|3393.4|3390.4|3385.9|3382.9|3395.7|3392.7|3384.3|3381.3|0
1587682800000|2020-04-23 23:00:00|3386.1|3383.1|3385.2|3380.2|3387.3|3384.3|3383.5|3380.2|0
1587686400000|2020-04-24 00:00:00|3385|3380|3374.8|3369.8|3389.8|3384.8|3369|3364|0
1587690000000|2020-04-24 01:00:00|3374.6|3369.6|3370.8|3365.8|3380|3375|3363.4|3358.4|0
1587693600000|2020-04-24 02:00:00|3370.7|3365.7|3381.2|3376.2|3385.3|3380.3|3369.6|3364.6|0
1587697200000|2020-04-24 03:00:00|3381.1|3376.1|3378.3|3373.3|3384.6|3379.6|3377.1|3372.1|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3378.4|3373.4|3384.8|3379.8|3376.6|3371.6|0
1587704400000|2020-04-24 05:00:00|3378.2|3373.2|3377.4|3372.4|3381.2|3376.2|3366.1|3361.1|0
1587708000000|2020-04-24 06:00:00|3377.3|3372.3|3390.6|3385.6|3391.9|3386.9|3369.2|3364.2|0
1587711600000|2020-04-24 07:00:00|3391.1|3386.1|3390.1|3385.1|3395.9|3390.9|3384.1|3379.1|0
1587715200000|2020-04-24 08:00:00|3390.2|3385.2|3396.7|3393.7|3399.7|3396.7|3384|3381|0
1587718800000|2020-04-24 09:00:00|3396|3393|3417.3|3414.3|3418.4|3415.4|3395.2|3392.2|0
1587722400000|2020-04-24 10:00:00|3417.5|3414.5|3422.9|3419.9|3424.5|3421.5|3413.2|3410.2|0
1587726000000|2020-04-24 11:00:00|3422.6|3419.6|3420.7|3417.7|3431.2|3428.2|3420.6|3417.6|0
1587729600000|2020-04-24 12:00:00|3420.9|3417.9|3428.1|3425.1|3431.3|3428.3|3417.1|3414.1|0
1587733200000|2020-04-24 13:00:00|3428.3|3425.3|3393.4|3391.6|3432.8|3431|3386.9|3385.1|0
1587736800000|2020-04-24 14:00:00|3393.7|3391.9|3417.1|3415.3|3432.6|3430.8|3391.8|3390|0
1587740400000|2020-04-24 15:00:00|3417|3415.2|3420|3418.2|3426|3424.2|3401.9|3400.1|0
1587744000000|2020-04-24 16:00:00|3420.1|3418.3|3431.4|3429.6|3433.3|3431.5|3414.2|3412.4|0
1587747600000|2020-04-24 17:00:00|3431.3|3429.5|3439.7|3437.9|3439.8|3438|3424.8|3423|0
1587751200000|2020-04-24 18:00:00|3439.8|3438|3457.2|3455.4|3460.3|3458.5|3437.2|3435.4|0
1587754800000|2020-04-24 19:00:00|3457|3455.2|3467.7|3465.9|3470.6|3468.8|3453.1|3451.3|0
1587758400000|2020-04-24 20:00:00|3468.2|3466.4|3470.3|3467.3|3470.7|3467.7|3465.4|3462.7|0
1587938400000|2020-04-26 22:00:00|3481.1|3476.1|3463.7|3458.7|3493.6|3488.6|3462.9|3457.9|0
1587942000000|2020-04-26 23:00:00|3464.5|3459.5|3471.8|3466.8|3478.2|3473.2|3464.1|3459.1|0
1587945600000|2020-04-27 00:00:00|3472.1|3467.1|3484.5|3479.5|3485.2|3480.2|3465.9|3460.9|0
1587949200000|2020-04-27 01:00:00|3484.7|3479.7|3492.5|3487.5|3494.4|3489.4|3478.3|3473.3|0
1587952800000|2020-04-27 02:00:00|3492.7|3487.7|3499.8|3494.8|3503.3|3498.3|3491.6|3486.6|0
1587956400000|2020-04-27 03:00:00|3500|3495|3507.1|3502.1|3507.9|3502.9|3499.7|3494.7|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3524.8|3519.8|3527.5|3522.5|3506.8|3501.8|0
1587963600000|2020-04-27 05:00:00|3524.9|3519.9|3525.4|3520.4|3531|3526|3518.7|3513.7|0
1587967200000|2020-04-27 06:00:00|3526.1|3521.1|3513.1|3508.1|3527.5|3522.5|3510|3505|0
1587970800000|2020-04-27 07:00:00|3512.9|3507.9|3522.4|3517.4|3525.9|3520.9|3506|3501|0
1587974400000|2020-04-27 08:00:00|3522.1|3517.1|3515.5|3512.5|3522.3|3517.3|3506.8|3503.8|0
1587978000000|2020-04-27 09:00:00|3515.4|3512.4|3518.3|3515.3|3518.9|3515.9|3513.3|3510.3|0
1587981600000|2020-04-27 10:00:00|3518.4|3515.4|3508.3|3505.3|3521.1|3518.1|3507.9|3504.9|0
1587985200000|2020-04-27 11:00:00|3505.7|3502.7|3516.2|3513.2|3517.4|3514.4|3504.5|3501.5|0
1587988800000|2020-04-27 12:00:00|3516.1|3513.1|3512.4|3509.4|3517.2|3514.2|3512.4|3509.4|0
1587992400000|2020-04-27 13:00:00|3512.8|3509.8|3538.1|3536.3|3539.8|3538|3494.7|3492.9|0
1587996000000|2020-04-27 14:00:00|3538|3536.2|3520|3518.2|3549.9|3548.1|3519.1|3517.3|0
1587999600000|2020-04-27 15:00:00|3519.9|3518.1|3524.6|3522.8|3539.3|3537.5|3517.2|3515.4|0
1588003200000|2020-04-27 16:00:00|3524.7|3522.9|3519.7|3517.9|3527.1|3525.3|3510.8|3509|0
1588006800000|2020-04-27 17:00:00|3519.8|3518|3499.6|3497.8|3520|3518.2|3490.8|3489|0
1588010400000|2020-04-27 18:00:00|3501.3|3499.5|3511.7|3509.9|3517.3|3515.5|3500.7|3498.9|0
1588014000000|2020-04-27 19:00:00|3511.8|3510|3510.5|3508.7|3521.2|3519.4|3505.5|3503.7|0
1588017600000|2020-04-27 20:00:00|3510.3|3508.5|3504.8|3501.8|3513.1|3510.1|3504.2|3501.2|0
1588021200000|2020-04-27 21:00:00|3504.7|3501.7|3506.1|3503.1|3506.1|3503.1|3501.6|3498.6|0
1588024800000|2020-04-27 22:00:00|3506.2|3503.2|3507.4|3504.4|3508|3505|3501.7|3498.7|0
1588028400000|2020-04-27 23:00:00|3507.6|3504.6|3512|3507|3512.5|3509|3507.5|3504.5|0
1588032000000|2020-04-28 00:00:00|3512.3|3507.3|3518.7|3513.7|3521.8|3516.8|3507.4|3502.4|0
1588035600000|2020-04-28 01:00:00|3518.6|3513.6|3496.4|3491.4|3518.6|3513.6|3495.1|3490.1|0
1588039200000|2020-04-28 02:00:00|3496.5|3491.5|3504.3|3499.3|3505.9|3500.9|3494.1|3489.1|0
1588042800000|2020-04-28 03:00:00|3504.1|3499.1|3501.4|3496.4|3506|3501|3497.9|3492.9|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3503.9|3498.9|3504.2|3499.2|3494.4|3489.4|0
1588050000000|2020-04-28 05:00:00|3504.1|3499.1|3513.2|3508.2|3517.6|3512.6|3500.9|3495.9|0
1588053600000|2020-04-28 06:00:00|3513|3508|3510|3505|3517.6|3512.6|3507.7|3502.7|0
1588057200000|2020-04-28 07:00:00|3509.7|3504.7|3528.4|3523.4|3530.9|3525.9|3508.4|3503.4|0
1588060800000|2020-04-28 08:00:00|3528.3|3523.3|3524|3521|3531|3526|3517.5|3514.5|0
1588064400000|2020-04-28 09:00:00|3522.4|3519.4|3549.3|3546.3|3549.3|3546.3|3521.8|3518.8|0
1588068000000|2020-04-28 10:00:00|3549.2|3546.2|3553.2|3550.2|3557.1|3554.1|3546.1|3543.1|0
1588071600000|2020-04-28 11:00:00|3552.5|3549.5|3545.1|3542.1|3552.9|3549.9|3539.5|3536.5|0
1588075200000|2020-04-28 12:00:00|3545.2|3542.2|3543.9|3540.9|3545.7|3542.7|3540.7|3537.7|0
1588078800000|2020-04-28 13:00:00|3544.2|3541.2|3475.3|3473.5|3545.5|3542.5|3475.2|3473.4|0
1588082400000|2020-04-28 14:00:00|3475.1|3473.3|3420.2|3418.4|3485|3483.2|3416.2|3414.4|0
1588086000000|2020-04-28 15:00:00|3420.1|3418.3|3433.1|3431.3|3448.5|3446.7|3417.9|3416.1|0
1588089600000|2020-04-28 16:00:00|3433.3|3431.5|3440.9|3439.1|3444.6|3442.8|3420.8|3419|0
1588093200000|2020-04-28 17:00:00|3441|3439.2|3436.5|3434.7|3446.6|3444.8|3431.8|3430|0
1588096800000|2020-04-28 18:00:00|3436.8|3435|3431.8|3430|3449.5|3447.7|3427.6|3425.8|0
1588100400000|2020-04-28 19:00:00|3431.6|3429.8|3411.1|3409.3|3436.6|3434.8|3408.8|3407|0
1588104000000|2020-04-28 20:00:00|3411.7|3408.7|3436.3|3433.3|3445.4|3442.4|3411.2|3408.2|0
1588107600000|2020-04-28 21:00:00|3436.4|3433.4|3479.9|3476.9|3480.2|3477.2|3436.1|3433.1|0
1588111200000|2020-04-28 22:00:00|3479.8|3476.8|3473.8|3470.8|3490.9|3487.9|3471.9|3468.9|0
1588114800000|2020-04-28 23:00:00|3474.1|3471.1|3482.2|3477.2|3482.2|3478.1|3472.2|3469.2|0
1588118400000|2020-04-29 00:00:00|3482.3|3477.3|3489.7|3484.7|3492.5|3487.5|3481.1|3476.1|0
1588122000000|2020-04-29 01:00:00|3489.8|3484.8|3508.1|3503.1|3519.1|3514.1|3489.8|3484.8|0
1588125600000|2020-04-29 02:00:00|3508|3503|3511.6|3506.6|3513|3508|3503.2|3498.2|0
1588129200000|2020-04-29 03:00:00|3511.7|3506.7|3511.3|3506.3|3512.3|3507.3|3503.9|3498.9|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3512.8|3507.8|3517.8|3512.8|3504.6|3499.6|0
1588136400000|2020-04-29 05:00:00|3512.9|3507.9|3511.3|3506.3|3516.6|3511.6|3505.7|3500.7|0
1588140000000|2020-04-29 06:00:00|3511.5|3506.5|3500.3|3495.3|3513.6|3508.6|3495.3|3490.3|0
1588143600000|2020-04-29 07:00:00|3500.5|3495.5|3506.4|3501.4|3508.9|3503.9|3493.4|3488.4|0
1588147200000|2020-04-29 08:00:00|3506.1|3501.1|3495|3492|3506.1|3501.1|3489.6|3486.6|0
1588150800000|2020-04-29 09:00:00|3495.1|3492.1|3490.6|3487.6|3496|3493|3489.3|3486.3|0
1588154400000|2020-04-29 10:00:00|3490.7|3487.7|3489.2|3486.2|3491|3488|3485.8|3482.8|0
1588158000000|2020-04-29 11:00:00|3490.4|3487.4|3483.2|3480.2|3495.9|3492.9|3482.3|3479.3|0
1588161600000|2020-04-29 12:00:00|3482.9|3479.9|3508.1|3505.1|3509.2|3506.2|3481.2|3478.2|0
1588165200000|2020-04-29 13:00:00|3508.3|3505.3|3536.9|3535.1|3537.1|3535.3|3487.8|3486|0
1588168800000|2020-04-29 14:00:00|3536.8|3535|3549.4|3547.6|3556.2|3554.4|3521.5|3519.7|0
1588172400000|2020-04-29 15:00:00|3549.2|3547.4|3527.2|3525.4|3552.9|3551.1|3526.6|3524.8|0
1588176000000|2020-04-29 16:00:00|3527.9|3526.1|3539.2|3537.4|3545.4|3543.6|3527.8|3526|0
1588179600000|2020-04-29 17:00:00|3539.5|3537.7|3551.1|3549.3|3553.6|3551.8|3539.5|3537.7|0
1588183200000|2020-04-29 18:00:00|3550.8|3549|3565.1|3563.3|3565.2|3563.4|3538.9|3537.1|0
1588186800000|2020-04-29 19:00:00|3565.3|3563.5|3557.6|3555.8|3580.6|3578.8|3554.4|3552.6|0
1588190400000|2020-04-29 20:00:00|3557.7|3555.9|3673.2|3670.2|3673.3|3670.3|3546.2|3543.2|0
1588194000000|2020-04-29 21:00:00|3673.3|3670.3|3672.7|3669.7|3685.9|3682.9|3669.1|3666.1|0
1588197600000|2020-04-29 22:00:00|3673.1|3670.1|3671.9|3668.9|3674.4|3671.4|3666.7|3663.7|0
1588201200000|2020-04-29 23:00:00|3672.1|3669.1|3677.2|3672.2|3677.8|3674.8|3667.5|3664.5|0
1588204800000|2020-04-30 00:00:00|3677.1|3672.1|3665.2|3660.2|3677.1|3672.1|3658.2|3653.2|0
1588208400000|2020-04-30 01:00:00|3665.3|3660.3|3669.9|3664.9|3672.5|3667.5|3663.8|3658.8|0
1588212000000|2020-04-30 02:00:00|3670|3665|3677.2|3672.2|3681.4|3676.4|3668|3663|0
1588215600000|2020-04-30 03:00:00|3677|3672|3690.4|3685.4|3693.7|3688.7|3675.2|3670.2|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3695.8|3690.8|3701.6|3696.6|3686.7|3681.7|0
1588222800000|2020-04-30 05:00:00|3695.7|3690.7|3691.4|3686.4|3698.4|3693.4|3690.3|3685.3|0
1588226400000|2020-04-30 06:00:00|3692|3687|3686.8|3681.8|3692|3687|3678.6|3673.6|0
1588230000000|2020-04-30 07:00:00|3686.7|3681.7|3674.2|3669.2|3686.7|3681.7|3669.8|3664.8|0
1588233600000|2020-04-30 08:00:00|3674.4|3669.4|3673.7|3670.7|3679.1|3676.1|3664.5|3661.5|0
1588237200000|2020-04-30 09:00:00|3673.8|3670.8|3684.2|3681.2|3684.2|3681.2|3673.7|3670.7|0
1588240800000|2020-04-30 10:00:00|3683.5|3680.5|3666|3663|3684.5|3681.5|3657|3654|0
1588244400000|2020-04-30 11:00:00|3669.1|3666.1|3645.5|3642.5|3698.3|3695.3|3643.2|3640.2|0
1588248000000|2020-04-30 12:00:00|3645.8|3642.8|3581.7|3578.7|3655.6|3652.6|3577.2|3574.2|0
1588251600000|2020-04-30 13:00:00|3581.9|3578.9|3614.3|3612.5|3622.8|3621|3567.6|3564.7|0
1588255200000|2020-04-30 14:00:00|3613.8|3612|3580.6|3578.8|3624|3622.2|3569.8|3568|0
1588258800000|2020-04-30 15:00:00|3580.7|3578.9|3569.6|3567.8|3595.5|3593.7|3569.2|3567.4|0
1588262400000|2020-04-30 16:00:00|3569.8|3568|3552.2|3550.4|3570|3568.2|3537.5|3535.7|0
1588266000000|2020-04-30 17:00:00|3551.4|3549.6|3529.5|3527.7|3556.4|3554.6|3526.7|3524.9|0
1588269600000|2020-04-30 18:00:00|3529.2|3527.4|3525.9|3524.1|3540.6|3538.8|3518.3|3516.5|0
1588273200000|2020-04-30 19:00:00|3526|3524.2|3556.6|3554.8|3563|3561.2|3518.8|3517|0
1588276800000|2020-04-30 20:00:00|3557.2|3554.2|3510|3507|3560.3|3557.3|3509.6|3506.6|0
1588280400000|2020-04-30 21:00:00|3509.8|3506.8|3500|3497|3512.8|3509.8|3498.6|3495.6|0
1588284000000|2020-04-30 22:00:00|3499.9|3496.9|3487.6|3484.6|3500|3497|3485.7|3482.7|0
1588287600000|2020-04-30 23:00:00|3487.4|3484.4|3486.8|3481.8|3487.4|3484.4|3483.2|3480.2|0
1588291200000|2020-05-01 00:00:00|3486.9|3481.9|3492.8|3487.8|3493.5|3488.5|3478.6|3473.6|0
1588294800000|2020-05-01 01:00:00|3492.7|3487.7|3485.1|3480.1|3496|3491|3480.8|3475.8|0
1588298400000|2020-05-01 02:00:00|3485.2|3480.2|3474.4|3469.4|3488.1|3483.1|3471.6|3466.6|0
1588302000000|2020-05-01 03:00:00|3474.5|3469.5|3476.9|3471.9|3479.6|3474.6|3466.2|3461.2|0
1588305600000|2020-05-01 04:00:00|3477|3472|3480.4|3475.4|3484.3|3479.3|3476.3|3471.3|0
1588309200000|2020-05-01 05:00:00|3480.5|3475.5|3474.3|3469.3|3483.4|3478.4|3468.2|3463.2|0
1588312800000|2020-05-01 06:00:00|3474.4|3469.4|3454.8|3449.8|3474.5|3469.5|3450.5|3445.5|0
1588316400000|2020-05-01 07:00:00|3454.6|3449.6|3453.7|3448.7|3459.7|3454.7|3440.6|3435.6|0
1588320000000|2020-05-01 08:00:00|3454.8|3449.8|3455|3452|3464.3|3461.3|3440.1|3437.1|0
1588323600000|2020-05-01 09:00:00|3455.3|3452.3|3451.9|3448.9|3459.1|3456.1|3451.2|3448.2|0
1588327200000|2020-05-01 10:00:00|3452.1|3449.1|3463.4|3460.4|3466.6|3463.6|3451.2|3448.2|0
1588330800000|2020-05-01 11:00:00|3462.6|3459.6|3461.4|3458.4|3464.3|3461.3|3440.6|3437.6|0
1588334400000|2020-05-01 12:00:00|3461.5|3458.5|3466.1|3463.1|3466.4|3463.4|3455.3|3452.3|0
1588338000000|2020-05-01 13:00:00|3466|3463|3477.7|3475.9|3499.6|3497.8|3458.1|3455.1|0
1588341600000|2020-05-01 14:00:00|3479.4|3477.6|3475.6|3473.8|3503.4|3501.6|3473.3|3471.5|0
1588345200000|2020-05-01 15:00:00|3475.1|3473.3|3413.9|3412.1|3475.3|3473.5|3407.2|3405.4|0
1588348800000|2020-05-01 16:00:00|3413.6|3411.8|3409.7|3407.9|3422.4|3420.6|3392.8|3391|0
1588352400000|2020-05-01 17:00:00|3409.6|3407.8|3413|3411.2|3417.4|3415.6|3397.6|3395.8|0
1588356000000|2020-05-01 18:00:00|3413.1|3411.3|3429.4|3427.6|3436.9|3435.1|3408.9|3407.1|0
1588359600000|2020-05-01 19:00:00|3429.5|3427.7|3421.7|3419.9|3443.3|3441.5|3415|3413.2|0
1588363200000|2020-05-01 20:00:00|3422.3|3419.3|3417.1|3414.1|3424.6|3421.6|3415.7|3412.7|0
1588543200000|2020-05-03 22:00:00|3389.3|3384.3|3386.5|3381.5|3399.6|3394.6|3379.8|3374.8|0
1588546800000|2020-05-03 23:00:00|3386.8|3381.8|3375.8|3370.8|3388.8|3383.8|3367.8|3362.8|0
1588550400000|2020-05-04 00:00:00|3376.6|3371.6|3372.3|3367.3|3380.6|3375.6|3365.9|3360.9|0
1588554000000|2020-05-04 01:00:00|3372.1|3367.1|3395.6|3390.6|3397.3|3392.3|3372.1|3367.1|0
1588557600000|2020-05-04 02:00:00|3395.8|3390.8|3397.2|3392.2|3400.3|3395.3|3390.1|3385.1|0
1588561200000|2020-05-04 03:00:00|3397.3|3392.3|3411.1|3406.1|3411.2|3406.2|3397.1|3392.1|0
1588564800000|2020-05-04 04:00:00|3411|3406|3400.1|3395.1|3413.2|3408.2|3397.1|3392.1|0
1588568400000|2020-05-04 05:00:00|3400|3395|3394.1|3389.1|3404.9|3399.9|3390.9|3385.9|0
1588572000000|2020-05-04 06:00:00|3393.9|3388.9|3415.4|3410.4|3418.8|3413.8|3390.3|3385.3|0
1588575600000|2020-05-04 07:00:00|3415.3|3410.3|3404.5|3399.5|3419.2|3414.2|3398.7|3393.7|0
1588579200000|2020-05-04 08:00:00|3405.7|3400.7|3405.1|3402.1|3415.6|3412.6|3292.6|3289.6|0
1588582800000|2020-05-04 09:00:00|3404.4|3401.4|3395.6|3392.6|3405.6|3402.6|3393.9|3390.9|0
1588586400000|2020-05-04 10:00:00|3395.7|3392.7|3402.2|3399.2|3406.6|3403.6|3395.4|3392.4|0
1588590000000|2020-05-04 11:00:00|3400.5|3397.5|3399|3396|3401.4|3398.4|3382.3|3379.3|0
1588593600000|2020-05-04 12:00:00|3399.1|3396.1|3402.7|3399.7|3403.9|3400.9|3392.8|3389.8|0
1588597200000|2020-05-04 13:00:00|3402.5|3399.5|3441.3|3439.5|3443.4|3441.6|3395.7|3392.7|0
1588600800000|2020-05-04 14:00:00|3441.4|3439.6|3441.4|3439.6|3474.2|3472.4|3439.4|3437.6|0
1588604400000|2020-05-04 15:00:00|3441.5|3439.7|3459|3457.2|3466.2|3464.4|3438|3436.2|0
1588608000000|2020-05-04 16:00:00|3459.2|3457.4|3437.9|3436.1|3463|3461.2|3434.6|3432.8|0
1588611600000|2020-05-04 17:00:00|3438.1|3436.3|3440.8|3439|3441.3|3439.5|3420.8|3419|0
1588615200000|2020-05-04 18:00:00|3440.7|3438.9|3453.6|3451.8|3454.6|3452.8|3434.7|3432.9|0
1588618800000|2020-05-04 19:00:00|3453.5|3451.7|3481.1|3479.3|3483.9|3482.1|3450.6|3448.8|0
1588622400000|2020-05-04 20:00:00|3481.7|3478.7|3476.1|3473.1|3481.7|3478.7|3474.5|3471.5|0
1588626000000|2020-05-04 21:00:00|3476.2|3473.2|3478.2|3475.2|3478.5|3475.5|3476.2|3473.2|0
1588629600000|2020-05-04 22:00:00|3478.1|3475.1|3483.6|3480.6|3485.9|3482.9|3477.2|3474.2|0
1588633200000|2020-05-04 23:00:00|3483.7|3480.7|3488.2|3483.2|3488.2|3484.7|3483|3480|0
1588636800000|2020-05-05 00:00:00|3488.3|3483.3|3496.5|3491.5|3496.5|3491.5|3487.1|3482.1|0
1588640400000|2020-05-05 01:00:00|3496.6|3491.6|3509.4|3504.4|3510.5|3505.5|3495.9|3490.9|0
1588644000000|2020-05-05 02:00:00|3509.6|3504.6|3504.4|3499.4|3509.7|3504.7|3503.3|3498.3|0
1588647600000|2020-05-05 03:00:00|3504.2|3499.2|3499|3494|3505.1|3500.1|3494.4|3489.4|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3509.5|3504.5|3512.1|3507.1|3498.4|3493.4|0
1588654800000|2020-05-05 05:00:00|3509.6|3504.6|3502.5|3497.5|3510.9|3505.9|3501.9|3496.9|0
1588658400000|2020-05-05 06:00:00|3502.9|3497.9|3507.6|3502.6|3510|3505|3498.6|3493.6|0
1588662000000|2020-05-05 07:00:00|3507.5|3502.5|3521.8|3516.8|3524|3519|3501.5|3496.5|0
1588665600000|2020-05-05 08:00:00|3521.7|3516.7|3499.6|3496.6|3536.4|3533.4|3499.5|3496.5|0
1588669200000|2020-05-05 09:00:00|3499.7|3496.7|3513.6|3510.6|3514|3511|3498.8|3495.8|0
1588672800000|2020-05-05 10:00:00|3513.4|3510.4|3517.9|3514.9|3521.2|3518.2|3512.8|3509.8|0
1588676400000|2020-05-05 11:00:00|3518.9|3515.9|3530.6|3527.6|3531.6|3528.6|3518.2|3515.2|0
1588680000000|2020-05-05 12:00:00|3530.3|3527.3|3528.2|3525.2|3534|3531|3527.7|3524.7|0
1588683600000|2020-05-05 13:00:00|3528.1|3525.1|3539.3|3537.5|3544.8|3543|3522.5|3520.7|0
1588687200000|2020-05-05 14:00:00|3539.9|3538.1|3537.7|3535.9|3547.1|3545.3|3518.5|3516.7|0
1588690800000|2020-05-05 15:00:00|3537.8|3536|3542.2|3540.4|3542.8|3541|3527.3|3525.5|0
1588694400000|2020-05-05 16:00:00|3542.1|3540.3|3536.7|3534.9|3545.5|3543.7|3530.7|3528.9|0
1588698000000|2020-05-05 17:00:00|3536.4|3534.6|3542.7|3540.9|3545.1|3543.3|3531.4|3529.6|0
1588701600000|2020-05-05 18:00:00|3542.8|3541|3554.5|3552.7|3554.8|3553|3541.2|3539.4|0
1588705200000|2020-05-05 19:00:00|3554|3552.2|3506.5|3504.7|3555|3553.2|3494.8|3493|0
1588708800000|2020-05-05 20:00:00|3507.1|3504.1|3510.5|3507.5|3512.3|3509.3|3506.7|3503.7|0
1588712400000|2020-05-05 21:00:00|3510.6|3507.6|3514.4|3511.4|3516.3|3513.3|3510.3|3507.3|0
1588716000000|2020-05-05 22:00:00|3514.1|3511.1|3522.8|3519.8|3522.8|3519.8|3513.2|3510.2|0
1588719600000|2020-05-05 23:00:00|3522.6|3519.6|3523.8|3518.8|3524.9|3521.9|3522.2|3518.8|0
1588723200000|2020-05-06 00:00:00|3523.9|3518.9|3500.3|3495.3|3525.2|3520.2|3496|3491|0
1588726800000|2020-05-06 01:00:00|3500.7|3495.7|3504|3499|3507.3|3502.3|3493.3|3488.3|0
1588730400000|2020-05-06 02:00:00|3504.1|3499.1|3506.9|3501.9|3508.3|3503.3|3497.4|3492.4|0
1588734000000|2020-05-06 03:00:00|3506.8|3501.8|3513.7|3508.7|3517.9|3512.9|3506.5|3501.5|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3513.2|3508.2|3515.5|3510.5|3507.3|3502.3|0
1588741200000|2020-05-06 05:00:00|3513.4|3508.4|3529.4|3524.4|3532.9|3527.9|3512.2|3507.2|0
1588744800000|2020-05-06 06:00:00|3529.3|3524.3|3539.1|3534.1|3543.4|3538.4|3525.6|3520.6|0
1588748400000|2020-05-06 07:00:00|3538.3|3533.3|3531.6|3526.6|3540|3535|3528.8|3523.8|0
1588752000000|2020-05-06 08:00:00|3531.4|3526.4|3544.5|3541.5|3547.4|3544.4|3531.2|3526.2|0
1588755600000|2020-05-06 09:00:00|3544.6|3541.6|3548.2|3545.2|3548.7|3545.7|3543.7|3540.7|0
1588759200000|2020-05-06 10:00:00|3548.3|3545.3|3546.1|3543.1|3549|3546|3545.7|3542.7|0
1588762800000|2020-05-06 11:00:00|3545.8|3542.8|3541.9|3538.9|3550.2|3547.2|3541.4|3538.4|0
1588766400000|2020-05-06 12:00:00|3542|3539|3537.3|3534.3|3542.9|3539.9|3531.4|3528.4|0
1588770000000|2020-05-06 13:00:00|3537.4|3534.4|3543|3541.2|3560.3|3558.5|3527.6|3525.8|0
1588773600000|2020-05-06 14:00:00|3543.2|3541.4|3551.5|3549.7|3559.9|3558.1|3510.8|3509|0
1588777200000|2020-05-06 15:00:00|3551.8|3550|3546.5|3544.7|3559.1|3557.3|3538.9|3537.1|0
1588780800000|2020-05-06 16:00:00|3546.3|3544.5|3554.6|3552.8|3562.4|3560.6|3542.2|3540.4|0
1588784400000|2020-05-06 17:00:00|3555.3|3553.5|3566.6|3564.8|3569.4|3567.6|3549.1|3547.3|0
1588788000000|2020-05-06 18:00:00|3566.3|3564.5|3557.8|3556|3566.4|3564.6|3550.9|3549.1|0
1588791600000|2020-05-06 19:00:00|3558.2|3556.4|3536.6|3534.8|3561.1|3559.3|3536.6|3534.8|0
1588795200000|2020-05-06 20:00:00|3537.2|3534.2|3534.9|3531.9|3540.7|3537.7|3530.4|3527.4|0
1588798800000|2020-05-06 21:00:00|3535|3532|3535.1|3532.1|3536|3533|3534.1|3531.1|0
1588802400000|2020-05-06 22:00:00|3535|3532|3529.7|3526.7|3538.7|3535.7|3529.3|3526.3|0
1588806000000|2020-05-06 23:00:00|3529.8|3526.8|3533.8|3528.8|3533.8|3530|3528.7|3525.7|0
1588809600000|2020-05-07 00:00:00|3533.6|3528.6|3543.2|3538.2|3545.5|3540.5|3533.6|3528.6|0
1588813200000|2020-05-07 01:00:00|3543.3|3538.3|3542.8|3537.8|3549.5|3544.5|3539|3534|0
1588816800000|2020-05-07 02:00:00|3542.9|3537.9|3547.4|3542.4|3547.7|3542.7|3537.3|3532.3|0
1588820400000|2020-05-07 03:00:00|3547.2|3542.2|3556.2|3551.2|3558.1|3553.1|3546.7|3541.7|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3556|3551|3559.2|3554.2|3553.2|3548.2|0
1588827600000|2020-05-07 05:00:00|3556.1|3551.1|3551.2|3546.2|3556.9|3551.9|3548.4|3543.4|0
1588831200000|2020-05-07 06:00:00|3551.7|3546.7|3559.4|3554.4|3563.3|3558.3|3550.9|3545.9|0
1588834800000|2020-05-07 07:00:00|3559.5|3554.5|3570.1|3565.1|3578.8|3573.8|3556.9|3551.9|0
1588838400000|2020-05-07 08:00:00|3569.6|3564.6|3568.7|3565.7|3570.1|3566|3560.1|3557.1|0
1588842000000|2020-05-07 09:00:00|3569.1|3566.1|3571.4|3568.4|3573|3570|3563|3560|0
1588845600000|2020-05-07 10:00:00|3571.5|3568.5|3564.8|3561.8|3571.5|3568.5|3562.4|3559.4|0
1588849200000|2020-05-07 11:00:00|3564.2|3561.2|3574.4|3571.4|3574.4|3571.4|3562.6|3559.6|0
1588852800000|2020-05-07 12:00:00|3573.3|3570.3|3573|3570|3574.8|3571.8|3566.6|3563.6|0
1588856400000|2020-05-07 13:00:00|3572.9|3569.9|3570.4|3568.6|3585.8|3584|3565|3563.2|0
1588860000000|2020-05-07 14:00:00|3570.8|3569|3555.8|3554|3573.9|3572.1|3548.4|3546.6|0
1588863600000|2020-05-07 15:00:00|3556|3554.2|3570.6|3568.8|3575.3|3573.5|3556|3554.2|0
1588867200000|2020-05-07 16:00:00|3570.7|3568.9|3585.3|3583.5|3586.9|3585.1|3570.7|3568.9|0
1588870800000|2020-05-07 17:00:00|3585.4|3583.6|3590|3588.2|3591.2|3589.4|3582.3|3580.5|0
1588874400000|2020-05-07 18:00:00|3589.2|3587.4|3581.9|3580.1|3589.7|3587.9|3575|3573.2|0
1588878000000|2020-05-07 19:00:00|3581.3|3579.5|3584.2|3582.4|3588|3586.2|3571.8|3570|0
1588881600000|2020-05-07 20:00:00|3584.9|3581.9|3588.8|3585.8|3590.6|3587.6|3582.6|3579.6|0
1588885200000|2020-05-07 21:00:00|3588.9|3585.9|3587.2|3584.2|3589|3586|3584.9|3581.9|0
1588888800000|2020-05-07 22:00:00|3587.3|3584.3|3592.4|3589.4|3592.4|3589.4|3586.3|3583.3|0
1588892400000|2020-05-07 23:00:00|3592.5|3589.5|3598.5|3593.5|3598.5|3593.8|3592.4|3589.4|0
1588896000000|2020-05-08 00:00:00|3598.4|3593.4|3613.9|3608.9|3615.1|3610.1|3598.4|3593.4|0
1588899600000|2020-05-08 01:00:00|3614.2|3609.2|3614|3609|3620|3615|3611.7|3606.7|0
1588903200000|2020-05-08 02:00:00|3614.2|3609.2|3623.4|3618.4|3627.8|3622.8|3614.1|3609.1|0
1588906800000|2020-05-08 03:00:00|3623.1|3618.1|3625.4|3620.4|3627.2|3622.2|3623.1|3618.1|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3626.1|3621.1|3628.6|3623.6|3622.4|3617.4|0
1588914000000|2020-05-08 05:00:00|3626.2|3621.2|3631.6|3626.6|3632.8|3627.8|3625.1|3620.1|0
1588917600000|2020-05-08 06:00:00|3631.4|3626.4|3618.7|3613.7|3636.3|3631.3|3617.5|3612.5|0
1588921200000|2020-05-08 07:00:00|3618.9|3613.9|3616.8|3611.8|3621|3616|3614.2|3609.2|0
1588924800000|2020-05-08 08:00:00|3616.7|3611.7|3615.7|3612.7|3620.9|3617.9|3611.1|3608.1|0
1588928400000|2020-05-08 09:00:00|3615.6|3612.6|3622.8|3619.8|3623.9|3620.9|3615.3|3612.3|0
1588932000000|2020-05-08 10:00:00|3623|3620|3626.8|3623.8|3628|3625|3622.8|3619.8|0
1588935600000|2020-05-08 11:00:00|3622.9|3619.9|3618.1|3615.1|3625.7|3622.7|3616.7|3613.7|0
1588939200000|2020-05-08 12:00:00|3617.6|3614.6|3624.3|3621.3|3626.1|3623.1|3615.7|3612.7|0
1588942800000|2020-05-08 13:00:00|3624.5|3621.5|3627.3|3625.5|3632.9|3631.1|3599.2|3597.4|0
1588946400000|2020-05-08 14:00:00|3627.4|3625.6|3645.1|3643.3|3654.9|3653.1|3627.4|3625.6|0
1588950000000|2020-05-08 15:00:00|3645.4|3643.6|3659.3|3657.5|3661.1|3659.3|3641.3|3639.5|0
1588953600000|2020-05-08 16:00:00|3659.4|3657.6|3655.3|3653.5|3659.6|3657.8|3649.9|3648.1|0
1588957200000|2020-05-08 17:00:00|3655.2|3653.4|3637.6|3635.8|3657.5|3655.7|3634.2|3632.4|0
1588960800000|2020-05-08 18:00:00|3637.5|3635.7|3652|3650.2|3652.8|3651|3631.5|3629.7|0
1588964400000|2020-05-08 19:00:00|3652.2|3650.4|3654.4|3652.6|3657.4|3655.6|3646|3644.2|0
1588968000000|2020-05-08 20:00:00|3655|3652|3655.1|3652.1|3656.8|3653.8|3652.6|3649.6|0
1589148000000|2020-05-10 22:00:00|3640.3|3635.3|3655.2|3650.2|3656.1|3651.1|3639.3|3634.3|0
1589151600000|2020-05-10 23:00:00|3655.4|3650.4|3669.1|3664.1|3670|3665|3653.3|3648.3|0
1589155200000|2020-05-11 00:00:00|3669|3664|3674.3|3669.3|3674.8|3669.8|3666.2|3661.2|0
1589158800000|2020-05-11 01:00:00|3674.2|3669.2|3679.6|3674.6|3681.8|3676.8|3669.7|3664.7|0
1589162400000|2020-05-11 02:00:00|3679.9|3674.9|3676.3|3671.3|3681.6|3676.6|3675.2|3670.2|0
1589166000000|2020-05-11 03:00:00|3676.4|3671.4|3677.5|3672.5|3677.7|3672.7|3674.4|3669.4|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3674.2|3669.2|3680.7|3675.7|3672.4|3667.4|0
1589173200000|2020-05-11 05:00:00|3674.1|3669.1|3662.5|3657.5|3674.2|3669.2|3662.4|3657.4|0
1589176800000|2020-05-11 06:00:00|3662.8|3657.8|3669.6|3664.6|3671.2|3666.2|3658.8|3653.8|0
1589180400000|2020-05-11 07:00:00|3669.9|3664.9|3674|3669|3676.2|3671.2|3663.7|3658.7|0
1589184000000|2020-05-11 08:00:00|3673.9|3668.9|3643.5|3640.5|3674.1|3669.1|3641.2|3638.2|0
1589187600000|2020-05-11 09:00:00|3642.5|3639.5|3644.2|3641.2|3644.5|3641.5|3635.4|3632.4|0
1589191200000|2020-05-11 10:00:00|3643.6|3640.6|3632.7|3629.7|3644.3|3641.3|3631.7|3628.7|0
1589194800000|2020-05-11 11:00:00|3633|3630|3629.6|3626.6|3642.8|3639.8|3627.3|3624.3|0
1589198400000|2020-05-11 12:00:00|3629.5|3626.5|3626.7|3623.7|3630.8|3627.8|3622.4|3619.4|0
1589202000000|2020-05-11 13:00:00|3627|3624|3651.6|3649.8|3666.6|3664.8|3626.3|3623.3|0
1589205600000|2020-05-11 14:00:00|3651.5|3649.7|3669.8|3668|3681.1|3679.3|3650.3|3648.5|0
1589209200000|2020-05-11 15:00:00|3670.5|3668.7|3687.4|3685.6|3688.4|3686.6|3669.5|3667.7|0
1589212800000|2020-05-11 16:00:00|3687.3|3685.5|3686.1|3684.3|3690|3688.2|3680.4|3678.6|0
1589216400000|2020-05-11 17:00:00|3686|3684.2|3694.7|3692.9|3699.3|3697.5|3683.6|3681.8|0
1589220000000|2020-05-11 18:00:00|3694.6|3692.8|3700.2|3698.4|3702|3700.2|3688.9|3687.1|0
1589223600000|2020-05-11 19:00:00|3700.6|3698.8|3685.8|3684|3704.5|3702.7|3685.8|3684|0
1589227200000|2020-05-11 20:00:00|3686.4|3683.4|3686.3|3683.3|3689.1|3686.1|3681.6|3678.6|0
1589230800000|2020-05-11 21:00:00|3686.2|3683.2|3686.2|3683.2|3687.8|3684.8|3685.5|3682.5|0
1589234400000|2020-05-11 22:00:00|3686.1|3683.1|3691.1|3688.1|3694.9|3691.9|3685.5|3682.5|0
1589238000000|2020-05-11 23:00:00|3691.2|3688.2|3687.2|3682.2|3693.1|3690.1|3683.8|3680.8|0
1589241600000|2020-05-12 00:00:00|3687.1|3682.1|3675.5|3670.5|3690.2|3685.2|3671.6|3666.6|0
1589245200000|2020-05-12 01:00:00|3675.7|3670.7|3673.7|3668.7|3685|3680|3670.2|3665.2|0
1589248800000|2020-05-12 02:00:00|3673.4|3668.4|3674|3669|3678.2|3673.2|3667.4|3662.4|0
1589252400000|2020-05-12 03:00:00|3674.2|3669.2|3678.3|3673.3|3678.4|3673.4|3666.8|3661.8|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3683.2|3678.2|3685.1|3680.1|3675.6|3670.6|0
1589259600000|2020-05-12 05:00:00|3683|3678|3686|3681|3691.5|3686.5|3683|3678|0
1589263200000|2020-05-12 06:00:00|3686.1|3681.1|3677|3672|3686.6|3681.6|3670.2|3665.2|0
1589266800000|2020-05-12 07:00:00|3676.9|3671.9|3693.1|3688.1|3697.1|3692.1|3675.9|3670.9|0
1589270400000|2020-05-12 08:00:00|3693.2|3688.2|3682|3679|3693.6|3688.6|3675.9|3672.9|0
1589274000000|2020-05-12 09:00:00|3681.9|3678.9|3690.1|3687.1|3690.4|3687.4|3678.5|3675.5|0
1589277600000|2020-05-12 10:00:00|3689.8|3686.8|3700|3697|3703.9|3700.9|3689.8|3686.8|0
1589281200000|2020-05-12 11:00:00|3700.2|3697.2|3713.2|3710.2|3715.5|3712.5|3699.6|3696.6|0
1589284800000|2020-05-12 12:00:00|3713.1|3710.1|3712.9|3709.9|3714.4|3711.4|3705.2|3702.2|0
1589288400000|2020-05-12 13:00:00|3713|3710|3684.1|3682.3|3720.8|3719|3668.4|3666.6|0
1589292000000|2020-05-12 14:00:00|3684.3|3682.5|3703.9|3702.1|3706.2|3704.4|3676.2|3674.4|0
1589295600000|2020-05-12 15:00:00|3704|3702.2|3706.7|3704.9|3714.6|3712.8|3698.7|3696.9|0
1589299200000|2020-05-12 16:00:00|3706.8|3705|3715.5|3713.7|3717.4|3715.6|3702.8|3701|0
1589302800000|2020-05-12 17:00:00|3715.4|3713.6|3700.1|3698.3|3715.8|3714|3681|3679.2|0
1589306400000|2020-05-12 18:00:00|3700.2|3698.4|3690.5|3688.7|3700.5|3698.7|3681.7|3679.9|0
1589310000000|2020-05-12 19:00:00|3689.4|3687.6|3617.9|3616.1|3692.1|3690.3|3617.9|3616.1|0
1589313600000|2020-05-12 20:00:00|3618.5|3615.5|3602.1|3599.1|3624.5|3621.5|3600.8|3597.8|0
1589317200000|2020-05-12 21:00:00|3601.9|3598.9|3601.3|3598.3|3603.6|3600.6|3596.9|3593.9|0
1589320800000|2020-05-12 22:00:00|3601.2|3598.2|3600.5|3597.5|3607|3604|3598.2|3595.2|0
1589324400000|2020-05-12 23:00:00|3600.1|3597.1|3585.3|3580.3|3600.9|3597.9|3584.2|3580.3|0
1589328000000|2020-05-13 00:00:00|3585.2|3580.2|3598.5|3593.5|3600.8|3595.8|3579.8|3574.8|0
1589331600000|2020-05-13 01:00:00|3598.4|3593.4|3602.3|3597.3|3606.3|3601.3|3593.1|3588.1|0
1589335200000|2020-05-13 02:00:00|3602.5|3597.5|3613.7|3608.7|3617.8|3612.8|3601.6|3596.6|0
1589338800000|2020-05-13 03:00:00|3613.9|3608.9|3617|3612|3620.3|3615.3|3612.1|3607.1|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3623.4|3618.4|3623.6|3618.6|3609.1|3604.1|0
1589346000000|2020-05-13 05:00:00|3623.3|3618.3|3609.8|3604.8|3627.6|3622.6|3603.8|3598.8|0
1589349600000|2020-05-13 06:00:00|3609.4|3604.4|3626.4|3621.4|3633.3|3628.3|3607.9|3602.9|0
1589353200000|2020-05-13 07:00:00|3626.5|3621.5|3614.7|3609.7|3626.9|3621.9|3605.5|3600.5|0
1589356800000|2020-05-13 08:00:00|3614.5|3609.5|3621.3|3618.3|3633|3630|3612.2|3608.6|0
1589360400000|2020-05-13 09:00:00|3621.2|3618.2|3642.1|3639.1|3647.3|3644.3|3620.5|3617.5|0
1589364000000|2020-05-13 10:00:00|3642.3|3639.3|3646.9|3643.9|3653.5|3650.5|3642|3639|0
1589367600000|2020-05-13 11:00:00|3647.6|3644.6|3660.5|3657.5|3661.2|3658.2|3645.1|3642.1|0
1589371200000|2020-05-13 12:00:00|3660.7|3657.7|3653.2|3650.2|3662.4|3659.4|3651.2|3648.2|0
1589374800000|2020-05-13 13:00:00|3653.4|3650.4|3646.2|3644.4|3653.4|3650.4|3606.1|3604.3|0
1589378400000|2020-05-13 14:00:00|3646.1|3644.3|3640.5|3638.7|3681.6|3679.8|3638.7|3636.9|0
1589382000000|2020-05-13 15:00:00|3640.4|3638.6|3582|3580.2|3652.8|3651|3574.6|3572.8|0
1589385600000|2020-05-13 16:00:00|3582.1|3580.3|3566.2|3564.4|3587.6|3585.8|3524.6|3522.8|0
1589389200000|2020-05-13 17:00:00|3566.3|3564.5|3541.4|3539.6|3568.5|3566.7|3539.9|3538.1|0
1589392800000|2020-05-13 18:00:00|3541.5|3539.7|3528.3|3526.5|3559.8|3558|3528.3|3526.5|0
1589396400000|2020-05-13 19:00:00|3528.2|3526.4|3573.6|3571.8|3576.8|3575|3522.5|3520.7|0
1589400000000|2020-05-13 20:00:00|3574.2|3571.2|3583.4|3580.4|3583.5|3580.5|3571.7|3568.7|0
1589403600000|2020-05-13 21:00:00|3583.5|3580.5|3587.5|3584.5|3588.4|3585.4|3582.5|3579.5|0
1589407200000|2020-05-13 22:00:00|3587.4|3584.4|3590.9|3587.9|3591.2|3588.2|3586.6|3583.6|0
1589410800000|2020-05-13 23:00:00|3591|3588|3594.4|3589.4|3596.7|3593.7|3590.3|3587.3|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3589.3|3584.3|3594.3|3589.3|3575.7|3570.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3579.9|3574.9|3596.2|3591.2|3576.9|3571.9|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3585.7|3580.7|3586.2|3581.2|3567|3562|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3590.1|3585.1|3592.5|3587.5|3583.5|3578.5|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3572.5|3567.5|3597.3|3592.3|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3562.4|3557.4|3577.4|3572.4|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3564.2|3559.2|3567.7|3562.7|3554.9|3549.9|0
1589439600000|2020-05-14 07:00:00|3564|3559|3576.8|3571.8|3591.2|3586.2|3564|3559|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3587.9|3584.9|3593.3|3590.3|3575.5|3570.5|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3596|3593|3597.4|3594.4|3586|3583|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3573.1|3570.1|3596.2|3593.2|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3549|3546|3581.6|3578.6|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3536|3533|3550.3|3547.3|3527|3524|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3512.8|3511|3570.3|3568.5|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3538.6|3536.8|3550.1|3548.3|3506.8|3505|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3533.4|3531.6|3567.7|3565.9|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3572.9|3571.1|3574.8|3573|3531.9|3530.1|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3568.1|3566.3|3583.5|3581.7|3559.8|3558|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3574.3|3572.5|3576.2|3574.4|3555.2|3553.4|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3615.5|3613.7|3615.8|3614|3571|3569.2|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3619.4|3616.4|3621.3|3618.3|3614|3611|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3619.6|3616.6|3624.2|3621.2|3618.6|3615.6|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3613.6|3610.6|3619.6|3616.6|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3623.1|3618.1|3623.1|3619.8|3611.7|3608.7|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3589.3|3584.3|3594.3|3589.3|3575.7|3570.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3579.9|3574.9|3596.2|3591.2|3576.9|3571.9|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3585.7|3580.7|3586.2|3581.2|3567|3562|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3590.1|3585.1|3592.5|3587.5|3583.5|3578.5|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3572.5|3567.5|3597.3|3592.3|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3562.4|3557.4|3577.4|3572.4|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3564.2|3559.2|3567.7|3562.7|3554.9|3549.9|0
1589439600000|2020-05-14 07:00:00|3564|3559|3576.8|3571.8|3591.2|3586.2|3564|3559|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3587.9|3584.9|3593.3|3590.3|3575.5|3570.5|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3596|3593|3597.4|3594.4|3586|3583|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3573.1|3570.1|3596.2|3593.2|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3549|3546|3581.6|3578.6|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3536|3533|3550.3|3547.3|3527|3524|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3512.8|3511|3570.3|3568.5|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3538.6|3536.8|3550.1|3548.3|3506.8|3505|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3533.4|3531.6|3567.7|3565.9|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3572.9|3571.1|3574.8|3573|3531.9|3530.1|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3568.1|3566.3|3583.5|3581.7|3559.8|3558|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3574.3|3572.5|3576.2|3574.4|3555.2|3553.4|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3615.5|3613.7|3615.8|3614|3571|3569.2|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3619.4|3616.4|3621.3|3618.3|3614|3611|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3619.6|3616.6|3624.2|3621.2|3618.6|3615.6|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3613.6|3610.6|3619.6|3616.6|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3623.1|3618.1|3623.1|3619.8|3611.7|3608.7|0
1589500800000|2020-05-15 00:00:00|3622.9|3617.9|3617.3|3612.3|3627.8|3622.8|3613.7|3608.7|0
1589504400000|2020-05-15 01:00:00|3617.2|3612.2|3608.3|3603.3|3619.1|3614.1|3604.7|3599.7|0
1589508000000|2020-05-15 02:00:00|3609.8|3604.8|3612.9|3607.9|3614.7|3609.7|3600.1|3595.1|0
1589511600000|2020-05-15 03:00:00|3613.1|3608.1|3617.1|3612.1|3618|3613|3604.2|3599.2|0
1589515200000|2020-05-15 04:00:00|3617|3612|3621.8|3616.8|3624|3619|3613.7|3608.7|0
1589518800000|2020-05-15 05:00:00|3621.9|3616.9|3612.1|3607.1|3628.5|3623.5|3611.8|3606.8|0
1589522400000|2020-05-15 06:00:00|3612.2|3607.2|3617.2|3612.2|3618.3|3613.3|3608.4|3603.4|0
1589526000000|2020-05-15 07:00:00|3617.5|3612.5|3630.9|3625.9|3633.3|3628.3|3617|3612|0
1589529600000|2020-05-15 08:00:00|3630.7|3625.7|3631.1|3628.1|3635.3|3632.3|3626.7|3623.7|0
1589533200000|2020-05-15 09:00:00|3631|3628|3627.5|3624.5|3634.9|3631.9|3625.7|3622.7|0
1589536800000|2020-05-15 10:00:00|3628.5|3625.5|3598.7|3595.7|3633.6|3630.6|3597.4|3594.4|0
1589540400000|2020-05-15 11:00:00|3599.3|3596.3|3571.1|3568.1|3600.7|3597.7|3569.3|3566.3|0
1589544000000|2020-05-15 12:00:00|3571.5|3568.5|3565.5|3562.5|3572.3|3569.3|3556.4|3553.4|0
1589547600000|2020-05-15 13:00:00|3565.6|3562.6|3606.3|3604.5|3608.5|3606.7|3559|3556|0
1589551200000|2020-05-15 14:00:00|3606.5|3604.7|3595.4|3593.6|3621.9|3620.1|3591.1|3589.3|0
1589554800000|2020-05-15 15:00:00|3595.1|3593.3|3596.7|3594.9|3603|3601.2|3582.6|3580.8|0
1589558400000|2020-05-15 16:00:00|3596.6|3594.8|3633.5|3631.7|3635.2|3633.4|3594.6|3592.8|0
1589562000000|2020-05-15 17:00:00|3633.7|3631.9|3639.2|3637.4|3649.4|3647.6|3624.8|3623|0
1589565600000|2020-05-15 18:00:00|3639.1|3637.3|3644.7|3642.9|3657.1|3655.3|3637.2|3635.4|0
1589569200000|2020-05-15 19:00:00|3645.4|3643.6|3680.9|3679.1|3681.7|3679.9|3642.2|3640.4|0
1589572800000|2020-05-15 20:00:00|3681.5|3678.5|3671.7|3668.7|3682|3679|3663.1|3660.1|0
1589752800000|2020-05-17 22:00:00|3677.1|3672.1|3688.1|3683.1|3692.3|3687.3|3669.1|3664.1|0
1589756400000|2020-05-17 23:00:00|3688.3|3683.3|3691.2|3686.2|3697.7|3692.7|3687.3|3682.3|0
1589760000000|2020-05-18 00:00:00|3691.3|3686.3|3690.4|3685.4|3695.8|3690.8|3686.3|3681.3|0
1589763600000|2020-05-18 01:00:00|3690.5|3685.5|3693.9|3688.9|3699.9|3694.9|3688.8|3683.8|0
1589767200000|2020-05-18 02:00:00|3693.8|3688.8|3704.7|3699.7|3707.2|3702.2|3693.4|3688.4|0
1589770800000|2020-05-18 03:00:00|3704.8|3699.8|3703.5|3698.5|3710.4|3705.4|3703|3698|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3704.5|3699.5|3705.5|3700.5|3698.8|3693.8|0
1589778000000|2020-05-18 05:00:00|3704.4|3699.4|3695.2|3690.2|3705.2|3700.2|3694.5|3689.5|0
1589781600000|2020-05-18 06:00:00|3695.3|3690.3|3705.8|3700.8|3708.1|3703.1|3694.8|3689.8|0
1589785200000|2020-05-18 07:00:00|3705.9|3700.9|3719.5|3714.5|3719.9|3714.9|3705.8|3700.8|0
1589788800000|2020-05-18 08:00:00|3722.2|3719.2|3726.4|3723.4|3726.7|3723.7|3711.8|3708.8|0
1589792400000|2020-05-18 09:00:00|3726.3|3723.3|3718.2|3715.2|3726.5|3723.5|3713.7|3710.7|0
1589796000000|2020-05-18 10:00:00|3718.3|3715.3|3723.6|3720.6|3723.8|3720.8|3713.1|3710.1|0
1589799600000|2020-05-18 11:00:00|3723|3720|3743.4|3740.4|3743.8|3740.8|3723|3720|0
1589803200000|2020-05-18 12:00:00|3743.2|3740.2|3744.9|3741.9|3749.3|3746.3|3739.7|3736.7|0
1589806800000|2020-05-18 13:00:00|3745|3742|3741.7|3739.9|3760.4|3758.6|3727|3725.2|0
1589810400000|2020-05-18 14:00:00|3742.6|3740.8|3778.9|3777.1|3779.2|3777.4|3731.7|3729.9|0
1589814000000|2020-05-18 15:00:00|3778.8|3777|3765.8|3764|3782|3780.2|3758.9|3757.1|0
1589817600000|2020-05-18 16:00:00|3765.9|3764.1|3759.8|3758|3768.8|3767|3752.8|3751|0
1589821200000|2020-05-18 17:00:00|3760|3758.2|3773.8|3772|3778.9|3777.1|3759.4|3757.6|0
1589824800000|2020-05-18 18:00:00|3774|3772.2|3762|3760.2|3777.2|3775.4|3758.9|3757.1|0
1589828400000|2020-05-18 19:00:00|3762.1|3760.3|3769.1|3767.3|3781.2|3779.4|3753.6|3751.8|0
1589832000000|2020-05-18 20:00:00|3769.7|3766.7|3801.3|3798.3|3806|3803|3765.3|3762.3|0
1589835600000|2020-05-18 21:00:00|3801.6|3798.6|3797.5|3794.5|3803.8|3800.8|3794.7|3791.7|0
1589839200000|2020-05-18 22:00:00|3797.4|3794.4|3804.7|3801.7|3806.2|3803.2|3797.2|3794.2|0
1589842800000|2020-05-18 23:00:00|3804.8|3801.8|3803.4|3798.4|3805.2|3802.2|3798.6|3795.6|0
1589846400000|2020-05-19 00:00:00|3803.7|3798.7|3801.5|3796.5|3807.7|3802.7|3792.7|3787.7|0
1589850000000|2020-05-19 01:00:00|3801.6|3796.6|3788.9|3783.9|3801.6|3796.6|3788.5|3783.5|0
1589853600000|2020-05-19 02:00:00|3788.7|3783.7|3791.4|3786.4|3797|3792|3786.9|3781.9|0
1589857200000|2020-05-19 03:00:00|3791.3|3786.3|3790.6|3785.6|3792.1|3787.1|3784.1|3779.1|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3804|3799|3805.3|3800.3|3790.7|3785.7|0
1589864400000|2020-05-19 05:00:00|3804.1|3799.1|3798.4|3793.4|3805.4|3800.4|3793|3788|0
1589868000000|2020-05-19 06:00:00|3798.2|3793.2|3830.8|3825.8|3835.1|3830.1|3794.5|3789.5|0
1589871600000|2020-05-19 07:00:00|3830.7|3825.7|3802.8|3797.8|3830.7|3825.7|3800.5|3795.5|0
1589875200000|2020-05-19 08:00:00|3802.7|3797.7|3795.5|3792.5|3807.5|3804.5|3789.5|3786.5|0
1589878800000|2020-05-19 09:00:00|3794.7|3791.7|3791.9|3788.9|3797|3794|3788.2|3785.2|0
1589882400000|2020-05-19 10:00:00|3791.2|3788.2|3788|3785|3792.9|3789.9|3783.2|3780.2|0
1589886000000|2020-05-19 11:00:00|3789.1|3786.1|3808.1|3805.1|3816.8|3813.8|3789.1|3786.1|0
1589889600000|2020-05-19 12:00:00|3807.7|3804.7|3818.6|3815.6|3819.1|3816.1|3801.2|3798.2|0
1589893200000|2020-05-19 13:00:00|3817.9|3814.9|3830|3828.2|3834.1|3832.3|3803.7|3801.9|0
1589896800000|2020-05-19 14:00:00|3830.1|3828.3|3826.6|3824.8|3841.1|3839.3|3815.9|3814.1|0
1589900400000|2020-05-19 15:00:00|3826.4|3824.6|3828.9|3827.1|3838.9|3837.1|3821.1|3819.3|0
1589904000000|2020-05-19 16:00:00|3828.6|3826.8|3836.1|3834.3|3836.2|3834.4|3818.6|3816.8|0
1589907600000|2020-05-19 17:00:00|3836.2|3834.4|3846.2|3844.4|3849.6|3847.8|3829.2|3827.4|0
1589911200000|2020-05-19 18:00:00|3846.1|3844.3|3815.8|3814|3847.3|3845.5|3812.8|3811|0
1589914800000|2020-05-19 19:00:00|3815.2|3813.4|3786.4|3784.6|3835.8|3834|3786.4|3784.6|0
1589918400000|2020-05-19 20:00:00|3787|3784|3789.8|3786.8|3790.7|3787.7|3786.7|3783.7|0
1589922000000|2020-05-19 21:00:00|3789.9|3786.9|3789|3786|3790.3|3787.3|3788.2|3785.2|0
1589925600000|2020-05-19 22:00:00|3788.9|3785.9|3790.2|3787.2|3790.3|3787.3|3785.2|3782.2|0
1589929200000|2020-05-19 23:00:00|3790|3787|3801.1|3796.1|3801.8|3798.2|3790|3787|0
1589932800000|2020-05-20 00:00:00|3801.5|3796.5|3805.1|3800.1|3807.3|3802.3|3798.5|3793.5|0
1589936400000|2020-05-20 01:00:00|3805|3800|3814.3|3809.3|3815.1|3810.1|3803.6|3798.6|0
1589940000000|2020-05-20 02:00:00|3814.2|3809.2|3811.4|3806.4|3814.4|3809.4|3809.6|3804.6|0
1589943600000|2020-05-20 03:00:00|3811.5|3806.5|3812.2|3807.2|3813.1|3808.1|3806.9|3801.9|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3815.8|3810.8|3821.4|3816.4|3809.3|3804.3|0
1589950800000|2020-05-20 05:00:00|3815.9|3810.9|3808.7|3803.7|3819|3814|3807.6|3802.6|0
1589954400000|2020-05-20 06:00:00|3808.8|3803.8|3805.4|3800.4|3810.2|3805.2|3802.5|3797.5|0
1589958000000|2020-05-20 07:00:00|3805.5|3800.5|3808.9|3803.9|3817.4|3812.4|3803.5|3798.5|0
1589961600000|2020-05-20 08:00:00|3809.1|3804.1|3830.5|3827.5|3830.5|3827.5|3808.4|3803.4|0
1589965200000|2020-05-20 09:00:00|3830.4|3827.4|3840.6|3837.6|3841.3|3838.3|3830.4|3827.4|0
1589968800000|2020-05-20 10:00:00|3840.7|3837.7|3841.8|3838.8|3844.2|3841.2|3839.6|3836.6|0
1589972400000|2020-05-20 11:00:00|3841.5|3838.5|3842.2|3839.2|3842.2|3839.2|3834|3831|0
1589976000000|2020-05-20 12:00:00|3841.9|3838.9|3845.4|3842.4|3849.1|3846.1|3841.7|3838.7|0
1589979600000|2020-05-20 13:00:00|3845.3|3842.3|3876.9|3875.1|3876.9|3875.1|3842.1|3839.8|0
1589983200000|2020-05-20 14:00:00|3877.4|3875.6|3872.8|3871|3882.2|3880.4|3860.8|3859|0
1589986800000|2020-05-20 15:00:00|3873.2|3871.4|3886.2|3884.4|3892|3890.2|3872.9|3871.1|0
1589990400000|2020-05-20 16:00:00|3886.4|3884.6|3853.6|3851.8|3888.8|3887|3826.5|3824.7|0
1589994000000|2020-05-20 17:00:00|3854.1|3852.3|3850.7|3848.9|3860.4|3858.6|3832.5|3830.7|0
1589997600000|2020-05-20 18:00:00|3850.8|3849|3858.3|3856.5|3861|3859.2|3844.3|3842.5|0
1590001200000|2020-05-20 19:00:00|3858.4|3856.6|3869.5|3867.7|3872.9|3871.1|3853.3|3851.5|0
1590004800000|2020-05-20 20:00:00|3870.1|3867.1|3874.3|3871.3|3875.1|3872.1|3869.2|3866.2|0
1590008400000|2020-05-20 21:00:00|3874.4|3871.4|3882|3879|3882.3|3879.3|3874.4|3871.4|0
1590012000000|2020-05-20 22:00:00|3881.9|3878.9|3879.1|3876.1|3882.6|3879.6|3878.4|3875.4|0
1590015600000|2020-05-20 23:00:00|3879.2|3876.2|3879|3874|3879.3|3876.2|3876.5|3873.5|0
1590019200000|2020-05-21 00:00:00|3878.9|3873.9|3873.3|3868.3|3879|3874|3866.8|3861.8|0
1590022800000|2020-05-21 01:00:00|3873.5|3868.5|3859.8|3854.8|3873.5|3868.5|3859.2|3854.2|0
1590026400000|2020-05-21 02:00:00|3860|3855|3860.1|3855.1|3862.8|3857.8|3852.4|3847.4|0
1590030000000|2020-05-21 03:00:00|3860.3|3855.3|3860|3855|3863|3858|3854.7|3849.7|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3865|3860|3866.4|3861.4|3855.8|3850.8|0
1590037200000|2020-05-21 05:00:00|3864.9|3859.9|3858.7|3853.7|3867.7|3862.7|3857.9|3852.9|0
1590040800000|2020-05-21 06:00:00|3858.8|3853.8|3855.7|3850.7|3862.1|3857.1|3854.1|3849.1|0
1590044400000|2020-05-21 07:00:00|3855.9|3850.9|3857.5|3852.5|3864.3|3859.3|3847.8|3842.8|0
1590048000000|2020-05-21 08:00:00|3857.6|3852.6|3852.9|3849.9|3858.8|3854.7|3840.7|3837.7|0
1590051600000|2020-05-21 09:00:00|3853|3850|3848.3|3845.3|3856.6|3853.6|3848|3845|0
1590055200000|2020-05-21 10:00:00|3847.9|3844.9|3849.1|3846.1|3849.4|3846.4|3842.7|3839.7|0
1590058800000|2020-05-21 11:00:00|3850.6|3847.6|3864.7|3861.7|3872.2|3869.2|3850.6|3847.6|0
1590062400000|2020-05-21 12:00:00|3864.8|3861.8|3868.7|3865.7|3874.4|3871.4|3835.3|3832.3|0
1590066000000|2020-05-21 13:00:00|3868.8|3865.8|3863.7|3861.9|3894.8|3893|3851.4|3849.6|0
1590069600000|2020-05-21 14:00:00|3864.6|3862.8|3837.3|3835.5|3869.8|3868|3824.3|3822.5|0
1590073200000|2020-05-21 15:00:00|3837.1|3835.3|3832|3830.2|3842.7|3840.9|3805.4|3803.6|0
1590076800000|2020-05-21 16:00:00|3832.1|3830.3|3837.9|3836.1|3855.9|3854.1|3831.8|3830|0
1590080400000|2020-05-21 17:00:00|3838.1|3836.3|3844.9|3843.1|3853|3851.2|3834.8|3833|0
1590084000000|2020-05-21 18:00:00|3845|3843.2|3843.2|3841.4|3857.7|3855.9|3834.7|3832.9|0
1590087600000|2020-05-21 19:00:00|3842.8|3841|3848.1|3846.3|3860.9|3859.1|3842.8|3841|0
1590091200000|2020-05-21 20:00:00|3848.7|3845.7|3847.3|3844.3|3856.6|3853.6|3837.8|3834.8|0
1590094800000|2020-05-21 21:00:00|3847.5|3844.5|3847.5|3844.5|3848|3845|3842.7|3839.7|0
1590098400000|2020-05-21 22:00:00|3847.7|3844.7|3855.4|3852.4|3856.8|3853.8|3844.6|3841.6|0
1590102000000|2020-05-21 23:00:00|3855.5|3852.5|3859|3854|3859.3|3855.9|3855|3852|0
1590105600000|2020-05-22 00:00:00|3859.1|3854.1|3851.3|3846.3|3861|3856|3850.6|3845.6|0
1590109200000|2020-05-22 01:00:00|3851.1|3846.1|3842.8|3837.8|3853.6|3848.6|3836.5|3831.5|0
1590112800000|2020-05-22 02:00:00|3842.7|3837.7|3819.6|3814.6|3842.7|3837.7|3817.1|3812.1|0
1590116400000|2020-05-22 03:00:00|3819.8|3814.8|3814.9|3809.9|3822.2|3817.2|3807.1|3802.1|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3812.1|3807.1|3818.9|3813.9|3809.7|3804.7|0
1590123600000|2020-05-22 05:00:00|3812.4|3807.4|3810.3|3805.3|3813.2|3808.2|3800.3|3795.3|0
1590127200000|2020-05-22 06:00:00|3810.5|3805.5|3810.1|3805.1|3820.9|3815.9|3809.2|3804.2|0
1590130800000|2020-05-22 07:00:00|3810.2|3805.2|3799.8|3794.8|3814.2|3809.2|3794.5|3789.5|0
1590134400000|2020-05-22 08:00:00|3800.4|3795.4|3813.7|3810.7|3813.9|3810.9|3787.1|3784.1|0
1590138000000|2020-05-22 09:00:00|3813.8|3810.8|3811.1|3808.1|3819.5|3816.5|3810.3|3807.3|0
1590141600000|2020-05-22 10:00:00|3811.2|3808.2|3822.3|3819.3|3822.9|3819.9|3811.1|3808.1|0
1590145200000|2020-05-22 11:00:00|3825.7|3822.7|3851.7|3848.7|3852.8|3849.8|3825.5|3822.5|0
1590148800000|2020-05-22 12:00:00|3851.9|3848.9|3828.8|3825.8|3853.2|3850.2|3826.1|3823.1|0
1590152400000|2020-05-22 13:00:00|3829|3826|3835.1|3833.3|3838.2|3836.4|3792.6|3790.8|0
1590156000000|2020-05-22 14:00:00|3835.4|3833.6|3796.2|3794.4|3836|3834.2|3795.2|3793.4|0
1590159600000|2020-05-22 15:00:00|3796.1|3794.3|3812.8|3811|3816.1|3814.3|3794.2|3792.4|0
1590163200000|2020-05-22 16:00:00|3813|3811.2|3820.3|3818.5|3825.1|3823.3|3806.8|3805|0
1590166800000|2020-05-22 17:00:00|3820.4|3818.6|3825.6|3823.8|3833.5|3831.7|3819.8|3818|0
1590170400000|2020-05-22 18:00:00|3825.7|3823.9|3832.3|3830.5|3834.9|3833.1|3822.8|3821|0
1590174000000|2020-05-22 19:00:00|3832.1|3830.3|3818.7|3816.9|3832.6|3830.8|3810|3808.2|0
1590177600000|2020-05-22 20:00:00|3819.3|3816.3|3821.4|3818.4|3822.8|3819.8|3818.8|3815.8|0
1590357600000|2020-05-24 22:00:00|3818.1|3813.1|3834.2|3829.2|3837.9|3832.9|3813|3808|0
1590361200000|2020-05-24 23:00:00|3833.8|3828.8|3837.1|3832.1|3840.2|3835.2|3830.3|3825.3|0
1590364800000|2020-05-25 00:00:00|3837.2|3832.2|3831.9|3826.9|3839.8|3834.8|3830.8|3825.8|0
1590368400000|2020-05-25 01:00:00|3832|3827|3836.7|3831.7|3836.8|3831.8|3821.4|3816.4|0
1590372000000|2020-05-25 02:00:00|3836.9|3831.9|3831.7|3826.7|3838.6|3833.6|3829.4|3824.4|0
1590375600000|2020-05-25 03:00:00|3831.9|3826.9|3836.2|3831.2|3837.6|3832.6|3831.5|3826.5|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3838.2|3833.2|3840.9|3835.9|3835.8|3830.8|0
1590382800000|2020-05-25 05:00:00|3838.1|3833.1|3840.7|3835.7|3843.2|3838.2|3836.9|3831.9|0
1590386400000|2020-05-25 06:00:00|3840.9|3835.9|3843.6|3838.6|3847.2|3842.2|3840.6|3835.6|0
1590390000000|2020-05-25 07:00:00|3843.4|3838.4|3838.8|3833.8|3843.6|3838.6|3833.9|3828.9|0
1590393600000|2020-05-25 08:00:00|3839|3834|3858.8|3853.8|3863.8|3858.8|3833.3|3828.3|0
1590397200000|2020-05-25 09:00:00|3858.6|3853.6|3861.6|3856.6|3862.5|3857.5|3857.4|3852.4|0
1590400800000|2020-05-25 10:00:00|3861.3|3856.3|3862.4|3857.4|3863.8|3858.8|3853.1|3848.1|0
1590404400000|2020-05-25 11:00:00|3862.1|3857.1|3858.7|3853.7|3862.7|3857.7|3855.9|3850.9|0
1590408000000|2020-05-25 12:00:00|3858.4|3853.4|3863.6|3858.6|3865.1|3860.1|3856.8|3851.8|0
1590411600000|2020-05-25 13:00:00|3863.9|3858.9|3865.5|3860.5|3866.5|3861.5|3861.9|3856.9|0
1590415200000|2020-05-25 14:00:00|3865.9|3860.9|3872.4|3867.4|3873.1|3868.1|3864.6|3859.6|0
1590418800000|2020-05-25 15:00:00|3872.1|3867.1|3872.2|3867.2|3874.1|3869.1|3871.1|3866.1|0
1590422400000|2020-05-25 16:00:00|3871.8|3866.8|3872.6|3867.6|3873.6|3868.6|3870|3865|0
1590426000000|2020-05-25 17:00:00|3872|3867|3870.3|3865.3|3872.1|3867.1|3869.4|3864.4|0
1590429600000|2020-05-25 18:00:00|3869.7|3864.7|3872|3867|3872|3867|3869.7|3864.7|0
1590433200000|2020-05-25 19:00:00|3872.6|3867.6|3873|3868|3874|3869|3872|3867|0
1590436800000|2020-05-25 20:00:00|3872.9|3867.9|3874.8|3869.8|3874.8|3869.8|3872.9|3867.9|0
1590440400000|2020-05-25 21:00:00|3867.4|3862.4|3871.4|3866.4|3872.5|3867.5|3867.4|3862.4|0
1590444000000|2020-05-25 22:00:00|3870.6|3865.6|3865.6|3860.6|3871.6|3866.6|3862.8|3857.8|0
1590447600000|2020-05-25 23:00:00|3865.7|3860.7|3863.6|3858.6|3867|3862|3861.9|3856.9|0
1590451200000|2020-05-26 00:00:00|3863.7|3858.7|3869.2|3864.2|3872.5|3867.5|3861.8|3856.8|0
1590454800000|2020-05-26 01:00:00|3869.4|3864.4|3881.5|3876.5|3882.7|3877.7|3868.4|3863.4|0
1590458400000|2020-05-26 02:00:00|3881.6|3876.6|3880.1|3875.1|3883.5|3878.5|3877.5|3872.5|0
1590462000000|2020-05-26 03:00:00|3880.2|3875.2|3889.3|3884.3|3891.1|3886.1|3879.7|3874.7|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3892.7|3887.7|3898.4|3893.4|3887.3|3882.3|0
1590469200000|2020-05-26 05:00:00|3892.8|3887.8|3894.3|3889.3|3896.5|3891.5|3889|3884|0
1590472800000|2020-05-26 06:00:00|3894|3889|3897.9|3892.9|3902.5|3897.5|3891.6|3886.6|0
1590476400000|2020-05-26 07:00:00|3897.7|3892.7|3894.2|3889.2|3900|3895|3881.8|3876.8|0
1590480000000|2020-05-26 08:00:00|3893.8|3888.8|3897.8|3894.8|3909.2|3906.2|3893|3888|0
1590483600000|2020-05-26 09:00:00|3898.3|3895.3|3894.2|3891.2|3901.7|3898.7|3893.3|3890.3|0
1590487200000|2020-05-26 10:00:00|3894.3|3891.3|3887|3884|3895.7|3892.7|3886.1|3883.1|0
1590490800000|2020-05-26 11:00:00|3885.2|3882.2|3880.1|3877.1|3885.5|3882.5|3874.4|3871.4|0
1590494400000|2020-05-26 12:00:00|3880.4|3877.4|3880.4|3877.4|3882.6|3879.6|3876.7|3873.7|0
1590498000000|2020-05-26 13:00:00|3880.5|3877.5|3857.9|3856.1|3891|3889.2|3851.5|3849.7|0
1590501600000|2020-05-26 14:00:00|3858.3|3856.5|3860.5|3858.7|3872.9|3871.1|3847.6|3845.8|0
1590505200000|2020-05-26 15:00:00|3860.2|3858.4|3833.6|3831.8|3865.5|3863.7|3819.4|3817.6|0
1590508800000|2020-05-26 16:00:00|3833.7|3831.9|3850.7|3848.9|3854.7|3852.9|3833.1|3831.3|0
1590512400000|2020-05-26 17:00:00|3850.9|3849.1|3854|3852.2|3862.5|3860.7|3845.8|3844|0
1590516000000|2020-05-26 18:00:00|3854.1|3852.3|3846.4|3844.6|3856.1|3854.3|3839.4|3837.6|0
1590519600000|2020-05-26 19:00:00|3845.8|3844|3824.4|3822.6|3847.9|3846.1|3817.2|3815.4|0
1590523200000|2020-05-26 20:00:00|3825|3822|3832.4|3829.4|3832.4|3829.4|3822.7|3819.7|0
1590526800000|2020-05-26 21:00:00|3832.3|3829.3|3829.6|3826.6|3832.3|3829.3|3828.6|3825.6|0
1590530400000|2020-05-26 22:00:00|3829.8|3826.8|3828.3|3825.3|3830.5|3827.5|3826.6|3823.6|0
1590534000000|2020-05-26 23:00:00|3828.4|3825.4|3819.7|3814.7|3828.7|3825.7|3816.6|3813.6|0
1590537600000|2020-05-27 00:00:00|3819.8|3814.8|3824.8|3819.8|3825.4|3820.4|3811.7|3806.7|0
1590541200000|2020-05-27 01:00:00|3825|3820|3836.6|3831.6|3843|3838|3825|3820|0
1590544800000|2020-05-27 02:00:00|3836.8|3831.8|3844.8|3839.8|3846.3|3841.3|3829.7|3824.7|0
1590548400000|2020-05-27 03:00:00|3845|3840|3856.5|3851.5|3859.7|3854.7|3845|3840|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3856.7|3851.7|3862.1|3857.1|3855.5|3850.5|0
1590555600000|2020-05-27 05:00:00|3856.8|3851.8|3851.2|3846.2|3857.5|3852.5|3849.9|3844.9|0
1590559200000|2020-05-27 06:00:00|3851.3|3846.3|3848.1|3843.1|3854.3|3849.3|3846.4|3841.4|0
1590562800000|2020-05-27 07:00:00|3848.5|3843.5|3861.4|3856.4|3864.4|3859.4|3843.8|3838.8|0
1590566400000|2020-05-27 08:00:00|3861.3|3856.3|3845.5|3842.5|3862|3857|3836|3833|0
1590570000000|2020-05-27 09:00:00|3845.6|3842.6|3850.3|3847.3|3852.1|3849.1|3842.3|3839.3|0
1590573600000|2020-05-27 10:00:00|3850.2|3847.2|3851.9|3848.9|3854.1|3851.1|3846.7|3843.7|0
1590577200000|2020-05-27 11:00:00|3847.1|3844.1|3819.6|3816.6|3850.8|3847.8|3819.5|3816.5|0
1590580800000|2020-05-27 12:00:00|3820.2|3817.2|3803.6|3800.6|3821.5|3818.5|3801.6|3798.6|0
1590584400000|2020-05-27 13:00:00|3803.7|3800.7|3748.1|3746.3|3810.5|3807.5|3741.4|3739.6|0
1590588000000|2020-05-27 14:00:00|3748.6|3746.8|3699|3697.2|3761.7|3759.9|3680.2|3678.4|0
1590591600000|2020-05-27 15:00:00|3698.8|3697|3736.7|3734.9|3742.6|3740.8|3685.2|3683.4|0
1590595200000|2020-05-27 16:00:00|3736.6|3734.8|3755.2|3753.4|3765.3|3763.5|3731.2|3729.4|0
1590598800000|2020-05-27 17:00:00|3755.3|3753.5|3765.6|3763.8|3766.8|3765|3746.4|3744.6|0
1590602400000|2020-05-27 18:00:00|3765.7|3763.9|3792.8|3791|3792.8|3791|3765.7|3763.9|0
1590606000000|2020-05-27 19:00:00|3793.1|3791.3|3799.9|3798.1|3800.9|3799.1|3783.1|3781.3|0
1590609600000|2020-05-27 20:00:00|3800.5|3797.5|3799.1|3796.1|3803.2|3800.2|3790.9|3787.9|0
1590613200000|2020-05-27 21:00:00|3798.9|3795.9|3796.7|3793.7|3800.1|3797.1|3796.6|3793.6|0
1590616800000|2020-05-27 22:00:00|3796.5|3793.5|3782|3779|3796.5|3793.5|3777.1|3774.1|0
1590620400000|2020-05-27 23:00:00|3781.9|3778.9|3782.3|3777.3|3782.3|3779.2|3775.5|3772.5|0
1590624000000|2020-05-28 00:00:00|3782.2|3777.2|3790.6|3785.6|3793|3788|3778.7|3773.7|0
1590627600000|2020-05-28 01:00:00|3790.5|3785.5|3793|3788|3797.5|3792.5|3781.1|3776.1|0
1590631200000|2020-05-28 02:00:00|3793.1|3788.1|3775.1|3770.1|3796.1|3791.1|3774.9|3769.9|0
1590634800000|2020-05-28 03:00:00|3775.2|3770.2|3754.7|3749.7|3777.3|3772.3|3751.4|3746.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3765.9|3760.9|3769.3|3764.3|3745.3|3740.3|0
1590642000000|2020-05-28 05:00:00|3765.8|3760.8|3781.6|3776.6|3781.6|3776.6|3761.5|3756.5|0
1590645600000|2020-05-28 06:00:00|3781.9|3776.9|3764.8|3759.8|3787.3|3782.3|3763.1|3758.1|0
1590649200000|2020-05-28 07:00:00|3764.9|3759.9|3775.9|3770.9|3779.5|3774.5|3754|3749|0
1590652800000|2020-05-28 08:00:00|3776.1|3771.1|3763.4|3760.4|3782.9|3779.9|3762.7|3759.7|0
1590656400000|2020-05-28 09:00:00|3762.9|3759.9|3758.1|3755.1|3774.9|3771.9|3756.7|3753.7|0
1590660000000|2020-05-28 10:00:00|3758.2|3755.2|3762.8|3759.8|3764.2|3761.2|3756.7|3753.7|0
1590663600000|2020-05-28 11:00:00|3763|3760|3752.4|3749.4|3765|3762|3752.2|3749.2|0
1590667200000|2020-05-28 12:00:00|3752.3|3749.3|3726.7|3723.7|3752.3|3749.3|3722.3|3719.3|0
1590670800000|2020-05-28 13:00:00|3726.8|3723.8|3778.1|3776.3|3788.8|3787|3725.6|3722.6|0
1590674400000|2020-05-28 14:00:00|3778.3|3776.5|3793.4|3791.6|3800.6|3798.8|3766.3|3764.5|0
1590678000000|2020-05-28 15:00:00|3793.9|3792.1|3801.6|3799.8|3801.6|3799.8|3780.5|3778.7|0
1590681600000|2020-05-28 16:00:00|3801.3|3799.5|3807.8|3806|3809.4|3807.6|3794.6|3792.8|0
1590685200000|2020-05-28 17:00:00|3807.9|3806.1|3806.4|3804.6|3820.6|3818.8|3804.6|3802.8|0
1590688800000|2020-05-28 18:00:00|3806.5|3804.7|3799.7|3797.9|3809.2|3807.4|3793|3791.2|0
1590692400000|2020-05-28 19:00:00|3799.5|3797.7|3749.5|3747.7|3804.4|3802.6|3736.7|3734.9|0
1590696000000|2020-05-28 20:00:00|3750.1|3747.1|3766.4|3763.4|3766.4|3763.4|3746|3743|0
1590699600000|2020-05-28 21:00:00|3766.6|3763.6|3763.9|3760.9|3766.6|3763.6|3763.3|3760.3|0
1590703200000|2020-05-28 22:00:00|3763.7|3760.7|3762.5|3759.5|3764.1|3761.1|3760.2|3757.2|0
1590706800000|2020-05-28 23:00:00|3762.4|3759.4|3754.9|3749.9|3762.4|3759.4|3752.8|3749.5|0
1590710400000|2020-05-29 00:00:00|3755|3750|3745.9|3740.9|3762.1|3757.1|3743.2|3738.2|0
1590714000000|2020-05-29 01:00:00|3745.8|3740.8|3760.6|3755.6|3762|3757|3740.3|3735.3|0
1590717600000|2020-05-29 02:00:00|3760.7|3755.7|3766.8|3761.8|3768.6|3763.6|3754.9|3749.9|0
1590721200000|2020-05-29 03:00:00|3766.7|3761.7|3761.4|3756.4|3767.5|3762.5|3758.3|3753.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3768.3|3763.3|3768.5|3763.5|3755.9|3750.9|0
1590728400000|2020-05-29 05:00:00|3768.4|3763.4|3761.7|3756.7|3772|3767|3761.7|3756.7|0
1590732000000|2020-05-29 06:00:00|3762|3757|3757.2|3752.2|3767.5|3762.5|3750.1|3745.1|0
1590735600000|2020-05-29 07:00:00|3757.4|3752.4|3751.6|3746.6|3767.4|3762.4|3747.2|3742.2|0
1590739200000|2020-05-29 08:00:00|3751.7|3746.7|3741.1|3738.1|3752.2|3749.2|3734.1|3731.1|0
1590742800000|2020-05-29 09:00:00|3741|3738|3749.8|3746.8|3750.1|3747.1|3737.3|3734.3|0
1590746400000|2020-05-29 10:00:00|3749.9|3746.9|3756.4|3753.4|3758|3755|3749.7|3746.7|0
1590750000000|2020-05-29 11:00:00|3755.3|3752.3|3770.8|3767.8|3771.1|3768.1|3754.1|3751.1|0
1590753600000|2020-05-29 12:00:00|3770.5|3767.5|3762.4|3759.4|3775.8|3772.8|3760.6|3757.6|0
1590757200000|2020-05-29 13:00:00|3762.7|3759.7|3746|3744.2|3764.9|3763.1|3740.6|3738.8|0
1590760800000|2020-05-29 14:00:00|3745.8|3744|3736.7|3734.9|3749.1|3747.3|3715.4|3713.6|0
1590764400000|2020-05-29 15:00:00|3737.7|3735.9|3748.4|3746.6|3755.2|3753.4|3722.5|3720.7|0
1590768000000|2020-05-29 16:00:00|3749.1|3747.3|3746|3744.2|3753.6|3751.8|3722.9|3721.1|0
1590771600000|2020-05-29 17:00:00|3745.8|3744|3742.5|3740.7|3747.9|3746.1|3734.5|3732.7|0
1590775200000|2020-05-29 18:00:00|3742.4|3740.6|3765.4|3763.6|3765.4|3763.6|3721.8|3720|0
1590778800000|2020-05-29 19:00:00|3764.9|3763.1|3798.3|3796.5|3804.8|3803|3764.9|3763.1|0
1590782400000|2020-05-29 20:00:00|3797.9|3796.1|3801.9|3798.9|3805.3|3802.3|3794.5|3791.5|0
1590962400000|2020-05-31 22:00:00|3766.2|3761.2|3770.9|3765.9|3775.5|3770.5|3753.5|3748.5|0
1590966000000|2020-05-31 23:00:00|3770.8|3765.8|3773.9|3768.9|3778.7|3773.7|3764.9|3759.9|0
1590969600000|2020-06-01 00:00:00|3773.8|3768.8|3787.4|3782.4|3790.4|3785.4|3773.6|3768.6|0
1590973200000|2020-06-01 01:00:00|3787.3|3782.3|3797|3792|3801.3|3796.3|3781.2|3776.2|0
1590976800000|2020-06-01 02:00:00|3797.1|3792.1|3800.7|3795.7|3802.5|3797.5|3794.9|3789.9|0
1590980400000|2020-06-01 03:00:00|3800.8|3795.8|3788|3783|3803.1|3798.1|3787.4|3782.4|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3796.4|3791.4|3797.2|3792.2|3787.7|3782.7|0
1590987600000|2020-06-01 05:00:00|3796.5|3791.5|3792.9|3787.9|3798|3793|3788.7|3783.7|0
1590991200000|2020-06-01 06:00:00|3792.7|3787.7|3802.8|3797.8|3805.9|3800.9|3789|3784|0
1590994800000|2020-06-01 07:00:00|3803|3798|3788.8|3783.8|3805.3|3800.3|3787.8|3782.8|0
1590998400000|2020-06-01 08:00:00|3788.9|3783.9|3800.6|3797.6|3828.2|3825.2|3788.8|3783.8|0
1591002000000|2020-06-01 09:00:00|3801.1|3798.1|3790.7|3787.7|3802.8|3799.8|3789.2|3786.2|0
1591005600000|2020-06-01 10:00:00|3790.6|3787.6|3798.3|3795.3|3798.5|3795.5|3789.6|3786.6|0
1591009200000|2020-06-01 11:00:00|3798.5|3795.5|3807.9|3804.9|3813|3810|3798.2|3795.2|0
1591012800000|2020-06-01 12:00:00|3807.8|3804.8|3800.4|3797.4|3809.8|3806.8|3797.1|3794.1|0
1591016400000|2020-06-01 13:00:00|3800.1|3797.1|3831.4|3829.6|3839.5|3837.7|3791.2|3789.4|0
1591020000000|2020-06-01 14:00:00|3833.3|3831.5|3841.3|3839.5|3847.8|3846|3828|3826.2|0
1591023600000|2020-06-01 15:00:00|3841.4|3839.6|3834.6|3832.8|3842.4|3840.6|3826|3824.2|0
1591027200000|2020-06-01 16:00:00|3834.4|3832.6|3842.9|3841.1|3848.6|3846.8|3829.2|3827.4|0
1591030800000|2020-06-01 17:00:00|3843.1|3841.3|3852.3|3850.5|3856.7|3854.9|3842.9|3841.1|0
1591034400000|2020-06-01 18:00:00|3852.4|3850.6|3852.9|3851.1|3855.6|3853.8|3846.8|3845|0
1591038000000|2020-06-01 19:00:00|3853|3851.2|3866.3|3864.5|3869.5|3867.7|3848.3|3846.5|0
1591041600000|2020-06-01 20:00:00|3866.9|3863.9|3865.7|3862.7|3870.5|3867.5|3865.2|3862.2|0
1591045200000|2020-06-01 21:00:00|3866.5|3863.5|3867|3864|3867.8|3864.8|3866.3|3863.3|0
1591048800000|2020-06-01 22:00:00|3867.1|3864.1|3862.3|3859.3|3868.7|3865.7|3860.4|3857.4|0
1591052400000|2020-06-01 23:00:00|3862.1|3859.1|3849.7|3844.7|3862.1|3859.1|3847.2|3844.1|0
1591056000000|2020-06-02 00:00:00|3849.2|3844.2|3856.1|3851.1|3856.9|3851.9|3846.7|3841.7|0
1591059600000|2020-06-02 01:00:00|3855.9|3850.9|3848.3|3843.3|3857.6|3852.6|3845.9|3840.9|0
1591063200000|2020-06-02 02:00:00|3848.2|3843.2|3849.9|3844.9|3853.1|3848.1|3845.4|3840.4|0
1591066800000|2020-06-02 03:00:00|3849.8|3844.8|3853.4|3848.4|3854.4|3849.4|3849.7|3844.7|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3852.9|3847.9|3854.7|3849.7|3850.5|3845.5|0
1591074000000|2020-06-02 05:00:00|3853|3848|3866.3|3861.3|3866.3|3861.3|3852.9|3847.9|0
1591077600000|2020-06-02 06:00:00|3865.8|3860.8|3866.2|3861.2|3869.5|3864.5|3863.8|3858.8|0
1591081200000|2020-06-02 07:00:00|3866.4|3861.4|3872.6|3867.6|3875.8|3870.8|3862.6|3857.6|0
1591084800000|2020-06-02 08:00:00|3872.5|3867.5|3887.5|3884.5|3890|3887|3865.9|3862.9|0
1591088400000|2020-06-02 09:00:00|3887.3|3884.3|3892.7|3889.7|3895.3|3892.3|3887|3884|0
1591092000000|2020-06-02 10:00:00|3892.6|3889.6|3893.9|3890.9|3894.3|3891.3|3891.3|3888.3|0
1591095600000|2020-06-02 11:00:00|3893|3890|3874.1|3871.1|3893.3|3890.3|3872.4|3869.4|0
1591099200000|2020-06-02 12:00:00|3873.8|3870.8|3868.5|3865.5|3875.7|3872.7|3864|3861|0
1591102800000|2020-06-02 13:00:00|3868.6|3865.6|3860.9|3859.1|3874|3871|3851.9|3850.1|0
1591106400000|2020-06-02 14:00:00|3861.1|3859.3|3852.1|3850.3|3881.5|3879.7|3840.4|3838.6|0
1591110000000|2020-06-02 15:00:00|3852.5|3850.7|3843.8|3842|3853.1|3851.3|3827.6|3825.8|0
1591113600000|2020-06-02 16:00:00|3843.9|3842.1|3862.3|3860.5|3863.6|3861.8|3842.7|3840.9|0
1591117200000|2020-06-02 17:00:00|3862.4|3860.6|3874.9|3873.1|3875.8|3874|3861.7|3859.9|0
1591120800000|2020-06-02 18:00:00|3875|3873.2|3872|3870.2|3879.4|3877.6|3868.1|3866.3|0
1591124400000|2020-06-02 19:00:00|3872.3|3870.5|3885.3|3883.5|3885.5|3883.7|3862.7|3860.9|0
1591128000000|2020-06-02 20:00:00|3885.9|3882.9|3883|3880|3886.1|3883.1|3880.3|3877.3|0
1591131600000|2020-06-02 21:00:00|3883.1|3880.1|3882.3|3879.3|3885.1|3882.1|3882|3879|0
1591135200000|2020-06-02 22:00:00|3882.2|3879.2|3880.4|3877.4|3883.2|3880.2|3879.9|3876.9|0
1591138800000|2020-06-02 23:00:00|3880.5|3877.5|3886.1|3881.1|3886.4|3882.9|3879.2|3876.2|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3889.3|3884.3|3891.1|3886.1|3880|3875|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3883.8|3878.8|3893.4|3888.4|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3879.7|3874.7|3885.8|3880.8|3878.1|3873.1|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3885.4|3880.4|3889.6|3884.6|3879.4|3874.4|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3890.6|3885.6|3891.8|3886.8|3885.2|3880.2|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3897.7|3892.7|3898.1|3893.1|3888.6|3883.6|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3894.5|3889.5|3903.5|3898.5|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3896.5|3891.5|3901.8|3896.8|3891.9|3886.9|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3897.8|3894.8|3901.4|3898.4|3889.8|3886.8|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3899.2|3896.2|3901.6|3898.6|3894.6|3891.6|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3899.1|3896.1|3903.1|3900.1|3896.9|3893.9|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3903.8|3900.8|3904.5|3901.5|3897.6|3894.6|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3892.5|3889.5|3904.3|3901.3|3887.9|3884.9|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3912.8|3911|3913.1|3911.3|3881|3879.2|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3909.7|3907.9|3918.5|3916.7|3904|3902.2|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3897.1|3895.3|3915.4|3913.6|3892.7|3890.9|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3895.4|3893.6|3898.8|3897|3882.5|3880.7|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3908.3|3906.5|3908.3|3906.5|3893.1|3891.3|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3928.8|3927|3931.5|3929.7|3906.8|3905|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3933|3931.2|3942.1|3940.3|3924.9|3923.1|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.1|3929.1|3933.5|3931|3928.6|3925.6|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3930.9|3927.9|3932.5|3929.5|3930.2|3927.2|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929|3926|3931|3928|3928.2|3925.2|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3932.7|3927.7|3933.3|3930.3|3928.1|3925.1|0
1591228800000|2020-06-04 00:00:00|3932.8|3927.8|3927.8|3922.8|3934.7|3929.7|3922.4|3917.4|0
1591232400000|2020-06-04 01:00:00|3927.7|3922.7|3924.8|3919.8|3930.4|3925.4|3924|3919|0
1591236000000|2020-06-04 02:00:00|3924.7|3919.7|3912.3|3907.3|3925|3920|3911.9|3906.9|0
1591239600000|2020-06-04 03:00:00|3912.4|3907.4|3919.7|3914.7|3920.6|3915.6|3911.7|3906.7|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3922.2|3917.2|3923.7|3918.7|3918.9|3913.9|0
1591246800000|2020-06-04 05:00:00|3922.3|3917.3|3921|3916|3926.1|3921.1|3918.7|3913.7|0
1591250400000|2020-06-04 06:00:00|3921.2|3916.2|3918.3|3913.3|3924.8|3919.8|3918.2|3913.2|0
1591254000000|2020-06-04 07:00:00|3918.5|3913.5|3930.8|3925.8|3931|3926|3915.9|3910.9|0
1591257600000|2020-06-04 08:00:00|3930.9|3925.9|3918.6|3915.6|3931.6|3926.6|3918.2|3915.2|0
1591261200000|2020-06-04 09:00:00|3918.4|3915.4|3910|3907|3919.6|3916.6|3909.9|3906.9|0
1591264800000|2020-06-04 10:00:00|3909.7|3906.7|3911.9|3908.9|3914|3911|3909.3|3906.3|0
1591268400000|2020-06-04 11:00:00|3914.3|3911.3|3925.5|3922.5|3926.7|3923.7|3913.7|3910.7|0
1591272000000|2020-06-04 12:00:00|3925.6|3922.6|3921.7|3918.7|3928.1|3925.1|3917.8|3914.8|0
1591275600000|2020-06-04 13:00:00|3921.6|3918.6|3934.5|3932.7|3945.9|3944.1|3918.5|3916.7|0
1591279200000|2020-06-04 14:00:00|3933.7|3931.9|3933.6|3931.8|3949.2|3947.4|3926.8|3925|0
1591282800000|2020-06-04 15:00:00|3933.4|3931.6|3903.9|3902.1|3934.8|3933|3890.6|3888.8|0
1591286400000|2020-06-04 16:00:00|3903.8|3902|3883.6|3881.8|3909.3|3907.5|3882.8|3881|0
1591290000000|2020-06-04 17:00:00|3883.5|3881.7|3897.4|3895.6|3899.4|3897.6|3883.4|3881.6|0
1591293600000|2020-06-04 18:00:00|3897.2|3895.4|3856.2|3854.4|3899|3897.2|3856|3854.2|0
1591297200000|2020-06-04 19:00:00|3855.5|3853.7|3871.6|3869.8|3871.6|3869.8|3847.2|3845.4|0
1591300800000|2020-06-04 20:00:00|3872.2|3869.2|3873.7|3870.7|3874.8|3871.8|3868.7|3865.7|0
1591304400000|2020-06-04 21:00:00|3873.6|3870.6|3873.8|3870.8|3874.9|3871.9|3872.1|3869.1|0
1591308000000|2020-06-04 22:00:00|3873.9|3870.9|3873.1|3870.1|3874.6|3871.6|3872.1|3869.1|0
1591311600000|2020-06-04 23:00:00|3873.4|3870.4|3873.8|3868.8|3874.4|3871.4|3871.8|3868.5|0
1591315200000|2020-06-05 00:00:00|3873.9|3868.9|3879.5|3874.5|3882|3877|3871.1|3866.1|0
1591318800000|2020-06-05 01:00:00|3879.6|3874.6|3880.5|3875.5|3884.6|3879.6|3875.9|3870.9|0
1591322400000|2020-06-05 02:00:00|3880.8|3875.8|3883.4|3878.4|3887.4|3882.4|3879.5|3874.5|0
1591326000000|2020-06-05 03:00:00|3883.6|3878.6|3889.9|3884.9|3892.4|3887.4|3882.9|3877.9|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3890.8|3885.8|3894.1|3889.1|3888.4|3883.4|0
1591333200000|2020-06-05 05:00:00|3890.9|3885.9|3900.8|3895.8|3902.3|3897.3|3888.2|3883.2|0
1591336800000|2020-06-05 06:00:00|3900.9|3895.9|3902.3|3897.3|3905|3900|3897.3|3892.3|0
1591340400000|2020-06-05 07:00:00|3902.9|3897.9|3909.7|3904.7|3912.4|3907.4|3899.3|3894.3|0
1591344000000|2020-06-05 08:00:00|3909.6|3904.6|3898.5|3895.5|3911.3|3908.3|3894.9|3891.9|0
1591347600000|2020-06-05 09:00:00|3898.9|3895.9|3898.7|3895.7|3900.2|3897.2|3893.8|3890.8|0
1591351200000|2020-06-05 10:00:00|3898.6|3895.6|3891.9|3888.9|3898.7|3895.7|3888.9|3885.9|0
1591354800000|2020-06-05 11:00:00|3891.6|3888.6|3890.7|3887.7|3896.8|3893.8|3890.3|3887.3|0
1591358400000|2020-06-05 12:00:00|3890.5|3887.5|3888|3885|3895.6|3892.6|3874.4|3871.4|0
1591362000000|2020-06-05 13:00:00|3888.5|3885.5|3930.1|3928.3|3939.2|3937.4|3888.1|3885.1|0
1591365600000|2020-06-05 14:00:00|3929.9|3928.1|3948.3|3946.5|3950|3948.2|3924.3|3922.5|0
1591369200000|2020-06-05 15:00:00|3948.1|3946.3|3952.6|3950.8|3959.7|3957.9|3938.5|3936.7|0
1591372800000|2020-06-05 16:00:00|3952.8|3951|3959.2|3957.4|3966.8|3965|3950.5|3948.7|0
1591376400000|2020-06-05 17:00:00|3959.3|3957.5|3952.1|3950.3|3964.5|3962.7|3951.3|3949.5|0
1591380000000|2020-06-05 18:00:00|3952.2|3950.4|3958.8|3957|3966.2|3964.4|3946.9|3945.1|0
1591383600000|2020-06-05 19:00:00|3958.9|3957.1|3956.3|3954.5|3967.2|3965.4|3947.8|3946|0
1591387200000|2020-06-05 20:00:00|3956.9|3953.9|3953.6|3950.6|3958.9|3955.9|3953.2|3950.2|0
1591567200000|2020-06-07 22:00:00|3968.9|3963.9|3974.5|3969.5|3978.4|3973.4|3964.4|3959.4|11
1591570800000|2020-06-07 23:00:00|3974.6|3969.6|3983|3978|3984.5|3979.5|3973.7|3968.7|0
1591574400000|2020-06-08 00:00:00|3983.1|3978.1|3974.2|3969.2|3983.1|3978.1|3972.7|3967.7|0
1591578000000|2020-06-08 01:00:00|3974.3|3969.3|3967.8|3962.8|3976.3|3971.3|3965.7|3960.7|0
1591581600000|2020-06-08 02:00:00|3967.9|3962.9|3971|3966|3975.5|3970.5|3963.9|3958.9|0
1591585200000|2020-06-08 03:00:00|3970.9|3965.9|3969.7|3964.7|3975.8|3970.8|3968.7|3963.7|0
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|3970.9|3965.9|3972|3967|3967.8|3962.8|0
1591592400000|2020-06-08 05:00:00|3970.7|3965.7|3972.2|3967.2|3972.3|3967.3|3965.3|3960.3|0
1591596000000|2020-06-08 06:00:00|3972.5|3967.5|3964|3959|3973.5|3968.5|3963.1|3958.1|0
1591599600000|2020-06-08 07:00:00|3964.2|3959.2|3954.6|3949.6|3964.2|3959.2|3953.6|3948.6|0
1591603200000|2020-06-08 08:00:00|3954.5|3949.5|3956.3|3953.3|3956.7|3953.7|3946.7|3943.7|0
1591606800000|2020-06-08 09:00:00|3956.2|3953.2|3962.7|3959.7|3967.6|3964.6|3956.2|3953.2|0
1591610400000|2020-06-08 10:00:00|3963.8|3960.8|3966.5|3963.5|3968.4|3965.4|3962|3959|0
1591614000000|2020-06-08 11:00:00|3966.7|3963.7|3971.7|3968.7|3975.4|3972.4|3964|3961|0
1591617600000|2020-06-08 12:00:00|3971.8|3968.8|3980.2|3977.2|3983.4|3980.4|3962.2|3959.2|0
1591621200000|2020-06-08 13:00:00|3979.9|3976.9|3978.6|3976.8|4002.8|4001|3973.1|3971.3|0
1591624800000|2020-06-08 14:00:00|3978.9|3977.1|3987.2|3985.4|3987.7|3985.9|3960|3958.2|0
1591628400000|2020-06-08 15:00:00|3987.5|3985.7|3986|3984.2|3995.3|3993.5|3980.9|3979.1|0
1591632000000|2020-06-08 16:00:00|3986.5|3984.7|3994.2|3992.4|3997|3995.2|3985|3983.2|0
1591635600000|2020-06-08 17:00:00|3994.3|3992.5|4004.6|4002.8|4005.5|4003.7|3991.4|3989.6|0
1591639200000|2020-06-08 18:00:00|4004.2|4002.4|4011.5|4009.7|4011.7|4009.9|4002.8|4001|0
1591642800000|2020-06-08 19:00:00|4011.3|4009.5|4024.3|4022.5|4024.4|4022.6|4005.3|4003.5|0
1591646400000|2020-06-08 20:00:00|4024.1|4022.3|4023.4|4020.4|4027.9|4024.9|4020.3|4017.3|0
1591650000000|2020-06-08 21:00:00|4023.5|4020.5|4021.1|4018.1|4024.4|4021.4|4020.5|4017.5|0
1591653600000|2020-06-08 22:00:00|4021.4|4018.4|4019.5|4016.5|4023.2|4020.2|4017|4014|0
1591657200000|2020-06-08 23:00:00|4019.4|4016.4|4019.4|4014.4|4021.2|4018.2|4017.1|4014.1|0
1591660800000|2020-06-09 00:00:00|4019.2|4014.2|4018.4|4013.4|4026.2|4021.2|4016.7|4011.7|0
1591664400000|2020-06-09 01:00:00|4018.2|4013.2|4020.6|4015.6|4021.4|4016.4|4011.9|4006.9|0
1591668000000|2020-06-09 02:00:00|4021|4016|4022.6|4017.6|4023.3|4018.3|4015.7|4010.7|0
1591671600000|2020-06-09 03:00:00|4022.5|4017.5|4022.3|4017.3|4024.6|4019.6|4019.7|4014.7|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4022|4017|4024.1|4019.1|4019.3|4014.3|0
1591678800000|2020-06-09 05:00:00|4022.1|4017.1|4028.3|4023.3|4031.6|4026.6|4022.1|4017.1|0
1591682400000|2020-06-09 06:00:00|4028.2|4023.2|4023.1|4018.1|4031.4|4026.4|4022.5|4017.5|0
1591686000000|2020-06-09 07:00:00|4023.5|4018.5|4011.6|4006.6|4025.9|4020.9|4007.8|4002.8|0
1591689600000|2020-06-09 08:00:00|4012.1|4007.1|3981|3978|4012.5|4007.5|3979.3|3976.3|0
1591693200000|2020-06-09 09:00:00|3980.8|3977.8|3987.7|3984.7|3992.2|3989.2|3980.2|3977.2|0
1591696800000|2020-06-09 10:00:00|3987.6|3984.6|3997.3|3994.3|3997.3|3994.3|3985.7|3982.7|0
1591700400000|2020-06-09 11:00:00|3996.7|3993.7|4004.5|4001.5|4005.9|4002.9|3996|3993|0
1591704000000|2020-06-09 12:00:00|4004.4|4001.4|4003.1|4000.1|4007|4004|3999.2|3996.2|0
1591707600000|2020-06-09 13:00:00|4003.6|4000.6|4029.4|4027.6|4038.7|4036.9|3991.4|3989.6|0
1591711200000|2020-06-09 14:00:00|4029.5|4027.7|4071.2|4069.4|4071.9|4070.1|4018.9|4017.1|0
1591714800000|2020-06-09 15:00:00|4070.9|4069.1|4064.4|4062.6|4073.9|4072.1|4057.1|4055.3|0
1591718400000|2020-06-09 16:00:00|4064.1|4062.3|4079.1|4077.3|4084.6|4082.8|4059.3|4057.5|0
1591722000000|2020-06-09 17:00:00|4079|4077.2|4081.1|4079.3|4086.7|4084.9|4072.5|4070.7|0
1591725600000|2020-06-09 18:00:00|4081|4079.2|4078.2|4076.4|4083.3|4081.5|4061.9|4060.1|0
1591729200000|2020-06-09 19:00:00|4078.3|4076.5|4072.1|4070.3|4085.9|4084.1|4066.6|4064.8|0
1591732800000|2020-06-09 20:00:00|4071.5|4069.7|4070|4067|4073.4|4070.4|4066.5|4063.5|0
1591736400000|2020-06-09 21:00:00|4070.1|4067.1|4074.2|4071.2|4075.2|4072.2|4070|4067|0
1591740000000|2020-06-09 22:00:00|4073.9|4070.9|4079.6|4076.6|4079.7|4076.7|4073.8|4070.8|0
1591743600000|2020-06-09 23:00:00|4079.8|4076.8|4084|4079|4084.2|4079.9|4078.4|4075.4|0
1591747200000|2020-06-10 00:00:00|4084.1|4079.1|4087|4082|4088|4083|4080.9|4075.9|0
1591750800000|2020-06-10 01:00:00|4087.1|4082.1|4092.8|4087.8|4094.1|4089.1|4083.6|4078.6|0
1591754400000|2020-06-10 02:00:00|4092.9|4087.9|4092.4|4087.4|4095.2|4090.2|4089.6|4084.6|0
1591758000000|2020-06-10 03:00:00|4092.5|4087.5|4091.6|4086.6|4093.8|4088.8|4088.6|4083.6|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4090.6|4085.6|4092.1|4087.1|4087.2|4082.2|0
1591765200000|2020-06-10 05:00:00|4090.4|4085.4|4090.6|4085.6|4092.6|4087.6|4089.3|4084.3|0
1591768800000|2020-06-10 06:00:00|4090.5|4085.5|4083.7|4078.7|4094.1|4089.1|4083|4078|0
1591772400000|2020-06-10 07:00:00|4083.9|4078.9|4085.5|4080.5|4090|4085|4081.2|4076.2|0
1591776000000|2020-06-10 08:00:00|4085.3|4080.3|4096.4|4093.4|4103.1|4100.1|4084.7|4079.7|0
1591779600000|2020-06-10 09:00:00|4096.5|4093.5|4086.1|4083.1|4097.6|4094.6|4081.7|4078.7|0
1591783200000|2020-06-10 10:00:00|4085.9|4082.9|4087.1|4084.1|4087.1|4084.1|4072.2|4069.2|0
1591786800000|2020-06-10 11:00:00|4087.5|4084.5|4133.4|4130.4|4133.7|4130.7|4087.3|4084.3|0
1591790400000|2020-06-10 12:00:00|4133.6|4130.6|4134.4|4131.4|4139.9|4136.9|4127.9|4124.9|0
1591794000000|2020-06-10 13:00:00|4134.3|4131.3|4124|4122.2|4142.3|4140.5|4114.6|4112.8|0
1591797600000|2020-06-10 14:00:00|4124.3|4122.5|4125.5|4123.7|4143.8|4142|4112.9|4111.1|0
1591801200000|2020-06-10 15:00:00|4125.6|4123.8|4140.7|4138.9|4145.3|4143.5|4122.5|4120.7|0
1591804800000|2020-06-10 16:00:00|4141.3|4139.5|4136.4|4134.6|4144.3|4142.5|4128|4126.2|0
1591808400000|2020-06-10 17:00:00|4136.3|4134.5|4122.2|4120.4|4138.7|4136.9|4118.8|4117|0
1591812000000|2020-06-10 18:00:00|4121.8|4120|4140.4|4138.6|4163.4|4161.6|4112.8|4111|0
1591815600000|2020-06-10 19:00:00|4140.3|4138.5|4140.3|4138.5|4162.3|4160.5|4127.9|4126.1|0
1591819200000|2020-06-10 20:00:00|4140.9|4137.9|4140.1|4137.1|4146.9|4143.9|4135.6|4132.6|0
1591822800000|2020-06-10 21:00:00|4140.2|4137.2|4144.1|4141.1|4145.1|4142.1|4139.2|4136.2|0
1591826400000|2020-06-10 22:00:00|4143.5|4140.5|4126|4123|4146.4|4143.4|4124.9|4121.9|0
1591830000000|2020-06-10 23:00:00|4125.9|4122.9|4115.9|4110.9|4125.9|4122.9|4112.3|4109.3|0
1591833600000|2020-06-11 00:00:00|4116|4111|4127.8|4122.8|4129.9|4124.9|4113.8|4108.8|0
1591837200000|2020-06-11 01:00:00|4128|4123|4130.9|4125.9|4137.8|4132.8|4127.9|4122.9|0
1591840800000|2020-06-11 02:00:00|4131|4126|4127.7|4122.7|4134.8|4129.8|4126.2|4121.2|0
1591844400000|2020-06-11 03:00:00|4127.9|4122.9|4109.6|4104.6|4128.3|4123.3|4108.4|4103.4|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4105.1|4100.1|4113.1|4108.1|4099.4|4094.4|0
1591851600000|2020-06-11 05:00:00|4105.4|4100.4|4098.1|4093.1|4108.1|4103.1|4090.4|4085.4|0
1591855200000|2020-06-11 06:00:00|4098.3|4093.3|4096.4|4091.4|4104.7|4099.7|4088.5|4083.5|0
1591858800000|2020-06-11 07:00:00|4096.6|4091.6|4083.9|4078.9|4098.5|4093.5|4076.7|4071.7|0
1591862400000|2020-06-11 08:00:00|4084.7|4079.7|4066.1|4063.1|4085.8|4081.6|4064.9|4061.9|0
1591866000000|2020-06-11 09:00:00|4066.5|4063.5|4082.4|4079.4|4083.8|4080.8|4065.3|4062.3|0
1591869600000|2020-06-11 10:00:00|4082.6|4079.6|4072.2|4069.2|4083|4080|4071.9|4068.9|0
1591873200000|2020-06-11 11:00:00|4072.3|4069.3|4050.1|4047.1|4074.9|4071.9|4047.6|4044.6|0
1591876800000|2020-06-11 12:00:00|4050.3|4047.3|4035.6|4032.6|4052.5|4049.5|4028|4025|0
1591880400000|2020-06-11 13:00:00|4035.7|4032.7|4072.7|4070.9|4072.7|4070.9|4024.2|4022.4|0
1591884000000|2020-06-11 14:00:00|4073.1|4071.3|4057|4055.2|4098.1|4096.3|4054.6|4052.8|0
1591887600000|2020-06-11 15:00:00|4057.1|4055.3|4054.7|4052.9|4072.3|4070.5|4038.6|4036.8|0
1591891200000|2020-06-11 16:00:00|4054.5|4052.7|3984.2|3982.4|4054.5|4052.7|3984.2|3982.4|0
1591894800000|2020-06-11 17:00:00|3985.4|3983.6|4012.2|4010.4|4027.5|4025.7|3982.8|3981|0
1591898400000|2020-06-11 18:00:00|4012|4010.2|3966.8|3965|4012.2|4010.4|3956.8|3955|0
1591902000000|2020-06-11 19:00:00|3966.6|3964.8|3950.5|3948.7|3984.8|3983|3945.5|3943.7|0
1591905600000|2020-06-11 20:00:00|3951.1|3948.1|3964.3|3961.3|3964.5|3961.5|3950.5|3947.5|0
1591909200000|2020-06-11 21:00:00|3964.5|3961.5|3965|3962|3965.6|3962.6|3960.9|3957.9|0
1591912800000|2020-06-11 22:00:00|3964.6|3961.6|3968.9|3965.9|3968.9|3965.9|3958.3|3955.3|0
1591916400000|2020-06-11 23:00:00|3969|3966|3989.9|3984.9|3990.3|3986|3968.1|3965.1|0
1591920000000|2020-06-12 00:00:00|3989.1|3984.1|3974.7|3969.7|3994.6|3989.6|3971.2|3966.2|0
1591923600000|2020-06-12 01:00:00|3974.4|3969.4|3994.6|3989.6|3995.3|3990.3|3958|3953|0
1591927200000|2020-06-12 02:00:00|3994.3|3989.3|4000.9|3995.9|4009.8|4004.8|3990.3|3985.3|0
1591930800000|2020-06-12 03:00:00|4001|3996|4008.2|4003.2|4009.8|4004.8|3991.9|3986.9|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|4010|4005|4017.6|4012.6|4001.5|3996.5|0
1591938000000|2020-06-12 05:00:00|4009.9|4004.9|4013.2|4008.2|4014.3|4009.3|3999.6|3994.6|0
1591941600000|2020-06-12 06:00:00|4012.7|4007.7|3984.9|3979.9|4017.1|4012.1|3984.6|3979.6|0
1591945200000|2020-06-12 07:00:00|3985.2|3980.2|3992.5|3987.5|4018.9|4013.9|3983.9|3978.9|0
1591948800000|2020-06-12 08:00:00|3992.6|3987.6|4033|4030|4034.1|4031.1|3986|3983|0
1591952400000|2020-06-12 09:00:00|4033.1|4030.1|4028.3|4025.3|4034.9|4031.9|4022.2|4019.2|0
1591956000000|2020-06-12 10:00:00|4028.4|4025.4|4009.8|4006.8|4033.5|4030.5|4008.8|4005.8|0
1591959600000|2020-06-12 11:00:00|4009.7|4006.7|4021.9|4018.9|4030.6|4027.6|4009.7|4006.7|0
1591963200000|2020-06-12 12:00:00|4021.5|4018.5|4020.9|4017.9|4024.8|4021.8|4005.5|4002.5|0
1591966800000|2020-06-12 13:00:00|4021|4018|4034.9|4033.1|4057.5|4055.7|4016.1|4014.3|0
1591970400000|2020-06-12 14:00:00|4035|4033.2|3955.2|3953.4|4043.9|4042.1|3954.9|3953.1|0
1591974000000|2020-06-12 15:00:00|3955.3|3953.5|3988|3986.2|3988.2|3986.4|3924.4|3922.6|0
1591977600000|2020-06-12 16:00:00|3987.9|3986.1|3969.6|3967.8|3995|3993.2|3950.9|3949.1|0
1591981200000|2020-06-12 17:00:00|3970.5|3968.7|3902.8|3901|3972|3970.2|3901.6|3899.8|0
1591984800000|2020-06-12 18:00:00|3902.9|3901.1|3945.2|3943.4|3949.3|3947.5|3900.1|3898.3|0
1591988400000|2020-06-12 19:00:00|3945|3943.2|3968.3|3966.5|3977.6|3975.8|3925.2|3923.4|0
1591992000000|2020-06-12 20:00:00|3968.9|3965.9|3969.8|3966.8|3972.3|3969.3|3962.3|3959.3|0
1592172000000|2020-06-14 22:00:00|3937|3932|3943.5|3938.5|3946.6|3941.6|3912.9|3907.9|0
1592175600000|2020-06-14 23:00:00|3943.4|3938.4|3932.3|3927.3|3944.9|3939.9|3921|3916|0
1592179200000|2020-06-15 00:00:00|3932.5|3927.5|3928|3923|3943.2|3938.2|3927.6|3922.6|0
1592182800000|2020-06-15 01:00:00|3928.1|3923.1|3947.4|3942.4|3950.3|3945.3|3928|3923|0
1592186400000|2020-06-15 02:00:00|3947.3|3942.3|3934.3|3929.3|3952.7|3947.7|3934.2|3929.2|0
1592190000000|2020-06-15 03:00:00|3934.2|3929.2|3942.7|3937.7|3945.6|3940.6|3934.2|3929.2|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|3924.1|3919.1|3943.2|3938.2|3921.9|3916.9|0
1592197200000|2020-06-15 05:00:00|3923.7|3918.7|3876|3871|3925|3920|3874.1|3869.1|0
1592200800000|2020-06-15 06:00:00|3875.6|3870.6|3878.3|3873.3|3882|3877|3861|3856|0
1592204400000|2020-06-15 07:00:00|3878.2|3873.2|3890.7|3885.7|3891.7|3886.7|3868.8|3863.8|0
1592208000000|2020-06-15 08:00:00|3890.8|3885.8|3895.6|3892.6|3901.8|3898.8|3870|3868.9|0
1592211600000|2020-06-15 09:00:00|3895.8|3892.8|3906|3903|3907.6|3904.6|3889.9|3886.9|0
1592215200000|2020-06-15 10:00:00|3905.8|3902.8|3903.5|3900.5|3915.8|3912.8|3902.6|3899.6|0
1592218800000|2020-06-15 11:00:00|3904|3901|3913.5|3910.5|3916.8|3913.8|3896.3|3893.3|0
1592222400000|2020-06-15 12:00:00|3913.7|3910.7|3913.6|3910.6|3916.1|3913.1|3908.8|3905.8|0
1592226000000|2020-06-15 13:00:00|3913.5|3910.5|3958.1|3956.3|3959.7|3957.9|3899.2|3897.4|0
1592229600000|2020-06-15 14:00:00|3958|3956.2|3951.3|3949.5|3983.7|3981.9|3937.5|3935.7|0
1592233200000|2020-06-15 15:00:00|3951.2|3949.4|3969.5|3967.7|3974.1|3972.3|3950.9|3949.1|0
1592236800000|2020-06-15 16:00:00|3969.4|3967.6|4005.6|4003.8|4005.7|4003.9|3967.8|3966|0
1592240400000|2020-06-15 17:00:00|4005.7|4003.9|4008.1|4006.3|4013.5|4011.7|3997.3|3995.5|0
1592244000000|2020-06-15 18:00:00|4008.2|4006.4|4036.4|4034.6|4043|4041.2|4008.1|4006.3|0
1592247600000|2020-06-15 19:00:00|4035.9|4034.1|4041.9|4040.1|4047.7|4045.9|4023.5|4021.7|0
1592251200000|2020-06-15 20:00:00|4042.5|4039.5|4047.3|4044.3|4047.9|4044.9|4037.7|4034.7|0
1592254800000|2020-06-15 21:00:00|4047.4|4044.4|4048.1|4045.1|4048.5|4045.5|4046.5|4043.5|0
1592258400000|2020-06-15 22:00:00|4047.9|4044.9|4053.3|4050.3|4055.9|4052.9|4047.9|4044.9|0
1592262000000|2020-06-15 23:00:00|4053.2|4050.2|4069.7|4064.7|4070.2|4066.1|4047.9|4044.9|0
1592265600000|2020-06-16 00:00:00|4069.5|4064.5|4065|4060|4073.4|4068.4|4058.8|4053.8|0
1592269200000|2020-06-16 01:00:00|4065.2|4060.2|4069.4|4064.4|4074.2|4069.2|4062.7|4057.7|0
1592272800000|2020-06-16 02:00:00|4069.5|4064.5|4102.8|4097.8|4106.8|4101.8|4068.6|4063.6|0
1592276400000|2020-06-16 03:00:00|4103|4098|4093.9|4088.9|4103.5|4098.5|4093.4|4088.4|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4087.3|4082.3|4095|4090|4084.4|4079.4|0
1592283600000|2020-06-16 05:00:00|4087.5|4082.5|4087.9|4082.9|4099|4094|4087.4|4082.4|0
1592287200000|2020-06-16 06:00:00|4088.5|4083.5|4075.2|4070.2|4088.5|4083.5|4069|4064|0
1592290800000|2020-06-16 07:00:00|4075.6|4070.6|4072.8|4067.8|4090.8|4085.8|4065.9|4060.9|0
1592294400000|2020-06-16 08:00:00|4072.9|4067.9|4110.2|4107.2|4113.3|4110.3|4070.6|4066.3|0
1592298000000|2020-06-16 09:00:00|4110.3|4107.3|4109.8|4106.8|4115.3|4112.3|4107.6|4104.6|0
1592301600000|2020-06-16 10:00:00|4110|4107|4114.7|4111.7|4120.1|4117.1|4109.8|4106.8|0
1592305200000|2020-06-16 11:00:00|4114.9|4111.9|4126.4|4123.4|4127.4|4124.4|4111.6|4108.6|0
1592308800000|2020-06-16 12:00:00|4125.7|4122.7|4148.8|4145.8|4151.8|4148.8|4124.1|4121.1|0
1592312400000|2020-06-16 13:00:00|4148.5|4145.5|4135.1|4133.3|4152.7|4149.7|4113.6|4111.8|0
1592316000000|2020-06-16 14:00:00|4133.5|4131.7|4070.4|4068.6|4144.7|4142.9|4070|4068.2|0
1592319600000|2020-06-16 15:00:00|4070.3|4068.5|4100.3|4098.5|4114.3|4112.5|4053.7|4051.9|0
1592323200000|2020-06-16 16:00:00|4101.6|4099.8|4115|4113.2|4121.8|4120|4084.4|4082.6|0
1592326800000|2020-06-16 17:00:00|4114.8|4113|4108.1|4106.3|4124.4|4122.6|4101.5|4099.7|0
1592330400000|2020-06-16 18:00:00|4108.4|4106.6|4105.5|4103.7|4119|4117.2|4097.9|4096.1|0
1592334000000|2020-06-16 19:00:00|4105.8|4104|4107.5|4105.7|4108.2|4106.4|4080|4078.2|0
1592337600000|2020-06-16 20:00:00|4108.1|4105.1|4110.7|4107.7|4114|4111|4102|4099|0
1592341200000|2020-06-16 21:00:00|4110.8|4107.8|4101.9|4098.9|4110.8|4107.8|4099.7|4096.7|0
1592344800000|2020-06-16 22:00:00|4102.1|4099.1|4104.7|4101.7|4104.7|4101.7|4097.3|4094.3|0
1592348400000|2020-06-16 23:00:00|4104.5|4101.5|4117.7|4112.7|4117.7|4113.8|4104.5|4101.5|0
1592352000000|2020-06-17 00:00:00|4117.3|4112.3|4111.1|4106.1|4117.8|4112.8|4094.7|4089.7|0
1592355600000|2020-06-17 01:00:00|4111.3|4106.3|4101.1|4096.1|4115.3|4110.3|4092.2|4087.2|0
1592359200000|2020-06-17 02:00:00|4100.8|4095.8|4097.2|4092.2|4107.2|4102.2|4087.4|4082.4|0
1592362800000|2020-06-17 03:00:00|4097.5|4092.5|4101|4096|4104.1|4099.1|4093.7|4088.7|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4107.1|4102.1|4112.5|4107.5|4099.9|4094.9|0
1592370000000|2020-06-17 05:00:00|4107|4102|4105.3|4100.3|4111.5|4106.5|4097.4|4092.4|0
1592373600000|2020-06-17 06:00:00|4105.4|4100.4|4115.4|4110.4|4126.4|4121.4|4101.8|4096.8|0
1592377200000|2020-06-17 07:00:00|4115.2|4110.2|4131.1|4126.1|4136.8|4131.8|4112.5|4107.5|0
1592380800000|2020-06-17 08:00:00|4130.5|4125.5|4139.6|4136.6|4141.7|4138.7|4123.5|4120.5|0
1592384400000|2020-06-17 09:00:00|4139.8|4136.8|4117.6|4114.6|4140.6|4137.6|4113.2|4110.2|0
1592388000000|2020-06-17 10:00:00|4117.9|4114.9|4132.8|4129.8|4133.9|4130.9|4112.6|4109.6|0
1592391600000|2020-06-17 11:00:00|4132.1|4129.1|4131.6|4128.6|4137.8|4134.8|4124.7|4121.7|0
1592395200000|2020-06-17 12:00:00|4131.7|4128.7|4129.2|4126.2|4136.5|4133.5|4128.7|4125.7|0
1592398800000|2020-06-17 13:00:00|4129.1|4126.1|4124.4|4122.6|4138.5|4136.7|4109.8|4108|0
1592402400000|2020-06-17 14:00:00|4124.2|4122.4|4129.5|4127.7|4132.5|4130.7|4104.7|4102.9|0
1592406000000|2020-06-17 15:00:00|4129.3|4127.5|4139.8|4138|4141.3|4139.5|4121.8|4120|0
1592409600000|2020-06-17 16:00:00|4139.9|4138.1|4150.5|4148.7|4151.1|4149.3|4133|4131.2|0
1592413200000|2020-06-17 17:00:00|4150.6|4148.8|4142.5|4140.7|4157.3|4155.5|4142.1|4140.3|0
1592416800000|2020-06-17 18:00:00|4141.7|4139.9|4137.5|4135.7|4153.2|4151.4|4136.7|4134.9|0
1592420400000|2020-06-17 19:00:00|4137.6|4135.8|4130.1|4128.3|4139.9|4138.1|4117.3|4115.5|0
1592424000000|2020-06-17 20:00:00|4130.7|4127.7|4132.5|4129.5|4133.4|4130.4|4125.9|4122.9|0
1592427600000|2020-06-17 21:00:00|4132.4|4129.4|4127.3|4124.3|4132.5|4129.5|4127.1|4124.1|0
1592431200000|2020-06-17 22:00:00|4127.2|4124.2|4129.2|4126.2|4131.2|4128.2|4124.1|4121.1|0
1592434800000|2020-06-17 23:00:00|4129.9|4126.9|4118.3|4113.3|4130.6|4127.6|4116.4|4113.3|0
1592438400000|2020-06-18 00:00:00|4118.2|4113.2|4112.1|4107.1|4121.1|4116.1|4105.4|4100.4|0
1592442000000|2020-06-18 01:00:00|4112|4107|4096|4091|4117.1|4112.1|4084.8|4079.8|0
1592445600000|2020-06-18 02:00:00|4095.9|4090.9|4094.6|4089.6|4099.1|4094.1|4085.3|4080.3|0
1592449200000|2020-06-18 03:00:00|4094.9|4089.9|4113.8|4108.8|4117.2|4112.2|4093.2|4088.2|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4123.5|4118.5|4124.8|4119.8|4109.1|4104.1|0
1592456400000|2020-06-18 05:00:00|4123.4|4118.4|4115.2|4110.2|4126.6|4121.6|4108|4103|0
1592460000000|2020-06-18 06:00:00|4115.1|4110.1|4131.3|4126.3|4138|4133|4110|4105|0
1592463600000|2020-06-18 07:00:00|4131.5|4126.5|4131.2|4126.2|4137.6|4132.6|4122.6|4117.6|0
1592467200000|2020-06-18 08:00:00|4131|4126|4149.4|4146.4|4153|4150|4128.4|4125.4|0
1592470800000|2020-06-18 09:00:00|4148.2|4145.2|4143.1|4140.1|4153.4|4150.4|4142.7|4139.7|0
1592474400000|2020-06-18 10:00:00|4142.4|4139.4|4137.3|4134.3|4143.1|4140.1|4133|4130|0
1592478000000|2020-06-18 11:00:00|4137|4134|4123.5|4120.5|4141|4138|4122.6|4119.6|0
1592481600000|2020-06-18 12:00:00|4123.3|4120.3|4132.7|4129.7|4135.1|4132.1|4119|4116|0
1592485200000|2020-06-18 13:00:00|4132.5|4129.5|4126.2|4124.4|4152.4|4150.6|4123.2|4121.4|0
1592488800000|2020-06-18 14:00:00|4126|4124.2|4136.5|4134.7|4140.8|4139|4113.9|4112.1|0
1592492400000|2020-06-18 15:00:00|4136.4|4134.6|4115|4113.2|4137.8|4136|4113.3|4111.5|0
1592496000000|2020-06-18 16:00:00|4114.8|4113|4127|4125.2|4129.2|4127.4|4111.7|4109.9|0
1592499600000|2020-06-18 17:00:00|4126.9|4125.1|4130.1|4128.3|4133.6|4131.8|4122.3|4120.5|0
1592503200000|2020-06-18 18:00:00|4130.3|4128.5|4114.8|4113|4131.3|4129.5|4114.7|4112.9|0
1592506800000|2020-06-18 19:00:00|4115.1|4113.3|4134|4132.2|4135.9|4134.1|4109.2|4107.4|0
1592510400000|2020-06-18 20:00:00|4133.8|4132|4130.1|4127.1|4136.6|4133.6|4128.2|4125.2|0
1592514000000|2020-06-18 21:00:00|4130.3|4127.3|4130.4|4127.4|4132.1|4129.1|4130.2|4127.2|0
1592517600000|2020-06-18 22:00:00|4130.3|4127.3|4136.9|4133.9|4137|4134|4130.3|4127.3|0
1592521200000|2020-06-18 23:00:00|4137.2|4134.2|4150.9|4145.9|4150.9|4147.9|4136.7|4133.7|0
1592524800000|2020-06-19 00:00:00|4151.3|4146.3|4142|4137|4151.3|4146.3|4138.1|4133.1|0
1592528400000|2020-06-19 01:00:00|4141.9|4136.9|4141|4136|4147.5|4142.5|4134.8|4129.8|0
1592532000000|2020-06-19 02:00:00|4140.9|4135.9|4146.7|4141.7|4147.4|4142.4|4138.8|4133.8|0
1592535600000|2020-06-19 03:00:00|4146.6|4141.6|4146.1|4141.1|4147.6|4142.6|4141.2|4136.2|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4145.7|4140.7|4150.4|4145.4|4144.4|4139.4|0
1592542800000|2020-06-19 05:00:00|4145.4|4140.4|4154.8|4149.8|4155.1|4150.1|4144.6|4139.6|0
1592546400000|2020-06-19 06:00:00|4155.2|4150.2|4166.6|4161.6|4176.2|4171.2|4154.3|4149.3|0
1592550000000|2020-06-19 07:00:00|4166.9|4161.9|4163.4|4158.4|4169.3|4164.3|4157.6|4152.6|0
1592553600000|2020-06-19 08:00:00|4163|4158|4157.7|4154.7|4163.4|4158.4|4150.6|4147.6|0
1592557200000|2020-06-19 09:00:00|4157.6|4154.6|4165.5|4162.5|4167.3|4164.3|4157.5|4154.5|0
1592560800000|2020-06-19 10:00:00|4164.7|4161.7|4162.9|4159.9|4169.3|4166.3|4160.7|4157.7|0
1592564400000|2020-06-19 11:00:00|4163.1|4160.1|4172.1|4169.1|4172.6|4169.6|4161.8|4158.8|0
1592568000000|2020-06-19 12:00:00|4171.9|4168.9|4174.5|4171.5|4176.9|4173.9|4170.8|4167.8|0
1592571600000|2020-06-19 13:00:00|4174.1|4171.1|4170.5|4168.7|4180.8|4177.8|4151.7|4149.9|0
1592575200000|2020-06-19 14:00:00|4170.9|4169.1|4169.1|4167.3|4184.2|4182.4|4162.6|4160.8|0
1592578800000|2020-06-19 15:00:00|4169.3|4167.5|4156.7|4154.9|4174.3|4172.5|4155|4153.2|0
1592582400000|2020-06-19 16:00:00|4156.8|4155|4149.6|4147.8|4158.2|4156.4|4116|4114.2|0
1592586000000|2020-06-19 17:00:00|4149.5|4147.7|4117.7|4115.9|4150.7|4148.9|4117.5|4115.7|0
1592589600000|2020-06-19 18:00:00|4117.8|4116|4128.6|4126.8|4131.8|4130|4103.9|4102.1|0
1592593200000|2020-06-19 19:00:00|4128.4|4126.6|4126.2|4124.4|4137.7|4135.9|4118.8|4117|0
1592596800000|2020-06-19 20:00:00|4126.8|4123.8|4113.6|4110.6|4130.3|4127.3|4109.7|4106.7|0
1592776800000|2020-06-21 22:00:00|4092|4087|4103.8|4098.8|4107.1|4102.1|4080.1|4075.1|0
1592780400000|2020-06-21 23:00:00|4103.9|4098.9|4106.5|4101.5|4107.5|4102.5|4094.6|4089.6|0
1592784000000|2020-06-22 00:00:00|4106.6|4101.6|4110.9|4105.9|4115.4|4110.4|4102|4097|0
1592787600000|2020-06-22 01:00:00|4111.3|4106.3|4127.8|4122.8|4134.1|4129.1|4110.7|4105.7|0
1592791200000|2020-06-22 02:00:00|4127.7|4122.7|4132.5|4127.5|4137.5|4132.5|4127.3|4122.3|0
1592794800000|2020-06-22 03:00:00|4132.6|4127.6|4140.5|4135.5|4142.9|4137.9|4130.2|4125.2|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4132.4|4127.4|4143.9|4138.9|4131.5|4126.5|0
1592802000000|2020-06-22 05:00:00|4132.1|4127.1|4130.2|4125.2|4136.4|4131.4|4126.4|4121.4|0
1592805600000|2020-06-22 06:00:00|4130.3|4125.3|4134.6|4129.6|4137.2|4132.2|4118.9|4113.9|0
1592809200000|2020-06-22 07:00:00|4134.4|4129.4|4131.6|4126.6|4147.7|4142.7|4127.2|4122.2|0
1592812800000|2020-06-22 08:00:00|4131.5|4126.5|4136.9|4133.9|4137.9|4134.9|4113.3|4110.3|0
1592816400000|2020-06-22 09:00:00|4136.8|4133.8|4141.7|4138.7|4147.8|4144.8|4136.3|4133.3|0
1592820000000|2020-06-22 10:00:00|4141.6|4138.6|4139.4|4136.4|4143|4140|4136.6|4133.6|0
1592823600000|2020-06-22 11:00:00|4138.2|4135.2|4141.2|4138.2|4141.5|4138.5|4129.3|4126.3|0
1592827200000|2020-06-22 12:00:00|4141.1|4138.1|4136.4|4133.4|4144.2|4141.2|4136.2|4133.2|0
1592830800000|2020-06-22 13:00:00|4136.5|4133.5|4140|4138.2|4140.2|4138.2|4121.9|4120.1|0
1592834400000|2020-06-22 14:00:00|4140.2|4138.4|4131|4129.2|4153.8|4152|4131|4129.2|0
1592838000000|2020-06-22 15:00:00|4131.1|4129.3|4149.1|4147.3|4152.5|4150.7|4127.6|4125.8|0
1592841600000|2020-06-22 16:00:00|4148.9|4147.1|4159.4|4157.6|4159.8|4158|4147.7|4145.9|0
1592845200000|2020-06-22 17:00:00|4159.5|4157.7|4159.3|4157.5|4163.7|4161.9|4152.2|4150.4|0
1592848800000|2020-06-22 18:00:00|4159.4|4157.6|4171.1|4169.3|4172.2|4170.4|4151.8|4150|0
1592852400000|2020-06-22 19:00:00|4171|4169.2|4175|4173.2|4175.9|4174.1|4157|4155.2|0
1592856000000|2020-06-22 20:00:00|4175.7|4172.7|4180.6|4177.6|4181|4178|4171.4|4168.4|0
1592859600000|2020-06-22 21:00:00|4180.5|4177.5|4179.9|4176.9|4180.5|4177.5|4177|4174|0
1592863200000|2020-06-22 22:00:00|4180|4177|4183|4180|4183|4180|4178.7|4175.7|0
1592866800000|2020-06-22 23:00:00|4182.9|4179.9|4189|4184|4189.3|4186.3|4182.6|4179.6|0
1592870400000|2020-06-23 00:00:00|4188.8|4183.8|4185.6|4180.6|4189|4184|4180.5|4175.5|0
1592874000000|2020-06-23 01:00:00|4185.5|4180.5|4164.7|4159.7|4187|4182|4116.5|4111.5|0
1592877600000|2020-06-23 02:00:00|4165|4160|4172.1|4167.1|4181.5|4176.5|4160.2|4155.2|0
1592881200000|2020-06-23 03:00:00|4172.3|4167.3|4168.3|4163.3|4176.3|4171.3|4166|4161|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4170.9|4165.9|4174.8|4169.8|4166.4|4161.4|0
1592888400000|2020-06-23 05:00:00|4170.8|4165.8|4164.7|4159.7|4175.1|4170.1|4162.4|4157.4|0
1592892000000|2020-06-23 06:00:00|4165.5|4160.5|4182.8|4177.8|4185.6|4180.6|4162.8|4157.8|0
1592895600000|2020-06-23 07:00:00|4182.4|4177.4|4206.5|4201.5|4206.5|4201.5|4178.3|4173.3|0
1592899200000|2020-06-23 08:00:00|4206.1|4201.1|4212.3|4209.3|4219.6|4216.6|4204.8|4199.8|0
1592902800000|2020-06-23 09:00:00|4212.1|4209.1|4213.7|4210.7|4216.2|4213.2|4211.3|4208.3|0
1592906400000|2020-06-23 10:00:00|4213.5|4210.5|4215.4|4212.4|4217.5|4214.5|4212|4209|0
1592910000000|2020-06-23 11:00:00|4215.3|4212.3|4211.1|4208.1|4216.7|4213.7|4208.9|4205.9|0
1592913600000|2020-06-23 12:00:00|4211.2|4208.2|4210.2|4207.2|4214.6|4211.6|4210.2|4207.2|0
1592917200000|2020-06-23 13:00:00|4209.9|4206.9|4204.6|4202.8|4211.5|4208.5|4187|4185.2|0
1592920800000|2020-06-23 14:00:00|4204.5|4202.7|4212.1|4210.3|4216.7|4214.9|4194.3|4192.5|0
1592924400000|2020-06-23 15:00:00|4212|4210.2|4230.6|4228.8|4230.9|4229.1|4206.6|4204.8|0
1592928000000|2020-06-23 16:00:00|4231.2|4229.4|4232.5|4230.7|4233.7|4231.9|4223.7|4221.9|0
1592931600000|2020-06-23 17:00:00|4232.6|4230.8|4238.9|4237.1|4246.1|4244.3|4232.1|4230.3|0
1592935200000|2020-06-23 18:00:00|4238.8|4237|4223.3|4221.5|4238.9|4237.1|4222.9|4221.1|0
1592938800000|2020-06-23 19:00:00|4223.2|4221.4|4206|4204.2|4224.6|4222.8|4193.9|4192.1|0
1592942400000|2020-06-23 20:00:00|4206.6|4203.6|4200.2|4197.2|4208.1|4205.1|4200.1|4197.1|0
1592946000000|2020-06-23 21:00:00|4200.3|4197.3|4203.3|4200.3|4203.7|4200.7|4200.1|4197.1|0
1592949600000|2020-06-23 22:00:00|4203.4|4200.4|4197.1|4194.1|4204.6|4201.6|4197.1|4194.1|0
1592953200000|2020-06-23 23:00:00|4197.3|4194.3|4196.3|4191.3|4198.5|4195.5|4192.9|4189.9|0
1592956800000|2020-06-24 00:00:00|4196.8|4191.8|4211.6|4206.6|4214.8|4209.8|4196.7|4191.7|0
1592960400000|2020-06-24 01:00:00|4211.5|4206.5|4204.9|4199.9|4216.5|4211.5|4203.6|4198.6|0
1592964000000|2020-06-24 02:00:00|4204.8|4199.8|4203.8|4198.8|4207.7|4202.7|4196.8|4191.8|0
1592967600000|2020-06-24 03:00:00|4203.9|4198.9|4211.1|4206.1|4212.5|4207.5|4203.4|4198.4|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4218.1|4213.1|4222.3|4217.3|4209.4|4204.4|0
1592974800000|2020-06-24 05:00:00|4218.2|4213.2|4216.2|4211.2|4221.3|4216.3|4212.7|4207.7|0
1592978400000|2020-06-24 06:00:00|4216.3|4211.3|4217.6|4212.6|4219|4214|4209.2|4204.2|0
1592982000000|2020-06-24 07:00:00|4217.8|4212.8|4195.7|4190.7|4221.2|4216.2|4189.1|4184.1|0
1592985600000|2020-06-24 08:00:00|4195.8|4190.8|4188.4|4185.4|4211.8|4208.8|4183.8|4180.8|0
1592989200000|2020-06-24 09:00:00|4188.5|4185.5|4182.9|4179.9|4190.8|4187.8|4178.3|4175.3|0
1592992800000|2020-06-24 10:00:00|4182.7|4179.7|4186.6|4183.6|4189.4|4186.4|4181.1|4178.1|0
1592996400000|2020-06-24 11:00:00|4186.8|4183.8|4200|4197|4200.5|4197.5|4184.3|4181.3|0
1593000000000|2020-06-24 12:00:00|4199.8|4196.8|4202|4199|4204.9|4201.9|4197.1|4194.1|0
1593003600000|2020-06-24 13:00:00|4202.1|4199.1|4153.8|4152|4227.4|4225.6|4149.2|4147.4|0
1593007200000|2020-06-24 14:00:00|4154|4152.2|4150.8|4149|4175.9|4174.1|4138.8|4137|0
1593010800000|2020-06-24 15:00:00|4150|4148.2|4103.5|4101.7|4152.8|4151|4081.2|4079.4|0
1593014400000|2020-06-24 16:00:00|4103.3|4101.5|4129|4127.2|4129.9|4128.1|4093|4091.2|0
1593018000000|2020-06-24 17:00:00|4128.6|4126.8|4114.2|4112.4|4134|4132.2|4104.3|4102.5|0
1593021600000|2020-06-24 18:00:00|4113.8|4112|4104.2|4102.4|4125|4123.2|4095|4093.2|0
1593025200000|2020-06-24 19:00:00|4105.1|4103.3|4109.3|4107.5|4131.6|4129.8|4105.1|4103.3|0
1593028800000|2020-06-24 20:00:00|4109.6|4107.8|4114.7|4111.7|4116.2|4113.2|4108.8|4105.8|0
1593032400000|2020-06-24 21:00:00|4114.6|4111.6|4116.7|4113.7|4117.9|4114.9|4114.3|4111.3|0
1593036000000|2020-06-24 22:00:00|4116.6|4113.6|4110.8|4107.8|4118.9|4115.9|4110.5|4107.5|0
1593039600000|2020-06-24 23:00:00|4111|4108|4099.8|4094.8|4111|4108|4098.4|4094.8|0
1593043200000|2020-06-25 00:00:00|4099.9|4094.9|4120.7|4115.7|4123.2|4118.2|4096.1|4091.1|0
1593046800000|2020-06-25 01:00:00|4120.8|4115.8|4096.1|4091.1|4123.9|4118.9|4095|4090|0
1593050400000|2020-06-25 02:00:00|4096.4|4091.4|4102.4|4097.4|4103.6|4098.6|4086.4|4081.4|0
1593054000000|2020-06-25 03:00:00|4102.8|4097.8|4104.1|4099.1|4106.5|4101.5|4094.3|4089.3|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4105|4100|4108.3|4103.3|4098.4|4093.4|0
1593061200000|2020-06-25 05:00:00|4105.4|4100.4|4107.8|4102.8|4115.1|4110.1|4102.8|4097.8|0
1593064800000|2020-06-25 06:00:00|4107.6|4102.6|4102.4|4097.4|4113.8|4108.8|4097.5|4092.5|0
1593068400000|2020-06-25 07:00:00|4102.3|4097.3|4076.9|4071.9|4103.9|4098.9|4057.4|4052.4|0
1593072000000|2020-06-25 08:00:00|4078.9|4073.9|4121.1|4118.1|4121.5|4118.5|4078.2|4073.2|0
1593075600000|2020-06-25 09:00:00|4121|4118|4120.7|4117.7|4129.8|4126.8|4119.7|4116.7|0
1593079200000|2020-06-25 10:00:00|4120.6|4117.6|4125.5|4122.5|4125.7|4122.7|4117.9|4114.9|0
1593082800000|2020-06-25 11:00:00|4123.7|4120.7|4104.1|4101.1|4127.4|4124.4|4103.7|4100.7|0
1593086400000|2020-06-25 12:00:00|4104.2|4101.2|4112.2|4109.2|4115.1|4112.1|4100|4097|0
1593090000000|2020-06-25 13:00:00|4112.4|4109.4|4096.3|4094.5|4124.9|4123.1|4069.2|4067.4|0
1593093600000|2020-06-25 14:00:00|4096.1|4094.3|4113.6|4111.8|4126.3|4124.5|4083.1|4081.3|0
1593097200000|2020-06-25 15:00:00|4113.2|4111.4|4121|4119.2|4121|4119.2|4092.9|4091.1|0
1593100800000|2020-06-25 16:00:00|4121.1|4119.3|4123.7|4121.9|4138.4|4136.6|4121.1|4119.3|0
1593104400000|2020-06-25 17:00:00|4123.6|4121.8|4123.5|4121.7|4129.4|4127.6|4113.1|4111.3|0
1593108000000|2020-06-25 18:00:00|4123.7|4121.9|4117.4|4115.6|4125.4|4123.6|4106|4104.2|0
1593111600000|2020-06-25 19:00:00|4116.7|4114.9|4151.1|4149.3|4153.9|4152.1|4114|4112.2|0
1593115200000|2020-06-25 20:00:00|4150.9|4149.1|4148.1|4145.1|4155|4152|4145.6|4142.6|0
1593118800000|2020-06-25 21:00:00|4148.3|4145.3|4146.4|4143.4|4149.4|4146.4|4141.9|4138.9|0
1593122400000|2020-06-25 22:00:00|4146.3|4143.3|4150.8|4147.8|4151.3|4148.3|4146.3|4143.3|0
1593126000000|2020-06-25 23:00:00|4150.6|4147.6|4158.6|4153.6|4158.6|4154.7|4150.5|4147.5|0
1593129600000|2020-06-26 00:00:00|4158.8|4153.8|4157.2|4152.2|4160.3|4155.3|4145.8|4140.8|0
1593133200000|2020-06-26 01:00:00|4157.4|4152.4|4159.3|4154.3|4161.2|4156.2|4153|4148|0
1593136800000|2020-06-26 02:00:00|4159.2|4154.2|4151.9|4146.9|4160.5|4155.5|4150.8|4145.8|0
1593140400000|2020-06-26 03:00:00|4151.8|4146.8|4153.3|4148.3|4155.8|4150.8|4148.8|4143.8|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|4154.6|4149.6|4161.1|4156.1|4152.3|4147.3|0
1593147600000|2020-06-26 05:00:00|4154.8|4149.8|4153.9|4148.9|4158|4153|4151.8|4146.8|0
1593151200000|2020-06-26 06:00:00|4154|4149|4146.5|4141.5|4154.8|4149.8|4143.9|4138.9|0
1593154800000|2020-06-26 07:00:00|4146.3|4141.3|4141.7|4136.7|4150.4|4145.4|4132|4127|0
1593158400000|2020-06-26 08:00:00|4142|4137|4145.9|4142.9|4152.9|4149.9|4132.8|4129.8|0
1593162000000|2020-06-26 09:00:00|4146|4143|4148.7|4145.7|4153.5|4150.5|4144.5|4141.5|0
1593165600000|2020-06-26 10:00:00|4150.2|4147.2|4154.7|4151.7|4158.6|4155.6|4148.7|4145.7|0
1593169200000|2020-06-26 11:00:00|4157.1|4154.1|4156.5|4153.5|4163.8|4160.8|4156.1|4153.1|0
1593172800000|2020-06-26 12:00:00|4156.4|4153.4|4146.9|4143.9|4158.1|4155.1|4146.5|4143.5|0
1593176400000|2020-06-26 13:00:00|4147|4144|4098.7|4096.9|4150.8|4147.8|4089.7|4087.9|0
1593180000000|2020-06-26 14:00:00|4098.9|4097.1|4028.5|4026.7|4098.9|4097.1|4016.7|4014.9|0
1593183600000|2020-06-26 15:00:00|4028.7|4026.9|4058.9|4057.1|4067|4065.2|4028.7|4026.9|0
1593187200000|2020-06-26 16:00:00|4058.8|4057|4020.9|4019.1|4059.7|4057.9|4002.7|4000.9|0
1593190800000|2020-06-26 17:00:00|4020.8|4019|4013.6|4011.8|4030.9|4029.1|4009|4007.2|0
1593194400000|2020-06-26 18:00:00|4013.1|4011.3|3997.9|3996.1|4025|4023.2|3990.6|3988.8|0
1593198000000|2020-06-26 19:00:00|3998|3996.2|3978.6|3976.8|4003.9|4002.1|3973.3|3971.5|0
1593201600000|2020-06-26 20:00:00|3979.1|3977.3|3981.9|3978.9|3987.3|3984.3|3979.1|3976.3|0
1593381600000|2020-06-28 22:00:00|3960.1|3955.1|3969.3|3964.3|3973|3968|3958.2|3953.2|0
1593385200000|2020-06-28 23:00:00|3969.2|3964.2|3969.3|3964.3|3974.3|3969.3|3960|3955|0
1593388800000|2020-06-29 00:00:00|3969.4|3964.4|3975.8|3970.8|3976.5|3971.5|3963.4|3958.4|0
1593392400000|2020-06-29 01:00:00|3975.5|3970.5|3991.2|3986.2|3992.2|3987.2|3974.3|3969.3|0
1593396000000|2020-06-29 02:00:00|3991.3|3986.3|3978.3|3973.3|3992.1|3987.1|3975.9|3970.9|0
1593399600000|2020-06-29 03:00:00|3978.4|3973.4|3972.3|3967.3|3981.5|3976.5|3970.2|3965.2|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|3963.5|3958.5|3978.8|3973.8|3960.9|3955.9|0
1593406800000|2020-06-29 05:00:00|3963.6|3958.6|3964|3959|3978.4|3973.4|3963.5|3958.5|0
1593410400000|2020-06-29 06:00:00|3964.1|3959.1|3969.6|3964.6|3977.1|3972.1|3960.4|3955.4|0
1593414000000|2020-06-29 07:00:00|3970|3965|3979.2|3974.2|3984.3|3979.3|3969.2|3964.2|0
1593417600000|2020-06-29 08:00:00|3979|3974|3966.8|3963.8|3979|3974|3955.8|3952.8|0
1593421200000|2020-06-29 09:00:00|3967.1|3964.1|3969.6|3966.6|3972.8|3969.8|3965.1|3962.1|0
1593424800000|2020-06-29 10:00:00|3969.9|3966.9|3963.3|3960.3|3970.1|3967.1|3956.2|3953.2|0
1593428400000|2020-06-29 11:00:00|3963.1|3960.1|3973.7|3970.7|3975.4|3972.4|3948.2|3945.2|0
1593432000000|2020-06-29 12:00:00|3973.5|3970.5|3960.4|3957.4|3974.9|3971.9|3958.6|3955.6|0
1593435600000|2020-06-29 13:00:00|3960.3|3957.3|3960.5|3958.7|3970.4|3968.6|3907.8|3906|0
1593439200000|2020-06-29 14:00:00|3960.4|3958.6|3994.7|3992.9|4006.6|4004.8|3957|3955.2|0
1593442800000|2020-06-29 15:00:00|3994.8|3993|4006.4|4004.6|4009.2|4007.4|3970.8|3969|0
1593446400000|2020-06-29 16:00:00|4006.8|4005|4024|4022.2|4026.3|4024.5|4006.8|4005|0
1593450000000|2020-06-29 17:00:00|4024.5|4022.7|4023.5|4021.7|4031.6|4029.8|4015.7|4013.9|0
1593453600000|2020-06-29 18:00:00|4023.7|4021.9|4003.3|4001.5|4026|4024.2|4003.2|4001.4|0
1593457200000|2020-06-29 19:00:00|4003.4|4001.6|4033.6|4031.8|4033.6|4031.8|3994.6|3992.8|0
1593460800000|2020-06-29 20:00:00|4034.2|4031.2|4045.8|4042.8|4048.8|4045.8|4029|4026|0
1593464400000|2020-06-29 21:00:00|4045.6|4042.6|4040.2|4037.2|4046.2|4043.2|4038|4035|0
1593468000000|2020-06-29 22:00:00|4040.3|4037.3|4048.1|4045.1|4048.9|4045.9|4040.3|4037.3|0
1593471600000|2020-06-29 23:00:00|4048.2|4045.2|4049.8|4044.8|4049.8|4046.5|4047.1|4044.1|0
1593475200000|2020-06-30 00:00:00|4049.6|4044.6|4047.8|4042.8|4051.4|4046.4|4045|4040|0
1593478800000|2020-06-30 01:00:00|4047.7|4042.7|4053.4|4048.4|4060.8|4055.8|4046.7|4041.7|0
1593482400000|2020-06-30 02:00:00|4053.2|4048.2|4052.7|4047.7|4057.1|4052.1|4051.6|4046.6|0
1593486000000|2020-06-30 03:00:00|4052.8|4047.8|4053.9|4048.9|4056.8|4051.8|4050.9|4045.9|0
1593489600000|2020-06-30 04:00:00|4054|4049|4055.5|4050.5|4056.3|4051.3|4054|4049|0
1593493200000|2020-06-30 05:00:00|4055.4|4050.4|4043.2|4038.2|4062.6|4057.6|4042.5|4037.5|0
1593496800000|2020-06-30 06:00:00|4042.6|4037.6|4045|4040|4048|4043|4036.7|4031.7|0
1593500400000|2020-06-30 07:00:00|4045.1|4040.1|4040.2|4035.2|4053|4048|4033.7|4028.7|0
1593504000000|2020-06-30 08:00:00|4040.4|4035.4|4044.5|4041.5|4053.7|4050.7|4039.6|4034.6|0
1593507600000|2020-06-30 09:00:00|4044.6|4041.6|4044.7|4041.7|4048.8|4045.8|4040.7|4037.7|0
1593511200000|2020-06-30 10:00:00|4044.8|4041.8|4041.6|4038.6|4045.5|4042.5|4039.1|4036.1|0
1593514800000|2020-06-30 11:00:00|4043|4040|4046|4043|4052.4|4049.4|4042.2|4039.2|0
1593518400000|2020-06-30 12:00:00|4045.9|4042.9|4041.4|4038.4|4046.9|4043.9|4035.7|4032.7|0
1593522000000|2020-06-30 13:00:00|4041.2|4038.2|4067.5|4065.7|4071.1|4069.3|4027|4025.2|0
1593525600000|2020-06-30 14:00:00|4067.9|4066.1|4068.6|4066.8|4071.4|4069.6|4053.9|4052.1|0
1593529200000|2020-06-30 15:00:00|4069|4067.2|4095.3|4093.5|4097.2|4095.4|4066.8|4065|0
1593532800000|2020-06-30 16:00:00|4095.1|4093.3|4087.3|4085.5|4108.4|4106.6|4079.8|4078|0
1593536400000|2020-06-30 17:00:00|4086.8|4085|4095.4|4093.6|4096.9|4095.1|4074.5|4072.7|0
1593540000000|2020-06-30 18:00:00|4095.6|4093.8|4107.4|4105.6|4108.2|4106.4|4088.8|4087|0
1593543600000|2020-06-30 19:00:00|4107.5|4105.7|4114.5|4112.7|4120.5|4118.7|4095.9|4094.1|0
1593547200000|2020-06-30 20:00:00|4115.1|4112.1|4110.7|4107.7|4115.1|4112.1|4108.4|4105.4|0
1593550800000|2020-06-30 21:00:00|4110.8|4107.8|4115.9|4112.9|4117.6|4114.6|4109.6|4106.6|0
1593554400000|2020-06-30 22:00:00|4116|4113|4115.1|4112.1|4117.8|4114.8|4115.1|4112.1|0
1593558000000|2020-06-30 23:00:00|4115|4112|4111.9|4106.9|4116.1|4113.1|4111|4106.9|0
1593561600000|2020-07-01 00:00:00|4112|4107|4114.4|4109.4|4116.8|4111.8|4108.6|4103.6|0
1593565200000|2020-07-01 01:00:00|4114.5|4109.5|4116.5|4111.5|4121.4|4116.4|4111.1|4106.1|0
1593568800000|2020-07-01 02:00:00|4116.4|4111.4|4112.9|4107.9|4117.8|4112.8|4110.5|4105.5|0
1593572400000|2020-07-01 03:00:00|4113|4108|4115.6|4110.6|4116.6|4111.6|4112|4107|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4110.9|4105.9|4117.2|4112.2|4110|4105|0
1593579600000|2020-07-01 05:00:00|4111|4106|4104.5|4099.5|4111.9|4106.9|4100.1|4095.1|0
1593583200000|2020-07-01 06:00:00|4104.4|4099.4|4114.4|4109.4|4115.8|4110.8|4099.8|4094.8|0
1593586800000|2020-07-01 07:00:00|4114.5|4109.5|4116.8|4111.8|4122.7|4117.7|4112.5|4107.5|0
1593590400000|2020-07-01 08:00:00|4116.7|4111.7|4116.5|4113.5|4121.8|4118.8|4113.9|4110.9|0
1593594000000|2020-07-01 09:00:00|4118.1|4115.1|4115.1|4112.1|4120.2|4117.2|4113.5|4110.5|0
1593597600000|2020-07-01 10:00:00|4114.8|4111.8|4103.3|4100.3|4117.1|4114.1|4102|4099|0
1593601200000|2020-07-01 11:00:00|4105.6|4102.6|4097.2|4094.2|4106.3|4103.3|4094.2|4091.2|0
1593604800000|2020-07-01 12:00:00|4097.3|4094.3|4117.4|4114.4|4120.6|4117.6|4097.1|4094.1|0
1593608400000|2020-07-01 13:00:00|4117.2|4114.2|4150.9|4149.1|4161.9|4160.1|4117.2|4114.2|0
1593612000000|2020-07-01 14:00:00|4152.6|4150.8|4180.8|4179|4186|4184.2|4146.4|4144.6|0
1593615600000|2020-07-01 15:00:00|4181.2|4179.4|4196.6|4194.8|4197.3|4195.5|4176.5|4174.7|0
1593619200000|2020-07-01 16:00:00|4196.7|4194.9|4205.4|4203.6|4211.6|4209.8|4195.7|4193.9|0
1593622800000|2020-07-01 17:00:00|4205.5|4203.7|4204.8|4203|4206.3|4204.5|4188.6|4186.8|0
1593626400000|2020-07-01 18:00:00|4204.6|4202.8|4212.5|4210.7|4214.6|4212.8|4198.5|4196.7|0
1593630000000|2020-07-01 19:00:00|4212.6|4210.8|4219.6|4217.8|4235.6|4233.8|4211.5|4209.7|0
1593633600000|2020-07-01 20:00:00|4219.3|4217.5|4217.3|4214.3|4221.7|4218.7|4214.1|4211.1|0
1593637200000|2020-07-01 21:00:00|4217.4|4214.4|4216.8|4213.8|4217.9|4214.9|4214|4211|0
1593640800000|2020-07-01 22:00:00|4215.3|4212.3|4222.5|4219.5|4222.8|4219.8|4213.9|4210.9|0
1593644400000|2020-07-01 23:00:00|4222.6|4219.6|4229.8|4224.8|4230.4|4227.4|4221.5|4218.5|0
1593648000000|2020-07-02 00:00:00|4229.6|4224.6|4227.7|4222.7|4232.9|4227.9|4223.1|4218.1|0
1593651600000|2020-07-02 01:00:00|4227.6|4222.6|4232.6|4227.6|4236.8|4231.8|4223.5|4218.5|0
1593655200000|2020-07-02 02:00:00|4233|4228|4240.5|4235.5|4240.9|4235.9|4231.8|4226.8|0
1593658800000|2020-07-02 03:00:00|4240.7|4235.7|4238|4233|4242.3|4237.3|4236.6|4231.6|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4237.5|4232.5|4241.1|4236.1|4236.7|4231.7|0
1593666000000|2020-07-02 05:00:00|4237.6|4232.6|4239.4|4234.4|4242.6|4237.6|4236.1|4231.1|0
1593669600000|2020-07-02 06:00:00|4239.5|4234.5|4251.2|4246.2|4253.7|4248.7|4238.4|4233.4|0
1593673200000|2020-07-02 07:00:00|4251.1|4246.1|4252.2|4247.2|4255.1|4250.1|4243|4238|0
1593676800000|2020-07-02 08:00:00|4252|4247|4277.7|4274.7|4283.6|4280.6|4251.8|4246.8|0
1593680400000|2020-07-02 09:00:00|4278.4|4275.4|4264.5|4261.5|4278.4|4275.4|4263|4260|0
1593684000000|2020-07-02 10:00:00|4264.6|4261.6|4269.9|4266.9|4271.7|4268.7|4264.1|4261.1|0
1593687600000|2020-07-02 11:00:00|4270.3|4267.3|4294.1|4291.1|4296.2|4293.2|4270.3|4267.3|0
1593691200000|2020-07-02 12:00:00|4294.2|4291.2|4308.5|4305.5|4309.2|4306.2|4288.1|4285.1|0
1593694800000|2020-07-02 13:00:00|4308.2|4305.2|4305.1|4303.3|4319.7|4317.9|4298|4296.2|0
1593698400000|2020-07-02 14:00:00|4305.5|4303.7|4278.5|4276.7|4310.7|4308.9|4275.7|4273.9|0
1593702000000|2020-07-02 15:00:00|4277.9|4276.1|4289.4|4287.6|4289.9|4288.1|4259.1|4257.3|0
1593705600000|2020-07-02 16:00:00|4289.3|4287.5|4297.3|4295.5|4300.7|4298.9|4279.4|4277.6|0
1593709200000|2020-07-02 17:00:00|4296.9|4295.1|4294.4|4292.6|4307.3|4305.5|4292.9|4291.1|0
1593712800000|2020-07-02 18:00:00|4294.3|4292.5|4306.9|4305.1|4309.3|4307.5|4291.5|4289.7|0
1593716400000|2020-07-02 19:00:00|4307.2|4305.4|4279.4|4277.6|4309.3|4307.5|4273.6|4271.8|0
1593720000000|2020-07-02 20:00:00|4280|4277|4288.3|4285.3|4288.3|4285.3|4278.8|4275.8|0
1593723600000|2020-07-02 21:00:00|4288.4|4285.4|4286.9|4283.9|4289.5|4286.5|4285.1|4282.1|0
1593727200000|2020-07-02 22:00:00|4286.8|4283.8|4288|4285|4288.9|4285.9|4286.5|4283.5|0
1593730800000|2020-07-02 23:00:00|4288.1|4285.1|4286.6|4281.6|4288.6|4285.6|4285.2|4281.6|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4290|4285|4290.8|4285.8|4282.9|4277.9|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4287.3|4282.3|4296.5|4291.5|4286.3|4281.3|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4285.6|4280.6|4292.2|4287.2|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4288.7|4283.7|4290.4|4285.4|4283.7|4278.7|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4293.3|4288.3|4293.9|4288.9|4284.5|4279.5|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4299.4|4294.4|4303.8|4298.8|4293.5|4288.5|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4298.7|4293.7|4302.2|4297.2|4296|4291|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4296.5|4291.5|4299.7|4294.7|4290|4285|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4284.1|4279.1|4297.6|4292.6|4283.5|4278.5|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4287.1|4282.1|4287.8|4282.8|4279.9|4274.9|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4279.2|4274.2|4288.1|4283.1|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4277.4|4272.4|4282.2|4277.2|4274.6|4269.6|0
1593781200000|2020-07-03 13:00:00|4277|4272|4281.4|4276.4|4282.8|4277.8|4275.4|4270.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4269.9|4264.9|4283.1|4278.1|4262|4257|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4274.1|4269.1|4275.8|4270.8|4265.9|4260.9|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4275.7|4270.7|4279.6|4274.6|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4277.3|4272.3|4277.3|4272.3|4274.2|4269.2|0
1593799200000|2020-07-03 18:00:00|4277|4272|4279.8|4274.8|4279.8|4274.8|4276.7|4271.7|0
1593802800000|2020-07-03 19:00:00|4280.4|4275.4|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593806400000|2020-07-03 20:00:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593986400000|2020-07-05 22:00:00|4292.5|4287.5|4300.3|4295.3|4304.3|4299.3|4291.5|4286.5|0
1593990000000|2020-07-05 23:00:00|4300.5|4295.5|4303|4298|4305.6|4300.6|4297.7|4292.7|0
1593993600000|2020-07-06 00:00:00|4303.1|4298.1|4313.8|4308.8|4314|4309|4302.4|4297.4|0
1593997200000|2020-07-06 01:00:00|4314|4309|4333.5|4328.5|4338|4333|4314|4309|0
1594000800000|2020-07-06 02:00:00|4333.6|4328.6|4340.2|4335.2|4342.7|4337.7|4333.5|4328.5|0
1594004400000|2020-07-06 03:00:00|4340.1|4335.1|4345.5|4340.5|4348.8|4343.8|4336.7|4331.7|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4341.5|4336.5|4348.4|4343.4|4338.2|4333.2|0
1594011600000|2020-07-06 05:00:00|4341.7|4336.7|4341|4336|4345.1|4340.1|4335.9|4330.9|0
1594015200000|2020-07-06 06:00:00|4341.1|4336.1|4340.7|4335.7|4343.5|4338.5|4334.6|4329.6|0
1594018800000|2020-07-06 07:00:00|4341.4|4336.4|4344|4339|4350.4|4345.4|4339.9|4334.9|0
1594022400000|2020-07-06 08:00:00|4344.1|4339.1|4380.6|4377.6|4396.8|4393.8|4343|4338|0
1594026000000|2020-07-06 09:00:00|4380.4|4377.4|4386.2|4383.2|4386.6|4383.6|4375.2|4372.2|0
1594029600000|2020-07-06 10:00:00|4386.6|4383.6|4390|4387|4392.4|4389.4|4383.9|4380.9|0
1594033200000|2020-07-06 11:00:00|4383.7|4380.7|4381.8|4378.8|4386.4|4383.4|4376.3|4373.3|0
1594036800000|2020-07-06 12:00:00|4381.7|4378.7|4387.1|4384.1|4389|4386|4378.7|4375.7|0
1594040400000|2020-07-06 13:00:00|4387|4384|4422.3|4420.5|4422.3|4420.5|4378.4|4376.6|0
1594044000000|2020-07-06 14:00:00|4423.4|4421.6|4469.1|4467.3|4469.2|4467.4|4418.3|4416.5|0
1594047600000|2020-07-06 15:00:00|4469.5|4467.7|4485|4483.2|4500.9|4499.1|4468.3|4466.5|0
1594051200000|2020-07-06 16:00:00|4484.7|4482.9|4483.3|4481.5|4491.4|4489.6|4471.7|4469.9|0
1594054800000|2020-07-06 17:00:00|4483.5|4481.7|4470.9|4469.1|4487.2|4485.4|4466|4464.2|0
1594058400000|2020-07-06 18:00:00|4470.8|4469|4471.5|4469.7|4471.8|4470|4444.3|4442.5|0
1594062000000|2020-07-06 19:00:00|4470.7|4468.9|4510.2|4508.4|4512.9|4511.1|4462.4|4460.6|0
1594065600000|2020-07-06 20:00:00|4510.6|4507.6|4520.5|4517.5|4523.3|4520.3|4506.1|4503.1|0
1594069200000|2020-07-06 21:00:00|4520.6|4517.6|4542.1|4539.1|4543.3|4540.3|4520.3|4517.3|0
1594072800000|2020-07-06 22:00:00|4542|4539|4545.1|4542.1|4548.5|4545.5|4540|4537|0
1594076400000|2020-07-06 23:00:00|4545.2|4542.2|4552.1|4547.1|4553.8|4550.8|4545|4542|0
1594080000000|2020-07-07 00:00:00|4552.2|4547.2|4563.3|4558.3|4565.4|4560.4|4547.3|4542.3|0
1594083600000|2020-07-07 01:00:00|4563.2|4558.2|4534.1|4529.1|4565.8|4560.8|4532.7|4527.7|0
1594087200000|2020-07-07 02:00:00|4533.5|4528.5|4535.7|4530.7|4543.6|4538.6|4531.4|4526.4|0
1594090800000|2020-07-07 03:00:00|4535.8|4530.8|4542.1|4537.1|4543.6|4538.6|4535.8|4530.8|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4536.1|4531.1|4542.1|4537.1|4532|4527|0
1594098000000|2020-07-07 05:00:00|4535.9|4530.9|4531.2|4526.2|4540.4|4535.4|4528.4|4523.4|0
1594101600000|2020-07-07 06:00:00|4531.6|4526.6|4524.1|4519.1|4532.3|4527.3|4518.4|4513.4|0
1594105200000|2020-07-07 07:00:00|4524.8|4519.8|4517|4512|4526.5|4521.5|4504.2|4499.2|0
1594108800000|2020-07-07 08:00:00|4516.9|4511.9|4483.5|4480.5|4527.4|4524.4|4480.3|4477.3|0
1594112400000|2020-07-07 09:00:00|4483.3|4480.3|4491.6|4488.6|4497.5|4494.5|4479.6|4476.6|0
1594116000000|2020-07-07 10:00:00|4491.7|4488.7|4496.9|4493.9|4498|4495|4491.5|4488.5|0
1594119600000|2020-07-07 11:00:00|4499|4496|4518.5|4515.5|4520.8|4517.8|4498.7|4495.7|0
1594123200000|2020-07-07 12:00:00|4518.7|4515.7|4516.1|4513.1|4523.5|4520.5|4508.7|4505.7|0
1594126800000|2020-07-07 13:00:00|4516.5|4513.5|4514.5|4512.7|4549.5|4547.7|4495.3|4493.5|0
1594130400000|2020-07-07 14:00:00|4512.8|4511|4540.8|4539|4544.9|4543.1|4495.7|4493.9|0
1594134000000|2020-07-07 15:00:00|4540.9|4539.1|4552.2|4550.4|4570|4568.2|4538.6|4536.8|0
1594137600000|2020-07-07 16:00:00|4552.3|4550.5|4543.7|4541.9|4559.9|4558.1|4528.2|4526.4|0
1594141200000|2020-07-07 17:00:00|4543.6|4541.8|4527.1|4525.3|4545.4|4543.6|4524.1|4522.3|0
1594144800000|2020-07-07 18:00:00|4526.7|4524.9|4512.8|4511|4528.3|4526.5|4496.3|4494.5|0
1594148400000|2020-07-07 19:00:00|4512.7|4510.9|4491.6|4489.8|4520|4518.2|4489.4|4487.6|0
1594152000000|2020-07-07 20:00:00|4492.3|4489.3|4491.1|4488.1|4497.5|4494.5|4487.4|4484.4|0
1594155600000|2020-07-07 21:00:00|4491.3|4488.3|4486.1|4483.1|4491.5|4488.5|4484.9|4481.9|0
1594159200000|2020-07-07 22:00:00|4486|4483|4494.8|4491.8|4496.5|4493.5|4486|4483|0
1594162800000|2020-07-07 23:00:00|4494.9|4491.9|4499.1|4494.1|4499.3|4496.3|4494.3|4491.3|0
1594166400000|2020-07-08 00:00:00|4499.2|4494.2|4502.6|4497.6|4507.9|4502.9|4492.3|4487.3|0
1594170000000|2020-07-08 01:00:00|4502.9|4497.9|4498.1|4493.1|4509|4504|4497.6|4492.6|0
1594173600000|2020-07-08 02:00:00|4497.9|4492.9|4502|4497|4502.3|4497.3|4492.6|4487.6|0
1594177200000|2020-07-08 03:00:00|4502.1|4497.1|4498|4493|4505.2|4500.2|4496.6|4491.6|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4485.2|4480.2|4498.7|4493.7|4483.4|4478.4|0
1594184400000|2020-07-08 05:00:00|4484.8|4479.8|4486.7|4481.7|4492.6|4487.6|4484.2|4479.2|0
1594188000000|2020-07-08 06:00:00|4486.4|4481.4|4496.7|4491.7|4499.5|4494.5|4479.5|4474.5|0
1594191600000|2020-07-08 07:00:00|4496.8|4491.8|4513.5|4508.5|4517.3|4512.3|4494.2|4489.2|0
1594195200000|2020-07-08 08:00:00|4513.6|4508.6|4541.3|4538.3|4547.7|4544.7|4513.2|4508.2|0
1594198800000|2020-07-08 09:00:00|4541.4|4538.4|4529.6|4526.6|4542.7|4539.7|4525.8|4522.8|0
1594202400000|2020-07-08 10:00:00|4529.1|4526.1|4536.4|4533.4|4537.4|4534.4|4526.4|4523.4|0
1594206000000|2020-07-08 11:00:00|4535.4|4532.4|4546.4|4543.4|4546.7|4543.7|4534.2|4531.2|0
1594209600000|2020-07-08 12:00:00|4546.2|4543.2|4540.1|4537.1|4547.2|4544.2|4534.7|4531.7|0
1594213200000|2020-07-08 13:00:00|4540.2|4537.2|4557.4|4555.6|4561.1|4559.3|4537.3|4535.5|0
1594216800000|2020-07-08 14:00:00|4557.5|4555.7|4604|4602.2|4606.7|4604.9|4552.9|4551.1|0
1594220400000|2020-07-08 15:00:00|4603.6|4601.8|4589.5|4587.7|4605.7|4603.9|4542.2|4540.4|0
1594224000000|2020-07-08 16:00:00|4590.6|4588.8|4629.9|4628.1|4633|4631.2|4585.6|4583.8|0
1594227600000|2020-07-08 17:00:00|4629.8|4628|4594.8|4593|4633.8|4632|4590|4588.2|0
1594231200000|2020-07-08 18:00:00|4594.9|4593.1|4592.2|4590.4|4605.2|4603.4|4569.5|4567.7|0
1594234800000|2020-07-08 19:00:00|4592.4|4590.6|4614.9|4613.1|4616|4614.2|4587.3|4585.5|0
1594238400000|2020-07-08 20:00:00|4615.5|4612.5|4621.7|4618.7|4622.1|4619.1|4612|4609|0
1594242000000|2020-07-08 21:00:00|4621.6|4618.6|4636.9|4633.9|4637.9|4634.9|4621.3|4618.3|0
1594245600000|2020-07-08 22:00:00|4636.8|4633.8|4635.9|4632.9|4639.9|4636.9|4634.8|4631.8|0
1594249200000|2020-07-08 23:00:00|4635.7|4632.7|4633.6|4628.6|4636.6|4633.6|4632.9|4628.6|0
1594252800000|2020-07-09 00:00:00|4633.8|4628.8|4629.3|4624.3|4638.8|4633.8|4623.8|4618.8|0
1594256400000|2020-07-09 01:00:00|4629.2|4624.2|4619.4|4614.4|4630.4|4625.4|4615.8|4610.8|0
1594260000000|2020-07-09 02:00:00|4619.1|4614.1|4618.1|4613.1|4620.6|4615.6|4613.8|4608.8|0
1594263600000|2020-07-09 03:00:00|4618.2|4613.2|4625.6|4620.6|4626.3|4621.3|4616.1|4611.1|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4624.8|4619.8|4631|4626|4623.3|4618.3|0
1594270800000|2020-07-09 05:00:00|4624.7|4619.7|4620.5|4615.5|4625.2|4620.2|4616.1|4611.1|0
1594274400000|2020-07-09 06:00:00|4620.2|4615.2|4624.4|4619.4|4625.1|4620.1|4612.7|4607.7|0
1594278000000|2020-07-09 07:00:00|4624.2|4619.2|4640.7|4635.7|4641.4|4636.4|4619.2|4614.2|0
1594281600000|2020-07-09 08:00:00|4640.8|4635.8|4675.2|4672.2|4680.2|4677.2|4640.5|4635.5|0
1594285200000|2020-07-09 09:00:00|4675.3|4672.3|4685.2|4682.2|4687.8|4684.8|4671.4|4668.4|0
1594288800000|2020-07-09 10:00:00|4685.4|4682.4|4672.9|4669.9|4688|4685|4672.9|4669.9|0
1594292400000|2020-07-09 11:00:00|4677.3|4674.3|4680.5|4677.5|4682.1|4679.1|4671.4|4668.4|0
1594296000000|2020-07-09 12:00:00|4680.3|4677.3|4686.5|4683.5|4690.3|4687.3|4671.8|4668.8|0
1594299600000|2020-07-09 13:00:00|4686.6|4683.6|4677.3|4675.5|4696.8|4695|4645.5|4643.7|0
1594303200000|2020-07-09 14:00:00|4677.1|4675.3|4598.2|4596.4|4684.7|4682.9|4597.5|4595.7|0
1594306800000|2020-07-09 15:00:00|4596.8|4595|4623.1|4621.3|4626.7|4624.9|4584.1|4582.3|0
1594310400000|2020-07-09 16:00:00|4623.3|4621.5|4651.6|4649.8|4653.9|4652.1|4619.4|4617.6|0
1594314000000|2020-07-09 17:00:00|4651.8|4650|4645.3|4643.5|4667.1|4665.3|4640.8|4639|0
1594317600000|2020-07-09 18:00:00|4645.2|4643.4|4686.5|4684.7|4687|4685.2|4642.2|4640.4|0
1594321200000|2020-07-09 19:00:00|4686.3|4684.5|4685.7|4683.9|4698.6|4696.8|4664|4662.2|0
1594324800000|2020-07-09 20:00:00|4686.8|4683.8|4684.5|4681.5|4686.8|4683.8|4681.1|4678.1|0
1594328400000|2020-07-09 21:00:00|4684.6|4681.6|4679.1|4676.1|4685.4|4682.4|4679|4676|0
1594332000000|2020-07-09 22:00:00|4679.4|4676.4|4690.1|4687.1|4691.2|4688.2|4679.1|4676.1|0
1594335600000|2020-07-09 23:00:00|4690.2|4687.2|4699.8|4694.8|4700.1|4697.1|4688.1|4685.1|0
1594339200000|2020-07-10 00:00:00|4700.1|4695.1|4680.9|4675.9|4701.1|4696.1|4677.2|4672.2|0
1594342800000|2020-07-10 01:00:00|4680.8|4675.8|4680.4|4675.4|4686.1|4681.1|4672.8|4667.8|0
1594346400000|2020-07-10 02:00:00|4680.5|4675.5|4673.8|4668.8|4683.8|4678.8|4672.7|4667.7|0
1594350000000|2020-07-10 03:00:00|4673.6|4668.6|4674.8|4669.8|4676.8|4671.8|4669.3|4664.3|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4668.6|4663.6|4676.1|4671.1|4667.1|4662.1|0
1594357200000|2020-07-10 05:00:00|4668.5|4663.5|4658.1|4653.1|4669.3|4664.3|4655|4650|0
1594360800000|2020-07-10 06:00:00|4658.3|4653.3|4660|4655|4667.3|4662.3|4656.1|4651.1|0
1594364400000|2020-07-10 07:00:00|4660.6|4655.6|4673.4|4668.4|4673.8|4668.8|4658.7|4653.7|0
1594368000000|2020-07-10 08:00:00|4673.7|4668.7|4669.2|4666.2|4675.5|4672.5|4663.4|4660.4|0
1594371600000|2020-07-10 09:00:00|4669.9|4666.9|4671.5|4668.5|4672.4|4669.4|4666|4663|0
1594375200000|2020-07-10 10:00:00|4671.7|4668.7|4681.8|4678.8|4681.9|4678.9|4671.4|4668.4|0
1594378800000|2020-07-10 11:00:00|4682.1|4679.1|4677.4|4674.4|4701.9|4698.9|4674.8|4671.8|0
1594382400000|2020-07-10 12:00:00|4677.6|4674.6|4688.8|4685.8|4688.8|4685.8|4663.5|4660.5|0
1594386000000|2020-07-10 13:00:00|4688.9|4685.9|4659|4657.2|4698.2|4695.2|4645.7|4643.9|0
1594389600000|2020-07-10 14:00:00|4659.1|4657.3|4684.3|4682.5|4690.2|4688.4|4630.6|4628.8|0
1594393200000|2020-07-10 15:00:00|4684.2|4682.4|4694.9|4693.1|4697|4695.2|4672.9|4671.1|0
1594396800000|2020-07-10 16:00:00|4694.8|4693|4715.2|4713.4|4715.3|4713.5|4686.2|4684.4|0
1594400400000|2020-07-10 17:00:00|4715.3|4713.5|4748.1|4746.3|4752.8|4751|4708.4|4706.6|0
1594404000000|2020-07-10 18:00:00|4748.9|4747.1|4752.6|4750.8|4754.5|4752.7|4734.6|4732.8|0
1594407600000|2020-07-10 19:00:00|4752.4|4750.6|4789.3|4787.5|4793.1|4791.3|4746.9|4745.1|0
1594411200000|2020-07-10 20:00:00|4789.9|4786.9|4788|4785|4792.5|4789.5|4783.2|4780.2|0
1594591200000|2020-07-12 22:00:00|4794.2|4789.2|4819.9|4814.9|4826|4821|4793.5|4788.5|0
1594594800000|2020-07-12 23:00:00|4820|4815|4811.2|4806.2|4822.1|4817.1|4810.8|4805.8|0
1594598400000|2020-07-13 00:00:00|4811.1|4806.1|4817.9|4812.9|4818.3|4813.3|4803.3|4798.3|0
1594602000000|2020-07-13 01:00:00|4818|4813|4818.4|4813.4|4821.6|4816.6|4812.7|4807.7|0
1594605600000|2020-07-13 02:00:00|4818.5|4813.5|4813.2|4808.2|4820.2|4815.2|4812.4|4807.4|0
1594609200000|2020-07-13 03:00:00|4813.3|4808.3|4812.2|4807.2|4814.5|4809.5|4809.1|4804.1|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4813.4|4808.4|4815|4810|4810.8|4805.8|0
1594616400000|2020-07-13 05:00:00|4813.3|4808.3|4822.4|4817.4|4823.4|4818.4|4813.1|4808.1|0
1594620000000|2020-07-13 06:00:00|4822.5|4817.5|4828.5|4823.5|4832.9|4827.9|4820.4|4815.4|0
1594623600000|2020-07-13 07:00:00|4828.1|4823.1|4831.8|4826.8|4835.3|4830.3|4823.1|4818.1|0
1594627200000|2020-07-13 08:00:00|4831.7|4826.7|4835.3|4832.3|4849.6|4846.6|4830.6|4826.2|0
1594630800000|2020-07-13 09:00:00|4835.4|4832.4|4856.5|4853.5|4856.8|4853.8|4835.3|4832.3|0
1594634400000|2020-07-13 10:00:00|4856.4|4853.4|4859.9|4856.9|4866.3|4863.3|4854.9|4851.9|0
1594638000000|2020-07-13 11:00:00|4861.2|4858.2|4886.8|4883.8|4888.3|4885.3|4857.7|4854.7|0
1594641600000|2020-07-13 12:00:00|4887|4884|4885.5|4882.5|4888.1|4885.1|4878.9|4875.9|0
1594645200000|2020-07-13 13:00:00|4885.7|4882.7|4920.8|4919|4975|4973.2|4877.3|4875.5|0
1594648800000|2020-07-13 14:00:00|4921.4|4919.6|4958.6|4956.8|4959.9|4958.1|4902.3|4900.5|0
1594652400000|2020-07-13 15:00:00|4959|4957.2|4944.6|4942.8|4965|4963.2|4926.5|4924.7|0
1594656000000|2020-07-13 16:00:00|4944.8|4943|4873.9|4872.1|4948.4|4946.6|4873.3|4871.5|0
1594659600000|2020-07-13 17:00:00|4875.2|4873.4|4842|4840.2|4912.7|4910.9|4838.4|4836.6|0
1594663200000|2020-07-13 18:00:00|4842.2|4840.4|4804.8|4803|4851|4849.2|4733.4|4731.6|0
1594666800000|2020-07-13 19:00:00|4804.6|4802.8|4640.8|4639|4805.4|4803.6|4625.7|4623.9|0
1594670400000|2020-07-13 20:00:00|4642.1|4639.1|4641.2|4638.2|4656.7|4653.7|4630.6|4627.6|0
1594674000000|2020-07-13 21:00:00|4641.1|4638.1|4641.4|4638.4|4644.2|4641.2|4626.1|4623.1|0
1594677600000|2020-07-13 22:00:00|4641.1|4638.1|4690.2|4687.2|4693.5|4690.5|4641.1|4638.1|0
1594681200000|2020-07-13 23:00:00|4690.3|4687.3|4691.3|4686.3|4694.7|4691.7|4687|4684|0
1594684800000|2020-07-14 00:00:00|4691.4|4686.4|4691.1|4686.1|4694.9|4689.9|4680.4|4675.4|0
1594688400000|2020-07-14 01:00:00|4690.8|4685.8|4694.8|4689.8|4695.6|4690.6|4676.4|4671.4|0
1594692000000|2020-07-14 02:00:00|4695.1|4690.1|4683.5|4678.5|4697.6|4692.6|4679.6|4674.6|0
1594695600000|2020-07-14 03:00:00|4683.6|4678.6|4683.6|4678.6|4690.1|4685.1|4680|4675|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4682.8|4677.8|4684.8|4679.8|4678.3|4673.3|0
1594702800000|2020-07-14 05:00:00|4682.7|4677.7|4679.6|4674.6|4689|4684|4679.6|4674.6|0
1594706400000|2020-07-14 06:00:00|4680.3|4675.3|4706.4|4701.4|4714.5|4709.5|4680.3|4675.3|0
1594710000000|2020-07-14 07:00:00|4706.3|4701.3|4660.7|4655.7|4708.4|4703.4|4658|4653|0
1594713600000|2020-07-14 08:00:00|4660.6|4655.6|4685.7|4682.7|4695.9|4692.9|4660.4|4655.6|0
1594717200000|2020-07-14 09:00:00|4685.8|4682.8|4681.7|4678.7|4686.7|4683.7|4676.2|4673.2|0
1594720800000|2020-07-14 10:00:00|4681.8|4678.8|4663.3|4660.3|4683.1|4680.1|4660.4|4657.4|0
1594724400000|2020-07-14 11:00:00|4668.7|4665.7|4707.7|4704.7|4709.6|4706.6|4664.1|4661.1|0
1594728000000|2020-07-14 12:00:00|4707.9|4704.9|4632.4|4629.4|4714.8|4711.8|4631.8|4628.8|0
1594731600000|2020-07-14 13:00:00|4632.2|4629.2|4585.3|4583.5|4688.7|4686.9|4529.9|4528.1|0
1594735200000|2020-07-14 14:00:00|4585.5|4583.7|4591.6|4589.8|4632.9|4631.1|4492.2|4490.4|0
1594738800000|2020-07-14 15:00:00|4591.3|4589.5|4613.9|4612.1|4637.6|4635.8|4562.5|4560.7|0
1594742400000|2020-07-14 16:00:00|4614.1|4612.3|4593.4|4591.6|4641.2|4639.4|4586.9|4585.1|0
1594746000000|2020-07-14 17:00:00|4593.9|4592.1|4632.1|4630.3|4651.4|4649.6|4567.8|4566|0
1594749600000|2020-07-14 18:00:00|4632.2|4630.4|4634.1|4632.3|4653.2|4651.4|4617.2|4615.4|0
1594753200000|2020-07-14 19:00:00|4636.5|4634.7|4666.5|4664.7|4669.2|4667.4|4589.4|4587.6|0
1594756800000|2020-07-14 20:00:00|4667.1|4664.1|4659.8|4656.8|4667.1|4664.1|4655|4652|11
1594760400000|2020-07-14 21:00:00|4659.6|4656.6|4676.9|4673.9|4683.6|4680.6|4659.6|4656.6|0
1594764000000|2020-07-14 22:00:00|4677.4|4674.4|4703|4700|4703.7|4700.7|4677.4|4674.4|0
1594767600000|2020-07-14 23:00:00|4702.7|4699.7|4708.2|4703.2|4712.3|4709.3|4699|4696|0
1594771200000|2020-07-15 00:00:00|4707.9|4702.9|4708.3|4703.3|4715.6|4710.6|4705.7|4700.7|0
1594774800000|2020-07-15 01:00:00|4708.4|4703.4|4702.3|4697.3|4710.9|4705.9|4698.4|4693.4|0
1594778400000|2020-07-15 02:00:00|4702.2|4697.2|4695.6|4690.6|4705.8|4700.8|4690.7|4685.7|0
1594782000000|2020-07-15 03:00:00|4695.7|4690.7|4690.2|4685.2|4695.7|4690.7|4683.9|4678.9|0
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4697.7|4692.7|4697.9|4692.9|4686.6|4681.6|0
1594789200000|2020-07-15 05:00:00|4697.9|4692.9|4700.5|4695.5|4702.9|4697.9|4693.1|4688.1|0
1594792800000|2020-07-15 06:00:00|4700.6|4695.6|4697.2|4692.2|4706.5|4701.5|4696.2|4691.2|0
1594796400000|2020-07-15 07:00:00|4697.5|4692.5|4702.3|4697.3|4705.8|4700.8|4688.2|4683.2|0
1594800000000|2020-07-15 08:00:00|4702.4|4697.4|4693.1|4690.1|4717.6|4714.6|4691.6|4688.6|0
1594803600000|2020-07-15 09:00:00|4692.9|4689.9|4687|4684|4700.2|4697.2|4685.9|4682.9|0
1594807200000|2020-07-15 10:00:00|4687.4|4684.4|4706.7|4703.7|4707.6|4704.6|4686.7|4683.7|0
1594810800000|2020-07-15 11:00:00|4713.5|4710.5|4689.6|4686.6|4730.8|4727.8|4685.9|4682.9|0
1594814400000|2020-07-15 12:00:00|4689.5|4686.5|4697.2|4694.2|4701.5|4698.5|4682.4|4679.4|0
1594818000000|2020-07-15 13:00:00|4697.3|4694.3|4676.1|4674.3|4710.5|4708.7|4655.4|4653.6|0
1594821600000|2020-07-15 14:00:00|4677.6|4675.8|4660.5|4658.7|4689.3|4687.5|4658.7|4656.9|0
1594825200000|2020-07-15 15:00:00|4660.8|4659|4590|4588.2|4663.8|4662|4590|4588.2|0
1594828800000|2020-07-15 16:00:00|4590.1|4588.3|4639.9|4638.1|4642|4640.2|4582.5|4580.7|0
1594832400000|2020-07-15 17:00:00|4640.1|4638.3|4641.5|4639.7|4654.1|4652.3|4623.5|4621.7|0
1594836000000|2020-07-15 18:00:00|4641|4639.2|4652.7|4650.9|4678|4676.2|4634.1|4632.3|0
1594839600000|2020-07-15 19:00:00|4651.7|4649.9|4675.7|4673.9|4681.7|4679.9|4637.4|4635.6|0
1594843200000|2020-07-15 20:00:00|4676.3|4673.3|4664.7|4661.7|4681.3|4678.3|4657.7|4654.7|0
1594846800000|2020-07-15 21:00:00|4664.6|4661.6|4658.7|4655.7|4668.3|4665.3|4655.6|4652.6|0
1594850400000|2020-07-15 22:00:00|4658.9|4655.9|4635.4|4632.4|4665.7|4662.7|4633.6|4630.6|0
1594854000000|2020-07-15 23:00:00|4635.6|4632.6|4635.2|4630.2|4640|4637|4634.1|4630.2|0
1594857600000|2020-07-16 00:00:00|4635.5|4630.5|4621.8|4616.8|4635.5|4630.5|4616.8|4611.8|0
1594861200000|2020-07-16 01:00:00|4621.9|4616.9|4626.5|4621.5|4630.4|4625.4|4614.7|4609.7|0
1594864800000|2020-07-16 02:00:00|4627.5|4622.5|4610.4|4605.4|4631.8|4626.8|4604.9|4599.9|0
1594868400000|2020-07-16 03:00:00|4610.2|4605.2|4612.5|4607.5|4613.3|4608.3|4603.9|4598.9|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4617.3|4612.3|4622.3|4617.3|4612.4|4607.4|0
1594875600000|2020-07-16 05:00:00|4617.4|4612.4|4616.1|4611.1|4618.8|4613.8|4604.9|4599.9|0
1594879200000|2020-07-16 06:00:00|4616|4611|4607.5|4602.5|4622.2|4617.2|4606.3|4601.3|0
1594882800000|2020-07-16 07:00:00|4607.8|4602.8|4598.6|4593.6|4615.3|4610.3|4597.9|4592.9|0
1594886400000|2020-07-16 08:00:00|4598.8|4593.8|4535.8|4532.8|4598.8|4593.8|4534.1|4531.1|0
1594890000000|2020-07-16 09:00:00|4535.7|4532.7|4529.5|4526.5|4536.9|4533.9|4521.8|4518.8|0
1594893600000|2020-07-16 10:00:00|4529.1|4526.1|4538.8|4535.8|4541.5|4538.5|4521.8|4518.8|0
1594897200000|2020-07-16 11:00:00|4545.9|4542.9|4573.6|4570.6|4580.5|4577.5|4544.7|4541.7|0
1594900800000|2020-07-16 12:00:00|4573.5|4570.5|4573.3|4570.3|4580|4577|4559.4|4556.4|0
1594904400000|2020-07-16 13:00:00|4573|4570|4585.2|4583.4|4613.7|4611.9|4569.8|4568|0
1594908000000|2020-07-16 14:00:00|4585.3|4583.5|4558.1|4556.3|4589.4|4587.6|4552.7|4550.9|0
1594911600000|2020-07-16 15:00:00|4558|4556.2|4592.4|4590.6|4592.4|4590.6|4548.2|4546.4|0
1594915200000|2020-07-16 16:00:00|4592.2|4590.4|4609.7|4607.9|4617.5|4615.7|4583.9|4582.1|0
1594918800000|2020-07-16 17:00:00|4610.2|4608.4|4625|4623.2|4644.6|4642.8|4608.4|4606.6|0
1594922400000|2020-07-16 18:00:00|4624.5|4622.7|4616.8|4615|4653.2|4651.4|4616.4|4614.6|0
1594926000000|2020-07-16 19:00:00|4617.2|4615.4|4627.3|4625.5|4653.6|4651.8|4612.4|4610.6|0
1594929600000|2020-07-16 20:00:00|4627.9|4624.9|4549.6|4546.6|4628.5|4625.5|4534.6|4531.6|0
1594933200000|2020-07-16 21:00:00|4549.7|4546.7|4553.2|4550.2|4555.3|4552.3|4542.6|4539.6|0
1594936800000|2020-07-16 22:00:00|4553.3|4550.3|4563.1|4560.1|4563.7|4560.7|4551.9|4548.9|0
1594940400000|2020-07-16 23:00:00|4563.3|4560.3|4565.2|4560.2|4566.8|4563.8|4562.3|4559.3|0
1594944000000|2020-07-17 00:00:00|4565.3|4560.3|4574.6|4569.6|4574.8|4569.8|4564.9|4559.9|0
1594947600000|2020-07-17 01:00:00|4574.5|4569.5|4571.4|4566.4|4576.1|4571.1|4563.5|4558.5|0
1594951200000|2020-07-17 02:00:00|4571.5|4566.5|4574.1|4569.1|4580.5|4575.5|4569.1|4564.1|0
1594954800000|2020-07-17 03:00:00|4573.8|4568.8|4574.4|4569.4|4575.3|4570.3|4570.7|4565.7|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4573.1|4568.1|4577.8|4572.8|4571.4|4566.4|0
1594962000000|2020-07-17 05:00:00|4573.2|4568.2|4568.4|4563.4|4573.4|4568.4|4564.1|4559.1|0
1594965600000|2020-07-17 06:00:00|4568.2|4563.2|4566.7|4561.7|4573|4568|4562.8|4557.8|0
1594969200000|2020-07-17 07:00:00|4566.9|4561.9|4570.3|4565.3|4579.3|4574.3|4565|4560|0
1594972800000|2020-07-17 08:00:00|4570.4|4565.4|4612.7|4609.7|4613.4|4610.4|4569.9|4564.9|0
1594976400000|2020-07-17 09:00:00|4612.8|4609.8|4605.9|4602.9|4613.5|4610.5|4603.3|4600.3|0
1594980000000|2020-07-17 10:00:00|4605.8|4602.8|4609.4|4606.4|4613|4610|4603.8|4600.8|0
1594983600000|2020-07-17 11:00:00|4607.2|4604.2|4601.3|4598.3|4607.2|4604.2|4595.2|4592.2|0
1594987200000|2020-07-17 12:00:00|4601.2|4598.2|4618.8|4615.8|4619.9|4616.9|4601.1|4598.1|0
1594990800000|2020-07-17 13:00:00|4618.7|4615.7|4608.2|4606.4|4638.4|4636.6|4579|4577.2|0
1594994400000|2020-07-17 14:00:00|4607.1|4605.3|4585.9|4584.1|4611.6|4609.8|4560.3|4558.5|0
1594998000000|2020-07-17 15:00:00|4585.8|4584|4589.4|4587.6|4597.7|4595.9|4575.1|4573.3|0
1595001600000|2020-07-17 16:00:00|4590.2|4588.4|4592.2|4590.4|4602|4600.2|4587.3|4585.5|0
1595005200000|2020-07-17 17:00:00|4592.7|4590.9|4596.6|4594.8|4600.6|4598.8|4584.9|4583.1|0
1595008800000|2020-07-17 18:00:00|4596.7|4594.9|4617.9|4616.1|4626.7|4624.9|4596.7|4594.9|0
1595012400000|2020-07-17 19:00:00|4617.7|4615.9|4607.5|4605.7|4621.5|4619.7|4602.1|4600.3|0
1595016000000|2020-07-17 20:00:00|4608.1|4605.1|4605.6|4602.6|4609.5|4606.5|4604.2|4601.2|0
1595196000000|2020-07-19 22:00:00|4614.2|4609.2|4614.3|4609.3|4621.1|4616.1|4609.1|4604.1|0
1595199600000|2020-07-19 23:00:00|4614.4|4609.4|4617.4|4612.4|4619.3|4614.3|4610.5|4605.5|0
1595203200000|2020-07-20 00:00:00|4617.5|4612.5|4612.7|4607.7|4618.4|4613.4|4610.8|4605.8|0
1595206800000|2020-07-20 01:00:00|4612.6|4607.6|4581|4576|4613.6|4608.6|4575.7|4570.7|0
1595210400000|2020-07-20 02:00:00|4580.6|4575.6|4583.1|4578.1|4586.9|4581.9|4578.8|4573.8|0
1595214000000|2020-07-20 03:00:00|4583.2|4578.2|4591.6|4586.6|4594.1|4589.1|4581.5|4576.5|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4589.5|4584.5|4592.8|4587.8|4587|4582|0
1595221200000|2020-07-20 05:00:00|4589.3|4584.3|4588.1|4583.1|4590.4|4585.4|4582.6|4577.6|0
1595224800000|2020-07-20 06:00:00|4588.6|4583.6|4582.8|4577.8|4590.4|4585.4|4577.6|4572.6|0
1595228400000|2020-07-20 07:00:00|4582.5|4577.5|4578.7|4573.7|4583.3|4578.3|4572.7|4567.7|0
1595232000000|2020-07-20 08:00:00|4578.9|4573.9|4591.4|4588.4|4591.4|4588.4|4578.7|4573.7|0
1595239200000|2020-07-20 10:00:00|4634.8|4631.8|4636.2|4633.2|4637.6|4634.6|4632.2|4629.2|0
1595242800000|2020-07-20 11:00:00|4637.1|4634.1|4638.3|4635.3|4641.9|4638.9|4631.9|4628.9|0
1595246400000|2020-07-20 12:00:00|4638|4635|4641.9|4638.9|4644|4641|4634.3|4631.3|0
1595250000000|2020-07-20 13:00:00|4641.8|4638.8|4638.9|4637.1|4652.9|4651.1|4608.6|4606.8|0
1595253600000|2020-07-20 14:00:00|4640|4638.2|4679.4|4677.6|4690.1|4688.3|4631|4629.2|0
1595257200000|2020-07-20 15:00:00|4680|4678.2|4690.7|4688.9|4697.4|4695.6|4673|4671.2|0
1595260800000|2020-07-20 16:00:00|4690.8|4689|4725.8|4724|4726|4724.2|4681.1|4679.3|0
1595264400000|2020-07-20 17:00:00|4725.9|4724.1|4728.6|4726.8|4752.9|4751.1|4721.6|4719.8|0
1595268000000|2020-07-20 18:00:00|4728.5|4726.7|4762.2|4760.4|4764.3|4762.5|4725.5|4723.7|0
1595271600000|2020-07-20 19:00:00|4761.9|4760.1|4788.8|4787|4797.9|4796.1|4756.5|4754.7|0
1595275200000|2020-07-20 20:00:00|4789.4|4786.4|4800.1|4797.1|4801.6|4798.6|4783.4|4780.4|0
1595278800000|2020-07-20 21:00:00|4800|4797|4801.7|4798.7|4802.2|4799.2|4796.3|4793.3|0
1595282400000|2020-07-20 22:00:00|4801.6|4798.6|4797.5|4794.5|4803.4|4800.4|4796.6|4793.6|0
1595286000000|2020-07-20 23:00:00|4797.7|4794.7|4802.3|4797.3|4804.2|4801.2|4796.7|4793.7|0
1595289600000|2020-07-21 00:00:00|4801.9|4796.9|4818.7|4813.7|4820.5|4815.5|4799.2|4794.2|0
1595293200000|2020-07-21 01:00:00|4818.5|4813.5|4817.7|4812.7|4827.8|4822.8|4814.3|4809.3|0
1595296800000|2020-07-21 02:00:00|4817.6|4812.6|4821.9|4816.9|4824.3|4819.3|4816.6|4811.6|0
1595300400000|2020-07-21 03:00:00|4821.8|4816.8|4829.7|4824.7|4830.2|4825.2|4817.7|4812.7|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4830.4|4825.4|4833.3|4828.3|4826.5|4821.5|0
1595307600000|2020-07-21 05:00:00|4830.3|4825.3|4845.3|4840.3|4848.6|4843.6|4827.5|4822.5|0
1595311200000|2020-07-21 06:00:00|4845.1|4840.1|4841.7|4836.7|4848.6|4843.6|4838.6|4833.6|0
1595314800000|2020-07-21 07:00:00|4841.3|4836.3|4848.1|4843.1|4849.7|4844.7|4834.7|4829.7|0
1595318400000|2020-07-21 08:00:00|4847.7|4842.7|4870.4|4867.4|4871.7|4868.7|4845.8|4840.8|0
1595322000000|2020-07-21 09:00:00|4869.7|4866.7|4873.6|4870.6|4873.6|4870.6|4865.8|4862.8|0
1595325600000|2020-07-21 10:00:00|4873.9|4870.9|4872.6|4869.6|4879.2|4876.2|4872.4|4869.4|0
1595329200000|2020-07-21 11:00:00|4871.8|4868.8|4867.4|4864.4|4874.8|4871.8|4865.3|4862.3|0
1595332800000|2020-07-21 12:00:00|4867.9|4864.9|4848.3|4845.3|4868.7|4865.7|4847.2|4844.2|0
1595336400000|2020-07-21 13:00:00|4847.9|4844.9|4807|4805.2|4850.8|4849|4768.1|4766.3|0
1595340000000|2020-07-21 14:00:00|4807.3|4805.5|4775.7|4773.9|4810.4|4808.6|4749.4|4747.6|0
1595343600000|2020-07-21 15:00:00|4775.3|4773.5|4748.2|4746.4|4785|4783.2|4736.5|4734.7|0
1595347200000|2020-07-21 16:00:00|4748.3|4746.5|4752.6|4750.8|4757.7|4755.9|4736.8|4735|0
1595350800000|2020-07-21 17:00:00|4752.4|4750.6|4753.7|4751.9|4762.6|4760.8|4717.3|4715.5|0
1595354400000|2020-07-21 18:00:00|4754.8|4753|4765.6|4763.8|4779.1|4777.3|4753.8|4752|0
1595358000000|2020-07-21 19:00:00|4765.9|4764.1|4723.1|4721.3|4765.9|4764.1|4711|4709.2|0
1595361600000|2020-07-21 20:00:00|4723.6|4720.6|4727.3|4724.3|4737.2|4734.2|4717.3|4714.3|0
1595365200000|2020-07-21 21:00:00|4727.4|4724.4|4729.7|4726.7|4731.7|4728.7|4722.5|4719.5|0
1595368800000|2020-07-21 22:00:00|4729.9|4726.9|4737.3|4734.3|4737.3|4734.3|4728.2|4725.2|0
1595372400000|2020-07-21 23:00:00|4737.2|4734.2|4736.3|4731.3|4738.1|4735.1|4732|4729|0
1595376000000|2020-07-22 00:00:00|4736.6|4731.6|4726.6|4721.6|4739.9|4734.9|4726.5|4721.5|0
1595379600000|2020-07-22 01:00:00|4726.9|4721.9|4739.1|4734.1|4739.8|4734.8|4725.1|4720.1|0
1595383200000|2020-07-22 02:00:00|4739.2|4734.2|4752.7|4747.7|4755.1|4750.1|4736.9|4731.9|0
1595386800000|2020-07-22 03:00:00|4752.9|4747.9|4746.8|4741.8|4753.5|4748.5|4744.9|4739.9|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4729.1|4724.1|4747|4742|4727.3|4722.3|0
1595394000000|2020-07-22 05:00:00|4728.9|4723.9|4731.4|4726.4|4733.3|4728.3|4725.1|4720.1|0
1595397600000|2020-07-22 06:00:00|4730.8|4725.8|4732.2|4727.2|4733.3|4728.3|4725.2|4720.2|0
1595401200000|2020-07-22 07:00:00|4732.7|4727.7|4719.1|4714.1|4739.4|4734.4|4713.3|4708.3|0
1595404800000|2020-07-22 08:00:00|4719|4714|4690.1|4687.1|4719.7|4714.7|4683.2|4680.2|0
1595408400000|2020-07-22 09:00:00|4690.5|4687.5|4712.3|4709.3|4713.5|4710.5|4687.9|4684.9|0
1595412000000|2020-07-22 10:00:00|4712.4|4709.4|4730.4|4727.4|4732.3|4729.3|4708|4705|0
1595415600000|2020-07-22 11:00:00|4729.1|4726.1|4728.6|4725.6|4739.6|4736.6|4728.3|4725.3|0
1595419200000|2020-07-22 12:00:00|4728.1|4725.1|4727.2|4724.2|4733.9|4730.9|4722.4|4719.4|0
1595422800000|2020-07-22 13:00:00|4727.9|4724.9|4735.1|4733.3|4754.4|4752.6|4705.4|4703.6|0
1595426400000|2020-07-22 14:00:00|4734.9|4733.1|4690.3|4688.5|4742.8|4741|4681.2|4679.4|0
1595430000000|2020-07-22 15:00:00|4690.4|4688.6|4705.2|4703.4|4710.8|4709|4670.2|4668.4|0
1595433600000|2020-07-22 16:00:00|4705.8|4704|4697.5|4695.7|4713.6|4711.8|4691.9|4690.1|0
1595437200000|2020-07-22 17:00:00|4696.8|4695|4677.4|4675.6|4704|4702.2|4675.8|4674|0
1595440800000|2020-07-22 18:00:00|4677.3|4675.5|4693.6|4691.8|4699.6|4697.8|4670.7|4668.9|0
1595444400000|2020-07-22 19:00:00|4693.4|4691.6|4712.1|4710.3|4719.7|4717.9|4693.4|4691.6|0
1595448000000|2020-07-22 20:00:00|4712.5|4709.5|4734.4|4731.4|4757.6|4754.6|4690.9|4687.9|0
1595451600000|2020-07-22 21:00:00|4734.6|4731.6|4735.6|4732.6|4749.9|4746.9|4733.7|4730.7|0
1595455200000|2020-07-22 22:00:00|4736.3|4733.3|4740.7|4737.7|4742.8|4739.8|4732.6|4729.6|0
1595458800000|2020-07-22 23:00:00|4740.6|4737.6|4732.6|4727.6|4741.3|4738.3|4729.4|4726.4|0
1595462400000|2020-07-23 00:00:00|4732.5|4727.5|4730.8|4725.8|4740.2|4735.2|4725.5|4720.5|0
1595466000000|2020-07-23 01:00:00|4730.9|4725.9|4743.7|4738.7|4745.3|4740.3|4727.2|4722.2|0
1595469600000|2020-07-23 02:00:00|4743.8|4738.8|4729.1|4724.1|4743.8|4738.8|4725.5|4720.5|0
1595473200000|2020-07-23 03:00:00|4729|4724|4737.3|4732.3|4740.6|4735.6|4728.8|4723.8|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4738.8|4733.8|4741.5|4736.5|4734.2|4729.2|0
1595480400000|2020-07-23 05:00:00|4738.7|4733.7|4739|4734|4741.6|4736.6|4734.8|4729.8|0
1595484000000|2020-07-23 06:00:00|4739.3|4734.3|4772.6|4767.6|4783.1|4778.1|4738.6|4733.6|0
1595487600000|2020-07-23 07:00:00|4772.7|4767.7|4777.2|4772.2|4778|4773|4763.4|4758.4|0
1595491200000|2020-07-23 08:00:00|4777.5|4772.5|4759.7|4756.7|4778.9|4773.9|4758.5|4755.5|0
1595494800000|2020-07-23 09:00:00|4760.1|4757.1|4760|4757|4763.5|4760.5|4755.4|4752.4|0
1595498400000|2020-07-23 10:00:00|4759.9|4756.9|4763.2|4760.2|4767.5|4764.5|4759|4756|0
1595502000000|2020-07-23 11:00:00|4763|4760|4775.5|4772.5|4796.2|4793.2|4737.4|4734.4|0
1595505600000|2020-07-23 12:00:00|4775.3|4772.3|4760.1|4757.1|4776.9|4773.9|4758.9|4755.9|0
1595509200000|2020-07-23 13:00:00|4759.5|4756.5|4742.7|4740.9|4765.9|4764.1|4715.6|4713.8|0
1595512800000|2020-07-23 14:00:00|4743|4741.2|4732.4|4730.6|4756.7|4754.9|4697.9|4696.1|0
1595516400000|2020-07-23 15:00:00|4732.9|4731.1|4726.1|4724.3|4741.6|4739.8|4712.2|4710.4|0
1595520000000|2020-07-23 16:00:00|4726.3|4724.5|4654.3|4652.5|4726.7|4724.9|4629.1|4627.3|0
1595523600000|2020-07-23 17:00:00|4653.7|4651.9|4607.5|4605.7|4666.7|4664.9|4595.2|4593.4|0
1595527200000|2020-07-23 18:00:00|4607.6|4605.8|4604.5|4602.7|4615|4613.2|4555|4553.2|0
1595530800000|2020-07-23 19:00:00|4607|4605.2|4602.9|4601.1|4615.7|4613.9|4580.3|4578.5|0
1595534400000|2020-07-23 20:00:00|4603.5|4600.5|4602.8|4599.8|4605.9|4602.9|4588.6|4585.6|0
1595538000000|2020-07-23 21:00:00|4602.9|4599.9|4601.6|4598.6|4605.9|4602.9|4599.6|4596.6|0
1595541600000|2020-07-23 22:00:00|4601.7|4598.7|4605.6|4602.6|4611.6|4608.6|4599.7|4596.7|0
1595545200000|2020-07-23 23:00:00|4605.5|4602.5|4595.4|4590.4|4605.8|4602.8|4591.6|4588.6|0
1595548800000|2020-07-24 00:00:00|4595.5|4590.5|4601.5|4596.5|4601.7|4596.7|4592.5|4587.5|0
1595552400000|2020-07-24 01:00:00|4601.3|4596.3|4590.7|4585.7|4602.3|4597.3|4581.4|4576.4|0
1595556000000|2020-07-24 02:00:00|4590.2|4585.2|4583.4|4578.4|4590.5|4585.5|4579.3|4574.3|0
1595559600000|2020-07-24 03:00:00|4583.5|4578.5|4547.9|4542.9|4585.5|4580.5|4539.3|4534.3|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4560.3|4555.3|4568|4563|4540.6|4535.6|0
1595566800000|2020-07-24 05:00:00|4560.2|4555.2|4552.5|4547.5|4560.8|4555.8|4546.3|4541.3|0
1595570400000|2020-07-24 06:00:00|4552.4|4547.4|4530.4|4525.4|4557|4552|4530.2|4525.2|0
1595574000000|2020-07-24 07:00:00|4530.6|4525.6|4513.3|4508.3|4537.9|4532.9|4507.6|4502.6|0
1595577600000|2020-07-24 08:00:00|4513.2|4508.2|4501|4498|4520.1|4517.1|4491.9|4488.9|0
1595581200000|2020-07-24 09:00:00|4501.4|4498.4|4518.8|4515.8|4520.3|4517.3|4499.4|4496.4|0
1595584800000|2020-07-24 10:00:00|4518.3|4515.3|4520.8|4517.8|4537.3|4534.3|4518|4515|0
1595588400000|2020-07-24 11:00:00|4521.7|4518.7|4499.9|4496.9|4537.3|4534.3|4488.4|4485.4|0
1595592000000|2020-07-24 12:00:00|4499.7|4496.7|4505.7|4502.7|4514.6|4511.6|4495.2|4492.2|0
1595595600000|2020-07-24 13:00:00|4505.9|4502.9|4488.5|4486.7|4514.2|4512.4|4437|4435.2|0
1595599200000|2020-07-24 14:00:00|4488.1|4486.3|4564.9|4563.1|4565.3|4563.5|4485.7|4483.9|0
1595602800000|2020-07-24 15:00:00|4564.8|4563|4567.6|4565.8|4583.2|4581.4|4549.6|4547.8|0
1595606400000|2020-07-24 16:00:00|4568|4566.2|4521|4519.2|4568.6|4566.8|4517.1|4515.3|0
1595610000000|2020-07-24 17:00:00|4520.8|4519|4545.6|4543.8|4553.9|4552.1|4496.2|4494.4|0
1595613600000|2020-07-24 18:00:00|4545.7|4543.9|4547|4545.2|4565.1|4563.3|4533.2|4531.4|0
1595617200000|2020-07-24 19:00:00|4546.2|4544.4|4541.9|4540.1|4560.1|4558.3|4525.8|4524|0
1595620800000|2020-07-24 20:00:00|4542.5|4539.5|4540.7|4537.7|4546.8|4543.8|4539.8|4536.8|0
1595800800000|2020-07-26 22:00:00|4562.6|4557.6|4532.6|4527.6|4564.3|4559.3|4527.2|4522.2|0
1595804400000|2020-07-26 23:00:00|4532.7|4527.7|4530.6|4525.6|4536.8|4531.8|4514.5|4509.5|0
1595808000000|2020-07-27 00:00:00|4530.7|4525.7|4552.3|4547.3|4560.9|4555.9|4528.4|4523.4|0
1595811600000|2020-07-27 01:00:00|4552.4|4547.4|4555.8|4550.8|4563.8|4558.8|4550.3|4545.3|0
1595815200000|2020-07-27 02:00:00|4555.9|4550.9|4571|4566|4574.7|4569.7|4545.9|4540.9|0
1595818800000|2020-07-27 03:00:00|4571.1|4566.1|4569.8|4564.8|4573.8|4568.8|4563.2|4558.2|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4568.3|4563.3|4574.6|4569.6|4567.7|4562.7|0
1595826000000|2020-07-27 05:00:00|4568.4|4563.4|4561.4|4556.4|4570.1|4565.1|4560.9|4555.9|0
1595829600000|2020-07-27 06:00:00|4561.7|4556.7|4568.7|4563.7|4571|4566|4560.2|4555.2|0
1595833200000|2020-07-27 07:00:00|4568.6|4563.6|4561.6|4556.6|4570.3|4565.3|4552.4|4547.4|0
1595836800000|2020-07-27 08:00:00|4561.8|4556.8|4553|4550|4562.2|4558.8|4551|4548|0
1595840400000|2020-07-27 09:00:00|4552.5|4549.5|4558.4|4555.4|4561.9|4558.9|4550.6|4547.6|0
1595844000000|2020-07-27 10:00:00|4559.4|4556.4|4566.1|4563.1|4573.8|4570.8|4555.5|4552.5|0
1595847600000|2020-07-27 11:00:00|4566.5|4563.5|4566.6|4563.6|4567.2|4564.2|4548.6|4545.6|0
1595851200000|2020-07-27 12:00:00|4566.7|4563.7|4566.6|4563.6|4570.9|4567.9|4559.7|4556.7|0
1595854800000|2020-07-27 13:00:00|4566.7|4563.7|4595.8|4594|4599|4597.2|4542.3|4540.5|0
1595858400000|2020-07-27 14:00:00|4595.7|4593.9|4585.6|4583.8|4605.2|4603.4|4572.2|4570.4|0
1595862000000|2020-07-27 15:00:00|4585.2|4583.4|4548.7|4546.9|4585.8|4584|4526|4524.2|0
1595865600000|2020-07-27 16:00:00|4548.6|4546.8|4567.1|4565.3|4569.6|4567.8|4543.5|4541.7|0
1595869200000|2020-07-27 17:00:00|4567.2|4565.4|4585|4583.2|4586.3|4584.5|4564.4|4562.6|0
1595872800000|2020-07-27 18:00:00|4585.3|4583.5|4606.5|4604.7|4615.9|4614.1|4585.2|4583.4|0
1595876400000|2020-07-27 19:00:00|4606.1|4604.3|4629.4|4627.6|4638.1|4636.3|4606.1|4604.3|0
1595880000000|2020-07-27 20:00:00|4630.5|4627.5|4633.3|4630.3|4635.1|4632.1|4627.8|4624.8|0
1595883600000|2020-07-27 21:00:00|4633.4|4630.4|4629.4|4626.4|4634|4631|4629.4|4626.4|0
1595887200000|2020-07-27 22:00:00|4629.3|4626.3|4641.2|4638.2|4642.2|4639.2|4629.3|4626.3|0
1595890800000|2020-07-27 23:00:00|4641.3|4638.3|4641.5|4636.5|4645.1|4642.1|4636.7|4633.7|0
1595894400000|2020-07-28 00:00:00|4641.6|4636.6|4656.2|4651.2|4657.4|4652.4|4639.3|4634.3|0
1595898000000|2020-07-28 01:00:00|4656.3|4651.3|4660.6|4655.6|4667.7|4662.7|4656.3|4651.3|0
1595901600000|2020-07-28 02:00:00|4660.5|4655.5|4659.5|4654.5|4666.2|4661.2|4657.4|4652.4|0
1595905200000|2020-07-28 03:00:00|4659.6|4654.6|4641.2|4636.2|4659.9|4654.9|4636.5|4631.5|0
1595908800000|2020-07-28 04:00:00|4641|4636|4644.3|4639.3|4648|4643|4637.9|4632.9|0
1595912400000|2020-07-28 05:00:00|4644.4|4639.4|4639.4|4634.4|4645|4640|4634.8|4629.8|0
1595916000000|2020-07-28 06:00:00|4639.6|4634.6|4643.5|4638.5|4650.9|4645.9|4636.2|4631.2|0
1595919600000|2020-07-28 07:00:00|4643.3|4638.3|4635.3|4630.3|4650.7|4645.7|4630.4|4625.4|0
1595923200000|2020-07-28 08:00:00|4635.5|4630.5|4632.4|4629.4|4641.2|4638.2|4623.5|4620.5|0
1595926800000|2020-07-28 09:00:00|4632.3|4629.3|4608.5|4605.5|4636.2|4633.2|4607.1|4604.1|0
1595930400000|2020-07-28 10:00:00|4608.7|4605.7|4616.2|4613.2|4616.2|4613.2|4601.9|4598.9|0
1595934000000|2020-07-28 11:00:00|4618.3|4615.3|4604|4601|4625|4622|4600.5|4597.5|0
1595937600000|2020-07-28 12:00:00|4604.1|4601.1|4612.8|4609.8|4613.3|4610.3|4602.2|4599.2|0
1595941200000|2020-07-28 13:00:00|4612.7|4609.7|4591.6|4589.8|4613.6|4611.8|4571.3|4569.5|0
1595944800000|2020-07-28 14:00:00|4591.8|4590|4611.9|4610.1|4617.6|4615.8|4583|4581.2|0
1595948400000|2020-07-28 15:00:00|4611.8|4610|4615.8|4614|4639.2|4637.4|4596.4|4594.6|0
1595952000000|2020-07-28 16:00:00|4616.4|4614.6|4623.5|4621.7|4627.5|4625.7|4601.7|4599.9|0
1595955600000|2020-07-28 17:00:00|4623.4|4621.6|4613.9|4612.1|4626.6|4624.8|4604.7|4602.9|0
1595959200000|2020-07-28 18:00:00|4614.2|4612.4|4595.5|4593.7|4614.2|4612.4|4590.1|4588.3|0
1595962800000|2020-07-28 19:00:00|4595.9|4594.1|4551|4549.2|4597.3|4595.5|4548.1|4546.3|0
1595966400000|2020-07-28 20:00:00|4551.5|4548.5|4562.6|4559.6|4565.1|4562.1|4551.1|4548.1|0
1595970000000|2020-07-28 21:00:00|4562.5|4559.5|4566.4|4563.4|4566.7|4563.7|4562.5|4559.5|0
1595973600000|2020-07-28 22:00:00|4566.3|4563.3|4567.5|4564.5|4569.7|4566.7|4565.9|4562.9|0
1595977200000|2020-07-28 23:00:00|4567.4|4564.4|4565.3|4560.3|4568.1|4565.1|4564.3|4560.3|0
1595980800000|2020-07-29 00:00:00|4565.2|4560.2|4570.4|4565.4|4572.3|4567.3|4557.1|4552.1|0
1595984400000|2020-07-29 01:00:00|4570.3|4565.3|4558|4553|4571.2|4566.2|4548.9|4543.9|0
1595988000000|2020-07-29 02:00:00|4557.8|4552.8|4556.2|4551.2|4561.3|4556.3|4553.4|4548.4|0
1595991600000|2020-07-29 03:00:00|4556.1|4551.1|4560.4|4555.4|4563.2|4558.2|4554.5|4549.5|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4548.1|4543.1|4561.4|4556.4|4543.7|4538.7|0
1595998800000|2020-07-29 05:00:00|4548|4543|4557.3|4552.3|4557.5|4552.5|4545.8|4540.8|0
1596002400000|2020-07-29 06:00:00|4557.5|4552.5|4568.6|4563.6|4570|4565|4556.2|4551.2|0
1596006000000|2020-07-29 07:00:00|4568.8|4563.8|4578.3|4573.3|4584.3|4579.3|4568.6|4563.6|0
1596009600000|2020-07-29 08:00:00|4578.4|4573.4|4584.3|4581.3|4594.4|4591.4|4578.4|4573.4|0
1596013200000|2020-07-29 09:00:00|4584.2|4581.2|4589.8|4586.8|4590.6|4587.6|4582.4|4579.4|0
1596016800000|2020-07-29 10:00:00|4587.4|4584.4|4588.9|4585.9|4593.1|4590.1|4585.9|4582.9|0
1596020400000|2020-07-29 11:00:00|4590.2|4587.2|4595.2|4592.2|4595.7|4592.7|4587.4|4584.4|0
1596024000000|2020-07-29 12:00:00|4595.3|4592.3|4594.2|4591.2|4601.2|4598.2|4592|4589|0
1596027600000|2020-07-29 13:00:00|4594.4|4591.4|4603.9|4602.1|4617.3|4615.5|4582.3|4580.5|0
1596031200000|2020-07-29 14:00:00|4604.6|4602.8|4625.8|4624|4627.1|4625.3|4600.7|4598.9|0
1596034800000|2020-07-29 15:00:00|4625.7|4623.9|4617.8|4616|4632.3|4630.5|4613.4|4611.6|0
1596038400000|2020-07-29 16:00:00|4617.6|4615.8|4609.7|4607.9|4619.6|4617.8|4596.5|4594.7|0
1596042000000|2020-07-29 17:00:00|4610|4608.2|4610.4|4608.6|4615.8|4614|4600.4|4598.6|0
1596045600000|2020-07-29 18:00:00|4610.6|4608.8|4617.6|4615.8|4641.4|4639.6|4604|4602.2|0
1596049200000|2020-07-29 19:00:00|4618.1|4616.3|4620.5|4618.7|4629.2|4627.4|4606.4|4604.6|0
1596052800000|2020-07-29 20:00:00|4621.1|4618.1|4631.3|4628.3|4631.8|4628.8|4619.5|4616.5|0
1596056400000|2020-07-29 21:00:00|4631.4|4628.4|4631.5|4628.5|4632.1|4629.1|4630.5|4627.5|0
1596060000000|2020-07-29 22:00:00|4631.6|4628.6|4630.1|4627.1|4631.8|4628.8|4629.8|4626.8|0
1596063600000|2020-07-29 23:00:00|4630|4627|4630.4|4625.4|4631.5|4628.5|4629|4625.1|0
1596067200000|2020-07-30 00:00:00|4630.2|4625.2|4626.8|4621.8|4631.2|4626.2|4620.8|4615.8|0
1596070800000|2020-07-30 01:00:00|4626.7|4621.7|4620.8|4615.8|4629.1|4624.1|4618.4|4613.4|0
1596074400000|2020-07-30 02:00:00|4620.9|4615.9|4626.6|4621.6|4626.9|4621.9|4619.1|4614.1|0
1596078000000|2020-07-30 03:00:00|4626.4|4621.4|4628|4623|4631|4626|4624.7|4619.7|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4623|4618|4629.5|4624.5|4620.5|4615.5|0
1596085200000|2020-07-30 05:00:00|4622.9|4617.9|4620.6|4615.6|4623.8|4618.8|4615.6|4610.6|0
1596088800000|2020-07-30 06:00:00|4620.7|4615.7|4608.1|4603.1|4623.6|4618.6|4607.5|4602.5|0
1596092400000|2020-07-30 07:00:00|4607.9|4602.9|4580.1|4575.1|4610.4|4605.4|4570.7|4565.7|0
1596096000000|2020-07-30 08:00:00|4580|4575|4567.1|4564.1|4592.6|4589.6|4566.2|4563.2|0
1596099600000|2020-07-30 09:00:00|4567.3|4564.3|4583.3|4580.3|4585.1|4582.1|4563.6|4560.6|0
1596103200000|2020-07-30 10:00:00|4583.5|4580.5|4559.9|4556.9|4585.2|4582.2|4556.6|4553.6|0
1596106800000|2020-07-30 11:00:00|4570.1|4567.1|4586|4583|4588.6|4585.6|4570.1|4567.1|0
1596110400000|2020-07-30 12:00:00|4585.9|4582.9|4574.1|4571.1|4591.7|4588.7|4573.3|4570.3|0
1596114000000|2020-07-30 13:00:00|4574|4571|4568|4566.2|4608.5|4606.7|4560.7|4558.9|0
1596117600000|2020-07-30 14:00:00|4569.1|4567.3|4579.4|4577.6|4586.6|4584.8|4549.5|4547.7|0
1596121200000|2020-07-30 15:00:00|4579.5|4577.7|4617|4615.2|4622.5|4620.7|4574.5|4572.7|0
1596124800000|2020-07-30 16:00:00|4617.3|4615.5|4624.3|4622.5|4635.1|4633.3|4611.2|4609.4|0
1596128400000|2020-07-30 17:00:00|4624.2|4622.4|4635|4633.2|4638.1|4636.3|4618.3|4616.5|0
1596132000000|2020-07-30 18:00:00|4634.8|4633|4631.2|4629.4|4638|4636.2|4618.4|4616.6|0
1596135600000|2020-07-30 19:00:00|4631.3|4629.5|4627|4625.2|4636.9|4635.1|4619.3|4617.5|0
1596139200000|2020-07-30 20:00:00|4627.6|4624.6|4725.9|4722.9|4727.7|4724.7|4620.3|4617.3|0
1596142800000|2020-07-30 21:00:00|4725.8|4722.8|4742.1|4739.1|4742.4|4739.4|4725.5|4722.5|0
1596146400000|2020-07-30 22:00:00|4742.2|4739.2|4732.4|4729.4|4744.3|4741.3|4730.4|4727.4|0
1596150000000|2020-07-30 23:00:00|4732.2|4729.2|4742.3|4737.3|4742.3|4738.7|4731.8|4728.8|0
1596153600000|2020-07-31 00:00:00|4742.2|4737.2|4737.6|4732.6|4746.5|4741.5|4733.2|4728.2|0
1596157200000|2020-07-31 01:00:00|4737.9|4732.9|4753.3|4748.3|4755.7|4750.7|4734.7|4729.7|0
1596160800000|2020-07-31 02:00:00|4753.2|4748.2|4739.1|4734.1|4754.1|4749.1|4738.8|4733.8|0
1596164400000|2020-07-31 03:00:00|4739.3|4734.3|4740.8|4735.8|4744|4739|4734.5|4729.5|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4725.8|4720.8|4741.5|4736.5|4721.4|4716.4|0
1596171600000|2020-07-31 05:00:00|4726|4721|4718.6|4713.6|4730.8|4725.8|4713.6|4708.6|0
1596175200000|2020-07-31 06:00:00|4718.3|4713.3|4744.7|4739.7|4746.8|4741.8|4718.3|4713.3|0
1596178800000|2020-07-31 07:00:00|4744.6|4739.6|4735|4730|4748.4|4743.4|4730.8|4725.8|0
1596182400000|2020-07-31 08:00:00|4734.9|4729.9|4731.5|4728.5|4737.9|4734.9|4724.9|4721.9|0
1596186000000|2020-07-31 09:00:00|4731.7|4728.7|4719.4|4716.4|4734.4|4731.4|4719.4|4716.4|0
1596189600000|2020-07-31 10:00:00|4719.5|4716.5|4718.1|4715.1|4723.5|4720.5|4714.1|4711.1|0
1596193200000|2020-07-31 11:00:00|4719.8|4716.8|4742.7|4739.7|4743.6|4740.6|4719.3|4716.3|0
1596196800000|2020-07-31 12:00:00|4742.9|4739.9|4734.6|4731.6|4752.3|4749.3|4734.1|4731.1|0
1596200400000|2020-07-31 13:00:00|4734.5|4731.5|4708.5|4706.7|4738.8|4735.8|4674.4|4672.6|0
1596204000000|2020-07-31 14:00:00|4708.4|4706.6|4675.2|4673.4|4709.3|4707.5|4645.7|4643.9|0
1596207600000|2020-07-31 15:00:00|4674.5|4672.7|4678.9|4677.1|4698.1|4696.3|4671.4|4669.6|0
1596211200000|2020-07-31 16:00:00|4679|4677.2|4634.5|4632.7|4683.2|4681.4|4626.7|4624.9|0
1596214800000|2020-07-31 17:00:00|4634.1|4632.3|4647.7|4645.9|4664.3|4662.5|4632.3|4630.5|0
1596218400000|2020-07-31 18:00:00|4646.8|4645|4666.4|4664.6|4673.1|4671.3|4632.7|4630.9|0
1596222000000|2020-07-31 19:00:00|4666.2|4664.4|4687.1|4685.3|4687.6|4685.8|4656.4|4654.6|0
1596225600000|2020-07-31 20:00:00|4687.7|4684.7|4690.7|4687.7|4691.4|4688.4|4684.4|4681.4|0
1596405600000|2020-08-02 22:00:00|4688.8|4683.8|4689|4684|4693.4|4688.4|4674.9|4669.9|0
1596409200000|2020-08-02 23:00:00|4689.3|4684.3|4690|4685|4693|4688|4677.2|4672.2|0
1596412800000|2020-08-03 00:00:00|4690.1|4685.1|4695.9|4690.9|4698.5|4693.5|4682.2|4677.2|0
1596416400000|2020-08-03 01:00:00|4696|4691|4706|4701|4708.4|4703.4|4692.5|4687.5|0
1596420000000|2020-08-03 02:00:00|4706.1|4701.1|4700.4|4695.4|4706.5|4701.5|4696.1|4691.1|0
1596423600000|2020-08-03 03:00:00|4700.6|4695.6|4694.7|4689.7|4702.2|4697.2|4692.8|4687.8|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4697.9|4692.9|4699.2|4694.2|4689.2|4684.2|0
1596430800000|2020-08-03 05:00:00|4697.8|4692.8|4699.3|4694.3|4705|4700|4695.9|4690.9|0
1596434400000|2020-08-03 06:00:00|4699.4|4694.4|4696.9|4691.9|4701.7|4696.7|4693.8|4688.8|0
1596438000000|2020-08-03 07:00:00|4697.7|4692.7|4700.1|4695.1|4700.5|4695.5|4684.6|4679.6|0
1596441600000|2020-08-03 08:00:00|4700.4|4695.4|4713.2|4710.2|4745.1|4742.1|4700|4695|0
1596445200000|2020-08-03 09:00:00|4713.3|4710.3|4713.2|4710.2|4715.4|4712.4|4706.7|4703.7|0
1596448800000|2020-08-03 10:00:00|4714.1|4711.1|4731.5|4728.5|4732.7|4729.7|4712.6|4709.6|0
1596452400000|2020-08-03 11:00:00|4732|4729|4726.2|4723.2|4732.7|4729.7|4722|4719|0
1596456000000|2020-08-03 12:00:00|4726.4|4723.4|4724.5|4721.5|4727|4724|4720.6|4717.6|0
1596459600000|2020-08-03 13:00:00|4724.4|4721.4|4749.5|4747.7|4755.3|4753.5|4717.4|4714.4|0
1596463200000|2020-08-03 14:00:00|4749.9|4748.1|4739.4|4737.6|4766.9|4765.1|4733|4731.2|0
1596466800000|2020-08-03 15:00:00|4739.3|4737.5|4763.2|4761.4|4763.2|4761.4|4736|4734.2|0
1596470400000|2020-08-03 16:00:00|4763.4|4761.6|4766|4764.2|4772.2|4770.4|4754.9|4753.1|0
1596474000000|2020-08-03 17:00:00|4766.1|4764.3|4756.6|4754.8|4773.5|4771.7|4751.8|4750|0
1596477600000|2020-08-03 18:00:00|4756.7|4754.9|4760.7|4758.9|4764.9|4763.1|4744|4742.2|0
1596481200000|2020-08-03 19:00:00|4760.6|4758.8|4751.8|4750|4766.6|4764.8|4740.6|4738.8|0
1596484800000|2020-08-03 20:00:00|4752.4|4749.4|4751.9|4748.9|4755.9|4752.9|4748.5|4745.5|0
1596488400000|2020-08-03 21:00:00|4752.3|4749.3|4745.5|4742.5|4752.9|4749.9|4737.5|4734.5|0
1596492000000|2020-08-03 22:00:00|4745.4|4742.4|4742.6|4739.6|4749.2|4746.2|4741.8|4738.8|0
1596495600000|2020-08-03 23:00:00|4742.4|4739.4|4743.9|4738.9|4744.2|4740.3|4738.9|4735.9|0
1596499200000|2020-08-04 00:00:00|4744|4739|4746.8|4741.8|4751.2|4746.2|4740.1|4735.1|0
1596502800000|2020-08-04 01:00:00|4746.9|4741.9|4750.7|4745.7|4758.1|4753.1|4744.8|4739.8|0
1596506400000|2020-08-04 02:00:00|4750.6|4745.6|4750.5|4745.5|4755.2|4750.2|4748.2|4743.2|0
1596510000000|2020-08-04 03:00:00|4750.4|4745.4|4749.2|4744.2|4751.6|4746.6|4743.8|4738.8|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4751.5|4746.5|4753.3|4748.3|4747.4|4742.4|0
1596517200000|2020-08-04 05:00:00|4751.6|4746.6|4753.7|4748.7|4755.3|4750.3|4749.5|4744.5|0
1596520800000|2020-08-04 06:00:00|4753.6|4748.6|4764|4759|4766.4|4761.4|4746|4741|0
1596524400000|2020-08-04 07:00:00|4764.1|4759.1|4740.9|4735.9|4768.8|4763.8|4740.2|4735.2|0
1596528000000|2020-08-04 08:00:00|4740.8|4735.8|4751.6|4748.6|4761.7|4758.7|4740.1|4735.1|0
1596531600000|2020-08-04 09:00:00|4752|4749|4753.5|4750.5|4762|4759|4750.9|4747.9|0
1596535200000|2020-08-04 10:00:00|4753.4|4750.4|4754.8|4751.8|4757.4|4754.4|4749.9|4746.9|0
1596538800000|2020-08-04 11:00:00|4751.2|4748.2|4749.6|4746.6|4762.8|4759.8|4745.9|4742.9|0
1596542400000|2020-08-04 12:00:00|4747.1|4744.1|4753.9|4750.9|4754.4|4751.4|4746.2|4743.2|0
1596546000000|2020-08-04 13:00:00|4753.6|4750.6|4793.4|4791.6|4797.3|4795.5|4753.3|4750.3|0
1596549600000|2020-08-04 14:00:00|4793.3|4791.5|4789.6|4787.8|4805.7|4803.9|4787.6|4785.8|0
1596553200000|2020-08-04 15:00:00|4789.5|4787.7|4784.3|4782.5|4792.3|4790.5|4765.2|4763.4|0
1596556800000|2020-08-04 16:00:00|4784.4|4782.6|4772.2|4770.4|4786.4|4784.6|4759.7|4757.9|0
1596560400000|2020-08-04 17:00:00|4772.3|4770.5|4793.8|4792|4799.3|4797.5|4766.1|4764.3|0
1596564000000|2020-08-04 18:00:00|4794.2|4792.4|4778|4776.2|4796.8|4795|4758.7|4756.9|0
1596567600000|2020-08-04 19:00:00|4777.7|4775.9|4801.5|4799.7|4801.5|4799.7|4775.4|4773.6|0
1596571200000|2020-08-04 20:00:00|4802.1|4799.1|4800.9|4797.9|4804.3|4801.3|4797.5|4794.5|0
1596574800000|2020-08-04 21:00:00|4800.8|4797.8|4798.6|4795.6|4801.7|4798.7|4797.8|4794.8|0
1596578400000|2020-08-04 22:00:00|4798.5|4795.5|4799.1|4796.1|4799.7|4796.7|4796.2|4793.2|0
1596582000000|2020-08-04 23:00:00|4798.9|4795.9|4803.9|4798.9|4803.9|4799.9|4798.5|4795.5|0
1596585600000|2020-08-05 00:00:00|4803.5|4798.5|4802|4797|4806.9|4801.9|4796.7|4791.7|0
1596589200000|2020-08-05 01:00:00|4802.1|4797.1|4798.7|4793.7|4802.4|4797.4|4795.1|4790.1|0
1596592800000|2020-08-05 02:00:00|4798.5|4793.5|4808.6|4803.6|4809.6|4804.6|4797.4|4792.4|0
1596596400000|2020-08-05 03:00:00|4808.4|4803.4|4812.8|4807.8|4814.4|4809.4|4806.8|4801.8|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4811.5|4806.5|4815.2|4810.2|4810.7|4805.7|0
1596603600000|2020-08-05 05:00:00|4811.7|4806.7|4814.4|4809.4|4816.9|4811.9|4809.7|4804.7|0
1596607200000|2020-08-05 06:00:00|4814.3|4809.3|4825|4820|4825.2|4820.2|4811.8|4806.8|0
1596610800000|2020-08-05 07:00:00|4825.1|4820.1|4830.9|4825.9|4831.5|4826.5|4821.5|4816.5|0
1596614400000|2020-08-05 08:00:00|4830.7|4825.7|4831.2|4828.2|4832.8|4829.8|4821.8|4818.8|0
1596618000000|2020-08-05 09:00:00|4831.1|4828.1|4834.6|4831.6|4836.1|4833.1|4828.9|4825.9|0
1596621600000|2020-08-05 10:00:00|4834.5|4831.5|4825.7|4822.7|4834.6|4831.6|4824.9|4821.9|0
1596625200000|2020-08-05 11:00:00|4825.8|4822.8|4825.2|4822.2|4828.5|4825.5|4823.3|4820.3|0
1596628800000|2020-08-05 12:00:00|4825.3|4822.3|4805.4|4802.4|4825.4|4822.4|4801.1|4798.1|0
1596632400000|2020-08-05 13:00:00|4805.5|4802.5|4811.5|4809.7|4814.1|4812.3|4791.8|4790|0
1596636000000|2020-08-05 14:00:00|4812.9|4811.1|4818.9|4817.1|4828.1|4826.3|4805.7|4803.9|0
1596639600000|2020-08-05 15:00:00|4819|4817.2|4814.4|4812.6|4829.4|4827.6|4813|4811.2|0
1596643200000|2020-08-05 16:00:00|4814.5|4812.7|4823.2|4821.4|4826.3|4824.5|4814.5|4812.7|0
1596646800000|2020-08-05 17:00:00|4823.4|4821.6|4828.5|4826.7|4830.7|4828.9|4822|4820.2|0
1596650400000|2020-08-05 18:00:00|4828.4|4826.6|4826|4824.2|4833.9|4832.1|4820.8|4819|0
1596654000000|2020-08-05 19:00:00|4826.1|4824.3|4818.4|4816.6|4827.2|4825.4|4805.2|4803.4|0
1596657600000|2020-08-05 20:00:00|4818.6|4815.6|4813.1|4810.1|4821.6|4818.6|4812.1|4809.1|0
1596661200000|2020-08-05 21:00:00|4813.2|4810.2|4813.9|4810.9|4814.7|4811.7|4812.2|4809.2|0
1596664800000|2020-08-05 22:00:00|4814|4811|4813.8|4810.8|4814.1|4811.1|4811.7|4808.7|0
1596668400000|2020-08-05 23:00:00|4813.4|4810.4|4815.3|4810.3|4815.3|4812.1|4812|4809|0
1596672000000|2020-08-06 00:00:00|4815.2|4810.2|4826.4|4821.4|4827.2|4822.2|4813.9|4808.9|0
1596675600000|2020-08-06 01:00:00|4826.6|4821.6|4823.7|4818.7|4831|4826|4822.8|4817.8|0
1596679200000|2020-08-06 02:00:00|4823.8|4818.8|4811.7|4806.7|4824.6|4819.6|4811.4|4806.4|0
1596682800000|2020-08-06 03:00:00|4811.6|4806.6|4814.1|4809.1|4820|4815|4810.6|4805.6|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4814.6|4809.6|4817|4812|4808.2|4803.2|0
1596690000000|2020-08-06 05:00:00|4814.2|4809.2|4814.8|4809.8|4819.7|4814.7|4813|4808|0
1596693600000|2020-08-06 06:00:00|4815.1|4810.1|4818.1|4813.1|4821.8|4816.8|4814.2|4809.2|0
1596697200000|2020-08-06 07:00:00|4818.4|4813.4|4819.7|4814.7|4833.4|4828.4|4814.5|4809.5|0
1596700800000|2020-08-06 08:00:00|4819.5|4814.5|4809|4806|4823.4|4820.4|4808.8|4805.8|0
1596704400000|2020-08-06 09:00:00|4808.8|4805.8|4814.4|4811.4|4814.7|4811.7|4807.9|4804.9|0
1596708000000|2020-08-06 10:00:00|4814.3|4811.3|4798.7|4795.7|4814.4|4811.4|4798.3|4795.3|0
1596711600000|2020-08-06 11:00:00|4799.7|4796.7|4799.4|4796.4|4806.2|4803.2|4794.9|4791.9|0
1596715200000|2020-08-06 12:00:00|4801.7|4798.7|4819.7|4816.7|4820.9|4817.9|4796.4|4793.4|0
1596718800000|2020-08-06 13:00:00|4819.6|4816.6|4815.6|4813.8|4829.3|4827.5|4797.5|4795.7|0
1596722400000|2020-08-06 14:00:00|4815.8|4814|4813.1|4811.3|4830|4828.2|4800|4798.2|0
1596726000000|2020-08-06 15:00:00|4813|4811.2|4839|4837.2|4842.5|4840.7|4812|4810.2|0
1596729600000|2020-08-06 16:00:00|4839.9|4838.1|4868.9|4867.1|4869.1|4867.3|4838.4|4836.6|0
1596733200000|2020-08-06 17:00:00|4868.8|4867|4875.9|4874.1|4876.9|4875.1|4863.8|4862|0
1596736800000|2020-08-06 18:00:00|4876|4874.2|4903.1|4901.3|4907.5|4905.7|4875.6|4873.8|0
1596740400000|2020-08-06 19:00:00|4903.4|4901.6|4896.2|4894.4|4910.7|4908.9|4888|4886.2|0
1596744000000|2020-08-06 20:00:00|4895.9|4892.9|4891.1|4888.1|4896.2|4893.2|4885.9|4882.9|0
1596747600000|2020-08-06 21:00:00|4891.2|4888.2|4894.7|4891.7|4895.6|4892.6|4891.1|4888.1|0
1596751200000|2020-08-06 22:00:00|4894.6|4891.6|4893.3|4890.3|4894.7|4891.7|4892.3|4889.3|0
1596754800000|2020-08-06 23:00:00|4893.2|4890.2|4896.1|4891.1|4896.1|4892.3|4891.7|4888.7|0
1596758400000|2020-08-07 00:00:00|4895.9|4890.9|4902.9|4897.9|4908.9|4903.9|4891.8|4886.8|0
1596762000000|2020-08-07 01:00:00|4902.8|4897.8|4899.5|4894.5|4904.4|4899.4|4894.7|4889.7|0
1596765600000|2020-08-07 02:00:00|4899.7|4894.7|4871.9|4866.9|4901.4|4896.4|4866.1|4861.1|0
1596769200000|2020-08-07 03:00:00|4871.8|4866.8|4854.9|4849.9|4872.6|4867.6|4853.7|4848.7|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4853.9|4848.9|4856.3|4851.3|4841.8|4836.8|0
1596776400000|2020-08-07 05:00:00|4853.8|4848.8|4859|4854|4861.2|4856.2|4846.9|4841.9|0
1596780000000|2020-08-07 06:00:00|4859.1|4854.1|4856.5|4851.5|4866.6|4861.6|4855.9|4850.9|0
1596783600000|2020-08-07 07:00:00|4855.7|4850.7|4874.4|4869.4|4874.9|4869.9|4852.4|4847.4|0
1596787200000|2020-08-07 08:00:00|4874.6|4869.6|4848.7|4845.7|4874.9|4869.9|4841.2|4838.2|0
1596790800000|2020-08-07 09:00:00|4848.6|4845.6|4848.3|4845.3|4848.8|4845.8|4840|4837|0
1596794400000|2020-08-07 10:00:00|4848.4|4845.4|4850.8|4847.8|4851|4848|4846|4843|0
1596798000000|2020-08-07 11:00:00|4852.2|4849.2|4856.3|4853.3|4858.3|4855.3|4850.4|4847.4|0
1596801600000|2020-08-07 12:00:00|4856.5|4853.5|4860.4|4857.4|4873.1|4870.1|4853|4850|0
1596805200000|2020-08-07 13:00:00|4860.7|4857.7|4868.6|4866.8|4870.1|4868.3|4838.1|4836.3|0
1596808800000|2020-08-07 14:00:00|4867.6|4865.8|4889.3|4887.5|4895.4|4893.6|4851|4849.2|0
1596812400000|2020-08-07 15:00:00|4889.2|4887.4|4829.8|4828|4891.3|4889.5|4829.5|4827.7|0
1596816000000|2020-08-07 16:00:00|4829.6|4827.8|4809.8|4808|4847.5|4845.7|4806.1|4804.3|0
1596819600000|2020-08-07 17:00:00|4808.5|4806.7|4773.8|4772|4809.5|4807.7|4771.3|4769.5|0
1596823200000|2020-08-07 18:00:00|4773.7|4771.9|4773.5|4771.7|4786.3|4784.5|4746.4|4744.6|0
1596826800000|2020-08-07 19:00:00|4774|4772.2|4808.3|4806.5|4809|4807.2|4767.5|4765.7|0
1596830400000|2020-08-07 20:00:00|4808.9|4805.9|4807.1|4804.1|4809.9|4806.9|4800.4|4797.4|0
1597010400000|2020-08-09 22:00:00|4803.8|4798.8|4788.8|4783.8|4812.4|4807.4|4785|4780|0
1597014000000|2020-08-09 23:00:00|4789|4784|4800.9|4795.9|4803.4|4798.4|4789|4784|0
1597017600000|2020-08-10 00:00:00|4801|4796|4801.6|4796.6|4806.7|4801.7|4797|4792|0
1597021200000|2020-08-10 01:00:00|4801.5|4796.5|4794.4|4789.4|4801.5|4796.5|4792.6|4787.6|0
1597024800000|2020-08-10 02:00:00|4794.3|4789.3|4802.8|4797.8|4803.9|4798.9|4792|4787|0
1597028400000|2020-08-10 03:00:00|4803.1|4798.1|4803.7|4798.7|4805.3|4800.3|4800.9|4795.9|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4806.5|4801.5|4807.6|4802.6|4802.7|4797.7|0
1597035600000|2020-08-10 05:00:00|4806.6|4801.6|4813|4808|4813.4|4808.4|4806|4801|0
1597039200000|2020-08-10 06:00:00|4812.8|4807.8|4812|4807|4813.9|4808.9|4806.8|4801.8|0
1597042800000|2020-08-10 07:00:00|4812.1|4807.1|4820.3|4815.3|4823.1|4818.1|4806.5|4801.5|0
1597046400000|2020-08-10 08:00:00|4820.4|4815.4|4830.4|4827.4|4855.6|4852.6|4819.2|4814.2|0
1597050000000|2020-08-10 09:00:00|4830.3|4827.3|4832.9|4829.9|4837.3|4834.3|4828.7|4825.7|0
1597053600000|2020-08-10 10:00:00|4832.7|4829.7|4833.9|4830.9|4836|4833|4830.6|4827.6|0
1597057200000|2020-08-10 11:00:00|4835|4832|4831.6|4828.6|4837.3|4834.3|4819.5|4816.5|0
1597060800000|2020-08-10 12:00:00|4831.4|4828.4|4824.5|4821.5|4831.4|4828.4|4821|4818|0
1597064400000|2020-08-10 13:00:00|4824.6|4821.6|4797.2|4795.4|4858.5|4856.7|4788.6|4786.8|0
1597068000000|2020-08-10 14:00:00|4797.8|4796|4713.3|4711.5|4804|4802.2|4711|4709.2|0
1597071600000|2020-08-10 15:00:00|4713.2|4711.4|4773.5|4771.7|4779.1|4777.3|4706.3|4704.5|0
1597075200000|2020-08-10 16:00:00|4774.7|4772.9|4789.6|4787.8|4793.9|4792.1|4757.8|4756|0
1597078800000|2020-08-10 17:00:00|4789.7|4787.9|4772.3|4770.5|4809.4|4807.6|4770.7|4768.9|0
1597082400000|2020-08-10 18:00:00|4772.8|4771|4785.9|4784.1|4788.6|4786.8|4766.8|4765|0
1597086000000|2020-08-10 19:00:00|4785.8|4784|4774.5|4772.7|4788|4786.2|4760.2|4758.4|0
1597089600000|2020-08-10 20:00:00|4775.2|4772.2|4772.4|4769.4|4776.2|4773.2|4768.3|4765.3|0
1597093200000|2020-08-10 21:00:00|4772.3|4769.3|4766.4|4763.4|4773.5|4770.5|4765.2|4762.2|0
1597096800000|2020-08-10 22:00:00|4766.2|4763.2|4767.8|4764.8|4768.5|4765.5|4766.2|4763.2|0
1597100400000|2020-08-10 23:00:00|4767.9|4764.9|4769.6|4764.6|4769.6|4765.9|4765.8|4762.8|0
1597104000000|2020-08-11 00:00:00|4769.5|4764.5|4776.5|4771.5|4777.4|4772.4|4765.4|4760.4|0
1597107600000|2020-08-11 01:00:00|4776.4|4771.4|4784.7|4779.7|4786.1|4781.1|4774.5|4769.5|0
1597111200000|2020-08-11 02:00:00|4784.8|4779.8|4787.2|4782.2|4790.2|4785.2|4784.8|4779.8|0
1597114800000|2020-08-11 03:00:00|4787.5|4782.5|4788.9|4783.9|4790.1|4785.1|4785.6|4780.6|0
1597118400000|2020-08-11 04:00:00|4789|4784|4784.3|4779.3|4790.7|4785.7|4783.2|4778.2|0
1597122000000|2020-08-11 05:00:00|4784.4|4779.4|4790.5|4785.5|4792.5|4787.5|4783.9|4778.9|0
1597125600000|2020-08-11 06:00:00|4790.4|4785.4|4781.7|4776.7|4796.8|4791.8|4781.4|4776.4|0
1597129200000|2020-08-11 07:00:00|4782|4777|4795.4|4790.4|4795.8|4790.8|4775.9|4770.9|0
1597132800000|2020-08-11 08:00:00|4795.3|4790.3|4811.3|4808.3|4814.2|4811.2|4791.2|4788.1|0
1597136400000|2020-08-11 09:00:00|4811.4|4808.4|4810|4807|4813.8|4810.8|4807.7|4804.7|0
1597140000000|2020-08-11 10:00:00|4810.2|4807.2|4807.5|4804.5|4813.4|4810.4|4807.5|4804.5|0
1597143600000|2020-08-11 11:00:00|4803.7|4800.7|4771.7|4768.7|4805.2|4802.2|4770.5|4767.5|0
1597147200000|2020-08-11 12:00:00|4771.8|4768.8|4748.9|4745.9|4778.5|4775.5|4742|4739|0
1597150800000|2020-08-11 13:00:00|4745.4|4742.4|4751.1|4749.3|4760.7|4758.9|4702.6|4700.8|0
1597154400000|2020-08-11 14:00:00|4751.2|4749.4|4749|4747.2|4761.5|4759.7|4710.8|4709|0
1597158000000|2020-08-11 15:00:00|4748.8|4747|4757.5|4755.7|4786.6|4784.8|4748.8|4747|0
1597161600000|2020-08-11 16:00:00|4757.6|4755.8|4778.3|4776.5|4795.5|4793.7|4750.9|4749.1|0
1597165200000|2020-08-11 17:00:00|4778|4776.2|4763.1|4761.3|4779.4|4777.6|4751.2|4749.4|0
1597168800000|2020-08-11 18:00:00|4763.3|4761.5|4741.6|4739.8|4766.7|4764.9|4724.1|4722.3|0
1597172400000|2020-08-11 19:00:00|4741.4|4739.6|4681.6|4679.8|4743.4|4741.6|4673.4|4671.6|0
1597176000000|2020-08-11 20:00:00|4682.9|4679.9|4710.3|4707.3|4710.3|4707.3|4678.6|4675.6|0
1597179600000|2020-08-11 21:00:00|4710.4|4707.4|4737.2|4734.2|4741.4|4738.4|4710.3|4707.3|0
1597183200000|2020-08-11 22:00:00|4736.7|4733.7|4736.8|4733.8|4743.8|4740.8|4733.7|4730.7|0
1597186800000|2020-08-11 23:00:00|4736.9|4733.9|4739.8|4734.8|4742|4739|4735|4732|0
1597190400000|2020-08-12 00:00:00|4739.4|4734.4|4727.7|4722.7|4751.1|4746.1|4722.6|4717.6|0
1597194000000|2020-08-12 01:00:00|4727.6|4722.6|4736|4731|4740.6|4735.6|4725.8|4720.8|0
1597197600000|2020-08-12 02:00:00|4735.8|4730.8|4731.7|4726.7|4738.6|4733.6|4720.1|4715.1|0
1597201200000|2020-08-12 03:00:00|4732.2|4727.2|4733.5|4728.5|4736.7|4731.7|4727.2|4722.2|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4727.5|4722.5|4736.1|4731.1|4725.6|4720.6|0
1597208400000|2020-08-12 05:00:00|4727.3|4722.3|4737.2|4732.2|4739.6|4734.6|4723.7|4718.7|0
1597212000000|2020-08-12 06:00:00|4737.3|4732.3|4748.3|4743.3|4753.2|4748.2|4736.9|4731.9|0
1597215600000|2020-08-12 07:00:00|4748.1|4743.1|4760.1|4755.1|4761.4|4756.4|4745.9|4740.9|0
1597219200000|2020-08-12 08:00:00|4760.2|4755.2|4752.4|4749.4|4760.7|4757.7|4741.6|4738.6|0
1597222800000|2020-08-12 09:00:00|4752.5|4749.5|4754.4|4751.4|4757|4754|4749.3|4746.3|0
1597226400000|2020-08-12 10:00:00|4755|4752|4758.3|4755.3|4759.9|4756.9|4750.8|4747.8|0
1597230000000|2020-08-12 11:00:00|4759.5|4756.5|4758.8|4755.8|4763.8|4760.8|4755.5|4752.5|0
1597233600000|2020-08-12 12:00:00|4758.4|4755.4|4750.1|4747.1|4762.9|4759.9|4744|4741|0
1597237200000|2020-08-12 13:00:00|4750.2|4747.2|4790.7|4788.9|4793.1|4791.3|4745.6|4742.6|0
1597240800000|2020-08-12 14:00:00|4790.6|4788.8|4812.6|4810.8|4813.5|4811.7|4783.9|4782.1|0
1597244400000|2020-08-12 15:00:00|4812.7|4810.9|4823.3|4821.5|4828.5|4826.7|4807.1|4805.3|0
1597248000000|2020-08-12 16:00:00|4823.2|4821.4|4831.1|4829.3|4848.5|4846.7|4821.8|4820|0
1597251600000|2020-08-12 17:00:00|4831|4829.2|4870.2|4868.4|4870.6|4868.8|4830.7|4828.9|0
1597255200000|2020-08-12 18:00:00|4870.1|4868.3|4859.2|4857.4|4882.2|4880.4|4854.4|4852.6|0
1597258800000|2020-08-12 19:00:00|4859.4|4857.6|4852.8|4851|4865.8|4864|4833.9|4832.1|0
1597262400000|2020-08-12 20:00:00|4853.4|4850.4|4850.5|4847.5|4854.4|4851.4|4846.4|4843.4|0
1597266000000|2020-08-12 21:00:00|4850.6|4847.6|4849.3|4846.3|4853.8|4850.8|4849.3|4846.3|0
1597269600000|2020-08-12 22:00:00|4849.2|4846.2|4853.6|4850.6|4853.6|4850.6|4847.1|4844.1|0
1597273200000|2020-08-12 23:00:00|4853.5|4850.5|4861.6|4856.6|4861.6|4858.1|4852.4|4849.4|0
1597276800000|2020-08-13 00:00:00|4861.4|4856.4|4850.5|4845.5|4869.3|4864.3|4848.4|4843.4|0
1597280400000|2020-08-13 01:00:00|4850.6|4845.6|4855.4|4850.4|4862.8|4857.8|4845.5|4840.5|0
1597284000000|2020-08-13 02:00:00|4855.5|4850.5|4859.2|4854.2|4860.9|4855.9|4850|4845|0
1597287600000|2020-08-13 03:00:00|4859.1|4854.1|4854.2|4849.2|4859.3|4854.3|4852.6|4847.6|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4855.8|4850.8|4858|4853|4853.8|4848.8|0
1597294800000|2020-08-13 05:00:00|4855.5|4850.5|4850.4|4845.4|4855.5|4850.5|4848.9|4843.9|0
1597298400000|2020-08-13 06:00:00|4850.3|4845.3|4855.7|4850.7|4856.2|4851.2|4845.7|4840.7|0
1597302000000|2020-08-13 07:00:00|4855.6|4850.6|4848.9|4843.9|4869|4864|4846.7|4841.7|0
1597305600000|2020-08-13 08:00:00|4848.8|4843.8|4858.4|4855.4|4864.7|4861.7|4847.6|4842.6|0
1597309200000|2020-08-13 09:00:00|4858.3|4855.3|4859.4|4856.4|4860.8|4857.8|4857.8|4854.8|0
1597312800000|2020-08-13 10:00:00|4859.3|4856.3|4856.3|4853.3|4862.9|4859.9|4854|4851|0
1597316400000|2020-08-13 11:00:00|4857.8|4854.8|4883.9|4880.9|4884.8|4881.8|4857.1|4854.1|0
1597320000000|2020-08-13 12:00:00|4883.7|4880.7|4905.3|4902.3|4908.2|4905.2|4878.9|4875.9|0
1597323600000|2020-08-13 13:00:00|4905.1|4902.1|4912.9|4911.1|4924.5|4922.7|4885.1|4883.3|0
1597327200000|2020-08-13 14:00:00|4912.8|4911|4931.1|4929.3|4942.5|4940.7|4892.4|4890.6|0
1597330800000|2020-08-13 15:00:00|4931.2|4929.4|4926.4|4924.6|4943.8|4942|4909.8|4908|0
1597334400000|2020-08-13 16:00:00|4926.5|4924.7|4936|4934.2|4937.4|4935.6|4923.7|4921.9|0
1597338000000|2020-08-13 17:00:00|4935.9|4934.1|4911.6|4909.8|4939.4|4937.6|4896.3|4894.5|0
1597341600000|2020-08-13 18:00:00|4912.2|4910.4|4884|4882.2|4914.3|4912.5|4871.3|4869.5|0
1597345200000|2020-08-13 19:00:00|4884.2|4882.4|4896.4|4894.6|4914.5|4912.7|4878.8|4877|0
1597348800000|2020-08-13 20:00:00|4898|4895|4871.1|4868.1|4919.2|4916.2|4869.7|4866.7|0
1597352400000|2020-08-13 21:00:00|4870.9|4867.9|4870.6|4867.6|4874.8|4871.8|4867.9|4864.9|0
1597356000000|2020-08-13 22:00:00|4870.5|4867.5|4879|4876|4879.6|4876.6|4870.3|4867.3|0
1597359600000|2020-08-13 23:00:00|4878.9|4875.9|4882.4|4877.4|4887.8|4884.8|4878.8|4875.8|0
1597363200000|2020-08-14 00:00:00|4882.1|4877.1|4877|4872|4886.4|4881.4|4875.2|4870.2|0
1597366800000|2020-08-14 01:00:00|4876.8|4871.8|4881.4|4876.4|4883|4878|4873.9|4868.9|0
1597370400000|2020-08-14 02:00:00|4880.6|4875.6|4881.6|4876.6|4885.6|4880.6|4878.4|4873.4|0
1597374000000|2020-08-14 03:00:00|4881.5|4876.5|4881.2|4876.2|4883.2|4878.2|4877.9|4872.9|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4881.4|4876.4|4884|4879|4880.2|4875.2|0
1597381200000|2020-08-14 05:00:00|4881.2|4876.2|4884.9|4879.9|4886.9|4881.9|4881.2|4876.2|0
1597384800000|2020-08-14 06:00:00|4885|4880|4887.9|4882.9|4897.4|4892.4|4884.8|4879.8|0
1597388400000|2020-08-14 07:00:00|4887.1|4882.1|4867.1|4862.1|4888.4|4883.4|4859.9|4854.9|0
1597392000000|2020-08-14 08:00:00|4867.2|4862.2|4873.7|4870.7|4887|4884|4866.4|4861.4|0
1597395600000|2020-08-14 09:00:00|4873.8|4870.8|4877.1|4874.1|4877.3|4874.3|4868.3|4865.3|0
1597399200000|2020-08-14 10:00:00|4877.3|4874.3|4898.4|4895.4|4899.9|4896.9|4871.4|4868.4|0
1597402800000|2020-08-14 11:00:00|4897.5|4894.5|4912.8|4909.8|4918.2|4915.2|4897.2|4894.2|0
1597406400000|2020-08-14 12:00:00|4912.7|4909.7|4906.5|4903.5|4913.9|4910.9|4906.4|4903.4|0
1597410000000|2020-08-14 13:00:00|4906.6|4903.6|4887.6|4885.8|4911.1|4909.3|4867.2|4865.4|0
1597413600000|2020-08-14 14:00:00|4887.7|4885.9|4858.3|4856.5|4893.8|4892|4843.5|4841.7|0
1597417200000|2020-08-14 15:00:00|4858.1|4856.3|4862.4|4860.6|4877.1|4875.3|4852.8|4851|0
1597420800000|2020-08-14 16:00:00|4862.7|4860.9|4877|4875.2|4882.5|4880.7|4860.7|4858.9|0
1597424400000|2020-08-14 17:00:00|4876.9|4875.1|4879|4877.2|4890.1|4888.3|4865.5|4863.7|0
1597428000000|2020-08-14 18:00:00|4878.9|4877.1|4870.7|4868.9|4878.9|4877.1|4866.2|4864.4|0
1597431600000|2020-08-14 19:00:00|4870.6|4868.8|4885.4|4883.6|4886.1|4884.3|4858.6|4856.8|0
1597435200000|2020-08-14 20:00:00|4886|4883|4884.4|4881.4|4886.4|4883.4|4881.1|4878.1|0
1597615200000|2020-08-16 22:00:00|4889|4884|4888.4|4883.4|4891.5|4886.5|4886.9|4881.9|0
1597618800000|2020-08-16 23:00:00|4888.6|4883.6|4891.9|4886.9|4893.3|4888.3|4886.7|4881.7|0
1597622400000|2020-08-17 00:00:00|4892.1|4887.1|4891|4886|4893.1|4888.1|4888.8|4883.8|0
1597626000000|2020-08-17 01:00:00|4890.9|4885.9|4897.5|4892.5|4898.6|4893.6|4889.1|4884.1|0
1597629600000|2020-08-17 02:00:00|4897.6|4892.6|4901.7|4896.7|4904.3|4899.3|4897.4|4892.4|0
1597633200000|2020-08-17 03:00:00|4902|4897|4899.3|4894.3|4904.1|4899.1|4897.8|4892.8|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|4901.1|4896.1|4902.5|4897.5|4898.2|4893.2|0
1597640400000|2020-08-17 05:00:00|4901.2|4896.2|4901.7|4896.7|4903.5|4898.5|4899.1|4894.1|0
1597644000000|2020-08-17 06:00:00|4901.6|4896.6|4903.1|4898.1|4907.4|4902.4|4898.4|4893.4|0
1597647600000|2020-08-17 07:00:00|4902.6|4897.6|4911.6|4906.6|4913.1|4908.1|4898.8|4893.8|0
1597651200000|2020-08-17 08:00:00|4911.7|4906.7|4903.6|4900.6|4912|4907|4896|4893|0
1597654800000|2020-08-17 09:00:00|4903.5|4900.5|4906.5|4903.5|4910.9|4907.9|4902.5|4899.5|0
1597658400000|2020-08-17 10:00:00|4906|4903|4912.6|4909.6|4913.3|4910.3|4906|4903|0
1597662000000|2020-08-17 11:00:00|4911.9|4908.9|4917.2|4914.2|4919.5|4916.5|4909.3|4906.3|0
1597665600000|2020-08-17 12:00:00|4917.5|4914.5|4927.8|4924.8|4930.2|4927.2|4916.4|4913.4|0
1597669200000|2020-08-17 13:00:00|4927.7|4924.7|4970.7|4968.9|4971.6|4969.8|4923.4|4921.6|0
1597672800000|2020-08-17 14:00:00|4971.3|4969.5|4985.8|4984|4993.5|4991.7|4957.7|4955.9|0
1597676400000|2020-08-17 15:00:00|4985.3|4983.5|4986.2|4984.4|4991.9|4990.1|4971|4969.2|0
1597680000000|2020-08-17 16:00:00|4987.1|4985.3|5007.4|5005.6|5008.6|5006.8|4985.8|4984|0
1597683600000|2020-08-17 17:00:00|5007.6|5005.8|5011.5|5009.7|5017.3|5015.5|5003.6|5001.8|0
1597687200000|2020-08-17 18:00:00|5011.3|5009.5|5036.5|5034.7|5036.5|5034.7|5006.2|5004.4|0
1597690800000|2020-08-17 19:00:00|5036.2|5034.4|5033.8|5032|5044.2|5042.4|5028|5026.2|0
1597694400000|2020-08-17 20:00:00|5034.4|5031.4|5039|5036|5039.2|5036.2|5026.7|5023.7|0
1597698000000|2020-08-17 21:00:00|5038.9|5035.9|5038.6|5035.6|5040.3|5037.3|5037.3|5034.3|0
1597701600000|2020-08-17 22:00:00|5038.8|5035.8|5039|5036|5040|5037|5037.2|5034.2|0
1597705200000|2020-08-17 23:00:00|5038.9|5035.9|5044.4|5039.4|5044.4|5041.2|5038.6|5035.6|0
1597708800000|2020-08-18 00:00:00|5044.6|5039.6|5043.3|5038.3|5047.6|5042.6|5042.2|5037.2|0
1597712400000|2020-08-18 01:00:00|5043.2|5038.2|5039.8|5034.8|5044.5|5039.5|5035.1|5030.1|0
1597716000000|2020-08-18 02:00:00|5039.9|5034.9|5036.6|5031.6|5040.6|5035.6|5034|5029|0
1597719600000|2020-08-18 03:00:00|5036.5|5031.5|5039.1|5034.1|5041.1|5036.1|5035.5|5030.5|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5040.6|5035.6|5042.5|5037.5|5038.3|5033.3|0
1597726800000|2020-08-18 05:00:00|5040.5|5035.5|5039.1|5034.1|5042.2|5037.2|5036.6|5031.6|0
1597730400000|2020-08-18 06:00:00|5039|5034|5036.1|5031.1|5041.6|5036.6|5034|5029|0
1597734000000|2020-08-18 07:00:00|5036|5031|5039.4|5034.4|5043|5038|5030.1|5025.1|0
1597737600000|2020-08-18 08:00:00|5039.3|5034.3|5070.1|5067.1|5070.2|5067.2|5039|5034|0
1597741200000|2020-08-18 09:00:00|5070.2|5067.2|5092.6|5089.6|5093.1|5090.1|5070.2|5067.2|0
1597744800000|2020-08-18 10:00:00|5092.3|5089.3|5090.9|5087.9|5098.4|5095.4|5088.9|5085.9|0
1597748400000|2020-08-18 11:00:00|5091|5088|5068.7|5065.7|5098.6|5095.6|5068.3|5065.3|0
1597752000000|2020-08-18 12:00:00|5068.9|5065.9|5081.7|5078.7|5089.6|5086.6|5062.4|5059.4|0
1597755600000|2020-08-18 13:00:00|5081.8|5078.8|5075.1|5073.3|5106.1|5104.3|5054.4|5052.6|0
1597759200000|2020-08-18 14:00:00|5075.8|5074|5088.9|5087.1|5096.8|5095|5046.5|5044.7|0
1597762800000|2020-08-18 15:00:00|5089|5087.2|5089.4|5087.6|5094.3|5092.5|5077.4|5075.6|0
1597766400000|2020-08-18 16:00:00|5089.1|5087.3|5089.8|5088|5103.8|5102|5085.6|5083.8|0
1597770000000|2020-08-18 17:00:00|5089.5|5087.7|5095.2|5093.4|5098.5|5096.7|5081.2|5079.4|0
1597773600000|2020-08-18 18:00:00|5095.5|5093.7|5113.6|5111.8|5116.1|5114.3|5088.9|5087.1|0
1597777200000|2020-08-18 19:00:00|5113.8|5112|5103.8|5102|5122.8|5121|5099.2|5097.4|0
1597780800000|2020-08-18 20:00:00|5104.4|5101.4|5109.9|5106.9|5109.9|5106.9|5098.6|5095.6|0
1597784400000|2020-08-18 21:00:00|5109.8|5106.8|5109.1|5106.1|5110.7|5107.7|5107.8|5104.8|0
1597788000000|2020-08-18 22:00:00|5109|5106|5109.8|5106.8|5110.4|5107.4|5107.2|5104.2|0
1597791600000|2020-08-18 23:00:00|5109.9|5106.9|5116.1|5111.1|5116.1|5112.1|5109|5106|0
1597795200000|2020-08-19 00:00:00|5116.3|5111.3|5111.7|5106.7|5116.3|5111.3|5108.3|5103.3|0
1597798800000|2020-08-19 01:00:00|5111.8|5106.8|5115.5|5110.5|5119.7|5114.7|5111.3|5106.3|0
1597802400000|2020-08-19 02:00:00|5115.4|5110.4|5115.5|5110.5|5119|5114|5115.1|5110.1|0
1597806000000|2020-08-19 03:00:00|5115.6|5110.6|5119.9|5114.9|5122.6|5117.6|5115.2|5110.2|0
1597809600000|2020-08-19 04:00:00|5120|5115|5117.3|5112.3|5120.5|5115.5|5115.6|5110.6|0
1597813200000|2020-08-19 05:00:00|5117.2|5112.2|5114.5|5109.5|5119.6|5114.6|5111.9|5106.9|0
1597816800000|2020-08-19 06:00:00|5114.1|5109.1|5112.3|5107.3|5117|5112|5111.2|5106.2|0
1597820400000|2020-08-19 07:00:00|5112.1|5107.1|5127.4|5122.4|5129.7|5124.7|5106.9|5101.9|0
1597824000000|2020-08-19 08:00:00|5127.6|5122.6|5132.6|5129.6|5133.8|5130.8|5119|5116|0
1597827600000|2020-08-19 09:00:00|5132.5|5129.5|5131.1|5128.1|5138.3|5135.3|5129.7|5126.7|0
1597831200000|2020-08-19 10:00:00|5131.3|5128.3|5125.5|5122.5|5132|5129|5123.2|5120.2|0
1597834800000|2020-08-19 11:00:00|5126.1|5123.1|5104|5101|5127.7|5124.7|5096.4|5093.4|0
1597838400000|2020-08-19 12:00:00|5103.9|5100.9|5102|5099|5109.3|5106.3|5092.2|5089.2|0
1597842000000|2020-08-19 13:00:00|5102.2|5099.2|5078.1|5076.3|5115.4|5113.6|5064.1|5062.3|0
1597845600000|2020-08-19 14:00:00|5078.2|5076.4|5129.9|5128.1|5131.1|5129.3|5078.1|5076.3|0
1597849200000|2020-08-19 15:00:00|5130.2|5128.4|5142.5|5140.7|5142.8|5141|5112.7|5110.9|0
1597852800000|2020-08-19 16:00:00|5142.4|5140.6|5133.1|5131.3|5145.2|5143.4|5129.8|5128|0
1597856400000|2020-08-19 17:00:00|5133|5131.2|5136|5134.2|5143.3|5141.5|5130.2|5128.4|0
1597860000000|2020-08-19 18:00:00|5136.1|5134.3|5111.4|5109.6|5139|5137.2|5073.3|5071.5|0
1597863600000|2020-08-19 19:00:00|5111.3|5109.5|5087.4|5085.6|5113.4|5111.6|5079.6|5077.8|0
1597867200000|2020-08-19 20:00:00|5088.1|5085.1|5085.7|5082.7|5106.4|5103.4|5082.6|5079.6|0
1597870800000|2020-08-19 21:00:00|5085.1|5082.1|5081.7|5078.7|5090.5|5087.5|5079.9|5076.9|0
1597874400000|2020-08-19 22:00:00|5081.6|5078.6|5081.1|5078.1|5086.4|5083.4|5081|5078|0
1597878000000|2020-08-19 23:00:00|5080.9|5077.9|5064.3|5059.3|5080.9|5077.9|5062.5|5059.3|0
1597881600000|2020-08-20 00:00:00|5064|5059|5065|5060|5068.9|5063.9|5057|5052|0
1597885200000|2020-08-20 01:00:00|5065.1|5060.1|5049.1|5044.1|5065.4|5060.4|5048.5|5043.5|0
1597888800000|2020-08-20 02:00:00|5048.9|5043.9|5042.6|5037.6|5053.3|5048.3|5033.1|5028.1|0
1597892400000|2020-08-20 03:00:00|5042.5|5037.5|5048.5|5043.5|5049.9|5044.9|5040|5035|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5046.5|5041.5|5052.6|5047.6|5045.8|5040.8|0
1597899600000|2020-08-20 05:00:00|5046.4|5041.4|5053.9|5048.9|5059.8|5054.8|5046|5041|0
1597903200000|2020-08-20 06:00:00|5053.8|5048.8|5054.4|5049.4|5060.6|5055.6|5050.5|5045.5|0
1597906800000|2020-08-20 07:00:00|5054.1|5049.1|5060.1|5055.1|5064.6|5059.6|5049.3|5044.3|0
1597910400000|2020-08-20 08:00:00|5060.2|5055.2|5064.9|5061.9|5065.3|5062.3|5052.5|5049.5|0
1597914000000|2020-08-20 09:00:00|5064.8|5061.8|5069.3|5066.3|5072.7|5069.7|5063|5060|0
1597917600000|2020-08-20 10:00:00|5069.9|5066.9|5080.2|5077.2|5084|5081|5065.1|5062.1|0
1597921200000|2020-08-20 11:00:00|5075.9|5072.9|5080.8|5077.8|5090.2|5087.2|5070|5067|0
1597924800000|2020-08-20 12:00:00|5080.9|5077.9|5070.4|5067.4|5081.9|5078.9|5066.6|5063.6|0
1597928400000|2020-08-20 13:00:00|5070.5|5067.5|5115.5|5113.7|5121.2|5119.4|5046.5|5044.7|0
1597932000000|2020-08-20 14:00:00|5117.3|5115.5|5133.1|5131.3|5135.5|5133.7|5096.5|5094.7|0
1597935600000|2020-08-20 15:00:00|5133.3|5131.5|5161.8|5160|5165.9|5164.1|5124.4|5122.6|0
1597939200000|2020-08-20 16:00:00|5162|5160.2|5155.9|5154.1|5165.5|5163.7|5149.6|5147.8|0
1597942800000|2020-08-20 17:00:00|5156|5154.2|5159.2|5157.4|5164.8|5163|5143.5|5141.7|0
1597946400000|2020-08-20 18:00:00|5159|5157.2|5184.1|5182.3|5185.3|5183.5|5157.4|5155.6|0
1597950000000|2020-08-20 19:00:00|5184|5182.2|5185.6|5183.8|5195.6|5193.8|5174.4|5172.6|0
1597953600000|2020-08-20 20:00:00|5186.2|5183.2|5193.2|5190.2|5194.1|5191.1|5183.9|5180.9|0
1597957200000|2020-08-20 21:00:00|5193.3|5190.3|5194|5191|5194|5191|5190|5187|0
1597960800000|2020-08-20 22:00:00|5194.1|5191.1|5194.8|5191.8|5198.4|5195.4|5192.6|5189.6|0
1597964400000|2020-08-20 23:00:00|5194.9|5191.9|5197.7|5192.7|5197.7|5194.5|5194.6|5191.6|0
1597968000000|2020-08-21 00:00:00|5197.8|5192.8|5207.7|5202.7|5207.9|5202.9|5197.8|5192.8|0
1597971600000|2020-08-21 01:00:00|5207.9|5202.9|5198.8|5193.8|5210.5|5205.5|5196.1|5191.1|0
1597975200000|2020-08-21 02:00:00|5198.9|5193.9|5199.5|5194.5|5200.6|5195.6|5195|5190|0
1597978800000|2020-08-21 03:00:00|5199.4|5194.4|5200.3|5195.3|5203.5|5198.5|5198.7|5193.7|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5201.2|5196.2|5204.2|5199.2|5198.5|5193.5|0
1597986000000|2020-08-21 05:00:00|5201.1|5196.1|5198.1|5193.1|5202.6|5197.6|5195.6|5190.6|0
1597989600000|2020-08-21 06:00:00|5198|5193|5199.7|5194.7|5201.1|5196.1|5194.8|5189.8|0
1597993200000|2020-08-21 07:00:00|5199.5|5194.5|5200.1|5195.1|5202|5197|5182.7|5177.7|0
1597996800000|2020-08-21 08:00:00|5200.3|5195.3|5205.2|5202.2|5213.5|5210.5|5198.2|5193.2|0
1598000400000|2020-08-21 09:00:00|5205.1|5202.1|5215.3|5212.3|5216.3|5213.3|5201.5|5198.5|0
1598004000000|2020-08-21 10:00:00|5215.2|5212.2|5193.7|5190.7|5217|5214|5193.1|5190.1|0
1598007600000|2020-08-21 11:00:00|5194.3|5191.3|5187.6|5184.6|5205.6|5202.6|5187.3|5184.3|0
1598011200000|2020-08-21 12:00:00|5188.1|5185.1|5194|5191|5195.7|5192.7|5174.4|5171.4|0
1598014800000|2020-08-21 13:00:00|5193.8|5190.8|5228.2|5226.4|5237|5235.2|5191.4|5188.4|0
1598018400000|2020-08-21 14:00:00|5229.3|5227.5|5262.4|5260.6|5271.8|5270|5207.7|5205.9|0
1598022000000|2020-08-21 15:00:00|5262.3|5260.5|5241.2|5239.4|5268.8|5267|5239.4|5237.6|0
1598025600000|2020-08-21 16:00:00|5241.3|5239.5|5271.9|5270.1|5274.2|5272.4|5237.7|5235.9|0
1598029200000|2020-08-21 17:00:00|5271.8|5270|5263.7|5261.9|5276.7|5274.9|5258.6|5256.8|0
1598032800000|2020-08-21 18:00:00|5263.8|5262|5275|5273.2|5278.6|5276.8|5262.3|5260.5|0
1598036400000|2020-08-21 19:00:00|5274.9|5273.1|5262.7|5260.9|5283.1|5281.3|5248|5246.2|0
1598040000000|2020-08-21 20:00:00|5263|5260|5264.5|5261.5|5264.5|5261.5|5261.1|5258.1|0
1598220000000|2020-08-23 22:00:00|5274.7|5269.7|5273.5|5268.5|5275|5270|5270|5265|0
1598223600000|2020-08-23 23:00:00|5273.8|5268.8|5273.7|5268.7|5277.3|5272.3|5271.2|5266.2|0
1598227200000|2020-08-24 00:00:00|5273.8|5268.8|5275.9|5270.9|5276.9|5271.9|5266.3|5261.3|0
1598230800000|2020-08-24 01:00:00|5275.8|5270.8|5279.7|5274.7|5283.8|5278.8|5272.1|5267.1|0
1598234400000|2020-08-24 02:00:00|5279.8|5274.8|5280.7|5275.7|5283.9|5278.9|5279.7|5274.7|0
1598238000000|2020-08-24 03:00:00|5280.6|5275.6|5282.7|5277.7|5287|5282|5280.5|5275.5|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5283.1|5278.1|5284.8|5279.8|5280.7|5275.7|0
1598245200000|2020-08-24 05:00:00|5283.2|5278.2|5285.1|5280.1|5285.9|5280.9|5280.8|5275.8|0
1598248800000|2020-08-24 06:00:00|5285|5280|5290.2|5285.2|5293.3|5288.3|5284.9|5279.9|0
1598252400000|2020-08-24 07:00:00|5290.1|5285.1|5321|5316|5324.1|5319.1|5289.9|5284.9|0
1598256000000|2020-08-24 08:00:00|5321.2|5316.2|5344.5|5341.5|5347.9|5344.9|5321.2|5316.2|0
1598259600000|2020-08-24 09:00:00|5344.6|5341.6|5342.6|5339.6|5349.3|5346.3|5338.9|5335.9|0
1598263200000|2020-08-24 10:00:00|5342.7|5339.7|5348.2|5345.2|5352|5349|5337.6|5334.6|0
1598266800000|2020-08-24 11:00:00|5346.9|5343.9|5357.2|5354.2|5357.4|5354.4|5336.8|5333.8|0
1598270400000|2020-08-24 12:00:00|5357.1|5354.1|5363.1|5360.1|5370.7|5367.7|5356.1|5353.1|0
1598274000000|2020-08-24 13:00:00|5362.9|5359.9|5317.9|5316.1|5389.5|5387.7|5272.7|5270.9|0
1598277600000|2020-08-24 14:00:00|5318|5316.2|5255.4|5253.6|5327.8|5326|5240.3|5238.5|0
1598281200000|2020-08-24 15:00:00|5254.6|5252.8|5297.7|5295.9|5302.1|5300.3|5249.1|5247.3|0
1598284800000|2020-08-24 16:00:00|5297.6|5295.8|5298.6|5296.8|5326.3|5324.5|5296.3|5294.5|0
1598288400000|2020-08-24 17:00:00|5298.4|5296.6|5296.6|5294.8|5315.5|5313.7|5285.5|5283.7|0
1598292000000|2020-08-24 18:00:00|5296.1|5294.3|5279.5|5277.7|5309|5307.2|5272.8|5271|0
1598295600000|2020-08-24 19:00:00|5279.9|5278.1|5304.1|5302.3|5304.4|5302.6|5267.5|5265.7|0
1598299200000|2020-08-24 20:00:00|5304.8|5301.8|5304.7|5301.7|5308.5|5305.5|5301.6|5298.6|0
1598302800000|2020-08-24 21:00:00|5304.8|5301.8|5303.1|5300.1|5305.6|5302.6|5301.7|5298.7|0
1598306400000|2020-08-24 22:00:00|5303.2|5300.2|5306.3|5303.3|5306.8|5303.8|5303.2|5300.2|0
1598310000000|2020-08-24 23:00:00|5306.2|5303.2|5307.1|5302.1|5307.7|5304.7|5301.6|5298.6|0
1598313600000|2020-08-25 00:00:00|5307.2|5302.2|5311.8|5306.8|5313.7|5308.7|5304.2|5299.2|0
1598317200000|2020-08-25 01:00:00|5311.7|5306.7|5327.2|5322.2|5328.1|5323.1|5310.3|5305.3|0
1598320800000|2020-08-25 02:00:00|5327.3|5322.3|5322.6|5317.6|5328.5|5323.5|5320.3|5315.3|0
1598324400000|2020-08-25 03:00:00|5322.5|5317.5|5319.8|5314.8|5323.3|5318.3|5318.1|5313.1|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5320.6|5315.6|5321.2|5316.2|5317.5|5312.5|0
1598331600000|2020-08-25 05:00:00|5320.7|5315.7|5317|5312|5320.9|5315.9|5315.8|5310.8|0
1598335200000|2020-08-25 06:00:00|5317.6|5312.6|5320.8|5315.8|5323.6|5318.6|5317.5|5312.5|0
1598338800000|2020-08-25 07:00:00|5320.7|5315.7|5323.6|5318.6|5326.8|5321.8|5319.4|5314.4|0
1598342400000|2020-08-25 08:00:00|5323.3|5318.3|5310|5307|5333.8|5330.8|5300.6|5297.6|0
1598346000000|2020-08-25 09:00:00|5310.1|5307.1|5316|5313|5316.9|5313.9|5307.9|5304.9|0
1598349600000|2020-08-25 10:00:00|5315.6|5312.6|5311.3|5308.3|5315.6|5312.6|5308.8|5305.8|0
1598353200000|2020-08-25 11:00:00|5313.2|5310.2|5279.9|5276.9|5314.4|5311.4|5276.1|5273.1|0
1598356800000|2020-08-25 12:00:00|5279.8|5276.8|5285.9|5282.9|5289.5|5286.5|5272.9|5269.9|0
1598360400000|2020-08-25 13:00:00|5286|5283|5280.9|5279.1|5299.2|5297.4|5259.5|5257.7|0
1598364000000|2020-08-25 14:00:00|5281.3|5279.5|5312.1|5310.3|5312.1|5310.3|5263.8|5262|0
1598367600000|2020-08-25 15:00:00|5312.3|5310.5|5327|5325.2|5335.1|5333.3|5308.8|5307|0
1598371200000|2020-08-25 16:00:00|5327.5|5325.7|5327.1|5325.3|5333.6|5331.8|5298.5|5296.7|0
1598374800000|2020-08-25 17:00:00|5326.8|5325|5336.4|5334.6|5346.4|5344.6|5323.3|5321.5|0
1598378400000|2020-08-25 18:00:00|5336.7|5334.9|5351.6|5349.8|5352.6|5350.8|5333.5|5331.7|0
1598382000000|2020-08-25 19:00:00|5351.4|5349.6|5363|5361.2|5366.7|5364.9|5347.2|5345.4|0
1598385600000|2020-08-25 20:00:00|5363.5|5360.5|5364|5361|5366|5363|5358.4|5355.4|0
1598389200000|2020-08-25 21:00:00|5364.1|5361.1|5368.6|5365.6|5368.6|5365.6|5363.5|5360.5|0
1598392800000|2020-08-25 22:00:00|5368.5|5365.5|5365.5|5362.5|5368.5|5365.5|5364.7|5361.7|0
1598396400000|2020-08-25 23:00:00|5365.4|5362.4|5378.5|5373.5|5380.7|5377.7|5365.4|5362.4|0
1598400000000|2020-08-26 00:00:00|5378.3|5373.3|5375.2|5370.2|5383.3|5378.3|5375.1|5370.1|0
1598403600000|2020-08-26 01:00:00|5375.1|5370.1|5376|5371|5378.7|5373.7|5369.9|5364.9|0
1598407200000|2020-08-26 02:00:00|5375.9|5370.9|5374.1|5369.1|5377.5|5372.5|5372.9|5367.9|0
1598410800000|2020-08-26 03:00:00|5373.9|5368.9|5374.9|5369.9|5375.3|5370.3|5370.2|5365.2|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5373.6|5368.6|5375.1|5370.1|5372.7|5367.7|0
1598418000000|2020-08-26 05:00:00|5373.5|5368.5|5373.6|5368.6|5378.4|5373.4|5372.7|5367.7|0
1598421600000|2020-08-26 06:00:00|5373.7|5368.7|5373.9|5368.9|5378.5|5373.5|5369.7|5364.7|0
1598425200000|2020-08-26 07:00:00|5373.8|5368.8|5376.1|5371.1|5379.1|5374.1|5369.5|5364.5|0
1598428800000|2020-08-26 08:00:00|5376.3|5371.3|5391.7|5388.7|5394.6|5391.6|5376.1|5371.1|0
1598432400000|2020-08-26 09:00:00|5391.9|5388.9|5392.7|5389.7|5398.5|5395.5|5391.7|5388.7|0
1598436000000|2020-08-26 10:00:00|5392.9|5389.9|5402.4|5399.4|5402.9|5399.9|5390.1|5387.1|0
1598439600000|2020-08-26 11:00:00|5400|5397|5402|5399|5406.5|5403.5|5394.9|5391.9|0
1598443200000|2020-08-26 12:00:00|5401.9|5398.9|5389.8|5386.8|5402.8|5399.8|5382.2|5379.2|0
1598446800000|2020-08-26 13:00:00|5389.5|5386.5|5426.1|5424.3|5431.9|5430.1|5389.3|5386.3|0
1598450400000|2020-08-26 14:00:00|5425.5|5423.7|5475.9|5474.1|5478.2|5476.4|5421|5419.2|0
1598454000000|2020-08-26 15:00:00|5476.3|5474.5|5497.1|5495.3|5503.9|5502.1|5475.6|5473.8|0
1598457600000|2020-08-26 16:00:00|5497.3|5495.5|5511.2|5509.4|5526.6|5524.8|5485|5483.2|0
1598461200000|2020-08-26 17:00:00|5511|5509.2|5546.3|5544.5|5554.2|5552.4|5511|5509.2|0
1598464800000|2020-08-26 18:00:00|5546.5|5544.7|5508.3|5506.5|5565.9|5564.1|5498.1|5496.3|0
1598468400000|2020-08-26 19:00:00|5507.6|5505.8|5565.2|5563.4|5573.2|5571.4|5499.7|5497.9|0
1598472000000|2020-08-26 20:00:00|5565.7|5562.7|5568.6|5565.6|5573.3|5570.3|5558.2|5555.2|0
1598475600000|2020-08-26 21:00:00|5568.7|5565.7|5572|5569|5574.7|5571.7|5566.2|5563.2|0
1598479200000|2020-08-26 22:00:00|5572.2|5569.2|5561.9|5558.9|5573.3|5570.3|5561.4|5558.4|0
1598482800000|2020-08-26 23:00:00|5561.8|5558.8|5547.4|5542.4|5561.8|5558.8|5540.9|5537.9|0
1598486400000|2020-08-27 00:00:00|5547.2|5542.2|5548.2|5543.2|5550.2|5545.2|5542.4|5537.4|0
1598490000000|2020-08-27 01:00:00|5548.3|5543.3|5541|5536|5553.6|5548.6|5540.2|5535.2|0
1598493600000|2020-08-27 02:00:00|5540.8|5535.8|5537.7|5532.7|5543.7|5538.7|5533.2|5528.2|0
1598497200000|2020-08-27 03:00:00|5537.9|5532.9|5547|5542|5550.3|5545.3|5535.3|5530.3|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5545.5|5540.5|5551.3|5546.3|5544.8|5539.8|0
1598504400000|2020-08-27 05:00:00|5545.4|5540.4|5544|5539|5547.7|5542.7|5541.4|5536.4|0
1598508000000|2020-08-27 06:00:00|5544.2|5539.2|5551.8|5546.8|5552.4|5547.4|5539.9|5534.9|0
1598511600000|2020-08-27 07:00:00|5552|5547|5554.1|5549.1|5556.9|5551.9|5545|5540|0
1598515200000|2020-08-27 08:00:00|5554.2|5549.2|5539.4|5536.4|5570.4|5567.4|5538.6|5535.6|0
1598518800000|2020-08-27 09:00:00|5539.1|5536.1|5537.7|5534.7|5540.3|5537.3|5530.1|5527.1|0
1598522400000|2020-08-27 10:00:00|5537.9|5534.9|5536|5533|5541.2|5538.2|5531.5|5528.5|0
1598526000000|2020-08-27 11:00:00|5538.9|5535.9|5551|5548|5567.7|5564.7|5537.9|5534.9|0
1598529600000|2020-08-27 12:00:00|5551.4|5548.4|5559.2|5556.2|5561.9|5558.9|5543.3|5540.3|0
1598533200000|2020-08-27 13:00:00|5559.3|5556.3|5535.9|5534.1|5580.9|5577.9|5524.3|5522.5|0
1598536800000|2020-08-27 14:00:00|5535.8|5534|5541.3|5539.5|5551|5549.2|5501.1|5499.3|0
1598540400000|2020-08-27 15:00:00|5540.6|5538.8|5572.4|5570.6|5590.6|5588.8|5537.5|5535.7|0
1598544000000|2020-08-27 16:00:00|5572.9|5571.1|5483.3|5481.5|5577|5575.2|5452.5|5450.7|0
1598547600000|2020-08-27 17:00:00|5480.9|5479.1|5526|5524.2|5526.2|5524.4|5463.4|5461.6|0
1598551200000|2020-08-27 18:00:00|5526.1|5524.3|5532.2|5530.4|5548.4|5546.6|5517.8|5516|0
1598554800000|2020-08-27 19:00:00|5532.6|5530.8|5515.6|5513.8|5545.5|5543.7|5511.5|5509.7|0
1598558400000|2020-08-27 20:00:00|5516.1|5513.1|5522.7|5519.7|5528.7|5525.7|5514.1|5511.1|0
1598562000000|2020-08-27 21:00:00|5522.8|5519.8|5511.6|5508.6|5523.5|5520.5|5511.1|5508.1|0
1598565600000|2020-08-27 22:00:00|5511.8|5508.8|5515.5|5512.5|5516.9|5513.9|5509.6|5506.6|0
1598569200000|2020-08-27 23:00:00|5515.6|5512.6|5524|5519|5524.4|5520.5|5514.8|5511.8|0
1598572800000|2020-08-28 00:00:00|5523.5|5518.5|5518.4|5513.4|5526.2|5521.2|5516.6|5511.6|0
1598576400000|2020-08-28 01:00:00|5518.5|5513.5|5521.8|5516.8|5522.2|5517.2|5508.9|5503.9|0
1598580000000|2020-08-28 02:00:00|5521.9|5516.9|5540.4|5535.4|5541|5536|5519.1|5514.1|0
1598583600000|2020-08-28 03:00:00|5540.7|5535.7|5543.9|5538.9|5546.7|5541.7|5539.5|5534.5|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5541.8|5536.8|5544.1|5539.1|5533.7|5528.7|0
1598590800000|2020-08-28 05:00:00|5541.7|5536.7|5534|5529|5542.3|5537.3|5521.9|5516.9|0
1598594400000|2020-08-28 06:00:00|5533.9|5528.9|5534.5|5529.5|5541.3|5536.3|5531.5|5526.5|0
1598598000000|2020-08-28 07:00:00|5534.4|5529.4|5520.7|5515.7|5535.5|5530.5|5506|5501|0
1598601600000|2020-08-28 08:00:00|5520.6|5515.6|5530.9|5527.9|5541.2|5538.2|5519.8|5514.8|0
1598605200000|2020-08-28 09:00:00|5530.6|5527.6|5533.3|5530.3|5537.2|5534.2|5529.4|5526.4|0
1598608800000|2020-08-28 10:00:00|5533|5530|5526|5523|5533.4|5530.4|5520.3|5517.3|0
1598612400000|2020-08-28 11:00:00|5530.1|5527.1|5549.7|5546.7|5551|5548|5527.4|5524.4|0
1598616000000|2020-08-28 12:00:00|5549.6|5546.6|5551.6|5548.6|5554.5|5551.5|5543.9|5540.9|0
1598619600000|2020-08-28 13:00:00|5551.7|5548.7|5577.3|5575.5|5580|5578.2|5534.2|5532.4|0
1598623200000|2020-08-28 14:00:00|5577.4|5575.6|5545.7|5543.9|5587.1|5585.3|5541.4|5539.6|0
1598626800000|2020-08-28 15:00:00|5545.4|5543.6|5581.5|5579.7|5587|5585.2|5542|5540.2|0
1598630400000|2020-08-28 16:00:00|5581.3|5579.5|5560.1|5558.3|5587.2|5585.4|5542|5540.2|0
1598634000000|2020-08-28 17:00:00|5560.2|5558.4|5551.9|5550.1|5561.4|5559.6|5519.5|5517.7|0
1598637600000|2020-08-28 18:00:00|5552|5550.2|5543.1|5541.3|5562.7|5560.9|5538.8|5537|0
1598641200000|2020-08-28 19:00:00|5543.9|5542.1|5551.2|5549.4|5564.9|5563.1|5535.3|5533.5|0
1598644800000|2020-08-28 20:00:00|5551.8|5548.8|5550.2|5547.2|5557.1|5554.1|5548.8|5545.8|0
1598824800000|2020-08-30 22:00:00|5555.4|5550.4|5563.9|5558.9|5567.3|5562.3|5554.7|5549.7|0
1598828400000|2020-08-30 23:00:00|5563.7|5558.7|5573|5568|5573.4|5568.4|5563.1|5558.1|0
1598832000000|2020-08-31 00:00:00|5573.2|5568.2|5583|5578|5592.5|5587.5|5572.1|5567.1|0
1598835600000|2020-08-31 01:00:00|5582.9|5577.9|5584.9|5579.9|5586.5|5581.5|5580.3|5575.3|0
1598839200000|2020-08-31 02:00:00|5585.1|5580.1|5584.7|5579.7|5589|5584|5581.9|5576.9|0
1598842800000|2020-08-31 03:00:00|5584.6|5579.6|5585.4|5580.4|5586.9|5581.9|5582.5|5577.5|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5582.8|5577.8|5586.6|5581.6|5582.7|5577.7|0
1598850000000|2020-08-31 05:00:00|5583|5578|5573.4|5568.4|5583|5578|5572.7|5567.7|0
1598853600000|2020-08-31 06:00:00|5573.7|5568.7|5581.1|5576.1|5581.6|5576.6|5567.4|5562.4|0
1598857200000|2020-08-31 07:00:00|5581.3|5576.3|5634.7|5629.7|5637.4|5632.4|5578.2|5573.2|0
1598860800000|2020-08-31 08:00:00|5610.3|5607.3|5616.1|5613.1|5617.8|5614.8|5592|5589|0
1598864400000|2020-08-31 09:00:00|5616.3|5613.3|5615|5612|5618.6|5615.6|5608.7|5605.7|0
1598868000000|2020-08-31 10:00:00|5615.3|5612.3|5597.4|5594.4|5615.8|5612.8|5596.7|5593.7|0
1598871600000|2020-08-31 11:00:00|5601.1|5598.1|5583.3|5580.3|5609.4|5606.4|5577.8|5574.8|0
1598875200000|2020-08-31 12:00:00|5583.5|5580.5|5573.3|5570.3|5590.4|5587.4|5569.4|5566.4|0
1598878800000|2020-08-31 13:00:00|5573.6|5570.6|5574.9|5573.1|5591.3|5589.5|5539.3|5537.5|0
1598882400000|2020-08-31 14:00:00|5574.6|5572.8|5631.8|5630|5639|5637.2|5571|5569.2|0
1598886000000|2020-08-31 15:00:00|5631.5|5629.7|5632.5|5630.7|5678.8|5677|5598.4|5596.6|0
1598889600000|2020-08-31 16:00:00|5632.7|5630.9|5658.1|5656.3|5658.2|5656.4|5625.7|5623.9|0
1598893200000|2020-08-31 17:00:00|5658.2|5656.4|5689.9|5688.1|5692.4|5690.6|5650.6|5648.8|0
1598896800000|2020-08-31 18:00:00|5690.1|5688.3|5702.2|5700.4|5702.6|5700.8|5672.5|5670.7|0
1598900400000|2020-08-31 19:00:00|5702.1|5700.3|5682.1|5680.3|5714|5712.2|5682.1|5680.3|0
1598904000000|2020-08-31 20:00:00|5682.7|5679.7|5705.9|5702.9|5719.2|5716.2|5677.8|5674.8|0
1598907600000|2020-08-31 21:00:00|5706.3|5703.3|5705.6|5702.6|5710.4|5707.4|5695.6|5692.6|0
1598911200000|2020-08-31 22:00:00|5705.5|5702.5|5699.8|5696.8|5706.4|5703.4|5696.7|5693.7|0
1598914800000|2020-08-31 23:00:00|5699.7|5696.7|5717.2|5712.2|5718.4|5715.4|5699.1|5696.1|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5718.6|5713.6|5727.1|5722.1|5716.3|5711.3|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5732.3|5727.3|5733.5|5728.5|5716.5|5711.5|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5730.9|5725.9|5738.4|5733.4|5729.3|5724.3|0
1598929200000|2020-09-01 03:00:00|5731|5726|5727.5|5722.5|5732.3|5727.3|5724.9|5719.9|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5731.5|5726.5|5733.5|5728.5|5727.1|5722.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5733.3|5728.3|5736|5731|5727.6|5722.6|0
1598940000000|2020-09-01 06:00:00|5733|5728|5751.5|5746.5|5751.5|5746.5|5731|5726|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5777.2|5772.2|5780.1|5775.1|5748.6|5743.6|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5794.5|5791.5|5804.4|5801.4|5771.8|5768.8|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5798.4|5795.4|5801.7|5798.7|5792.9|5789.9|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5808.7|5805.7|5809.4|5806.4|5793.1|5790.1|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5749.9|5746.9|5810|5807|5741.1|5738.1|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5725.2|5722.2|5758|5755|5709.5|5706.5|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5692.9|5691.1|5734.7|5731.7|5669.1|5667.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5737.7|5735.9|5787|5785.2|5686.3|5684.5|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5734.2|5732.4|5758.5|5756.7|5720.1|5718.3|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5752.6|5750.8|5767.5|5765.7|5730.7|5728.9|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5748.7|5746.9|5771.3|5769.5|5740.4|5738.6|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5753.1|5751.3|5762.3|5760.5|5737.7|5735.9|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5757.6|5755.8|5761.5|5759.7|5742.5|5740.7|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5777.8|5774.8|5779.1|5776.1|5756.3|5753.3|0
1598994000000|2020-09-01 21:00:00|5778|5775|5777.1|5774.1|5778.6|5775.6|5770|5767|0
1598997600000|2020-09-01 22:00:00|5777|5774|5777.6|5774.6|5779.7|5776.7|5773.7|5770.7|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5785.9|5780.9|5787.4|5784.4|5776.4|5773.4|0
1599004800000|2020-09-02 00:00:00|5785.6|5780.6|5797.2|5792.2|5810.9|5805.9|5782.7|5777.7|0
1599008400000|2020-09-02 01:00:00|5797.1|5792.1|5791.9|5786.9|5800.6|5795.6|5790.6|5785.6|0
1599012000000|2020-09-02 02:00:00|5791.8|5786.8|5792.2|5787.2|5797.7|5792.7|5787.4|5782.4|0
1599015600000|2020-09-02 03:00:00|5792.3|5787.3|5793.8|5788.8|5795|5790|5789.7|5784.7|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5790.9|5785.9|5797|5792|5790.6|5785.6|0
1599022800000|2020-09-02 05:00:00|5790.7|5785.7|5796.5|5791.5|5798.5|5793.5|5788.8|5783.8|0
1599026400000|2020-09-02 06:00:00|5796.7|5791.7|5803.7|5798.7|5809.9|5804.9|5795.7|5790.7|0
1599030000000|2020-09-02 07:00:00|5804|5799|5837.5|5832.5|5843.9|5838.9|5799.8|5794.8|0
1599033600000|2020-09-02 08:00:00|5837.4|5832.4|5843.1|5840.1|5844.6|5841.6|5823.4|5820.4|0
1599037200000|2020-09-02 09:00:00|5843.3|5840.3|5847|5844|5849.4|5846.4|5842.7|5839.7|0
1599040800000|2020-09-02 10:00:00|5846.9|5843.9|5817|5814|5848.1|5845.1|5814.8|5811.8|0
1599044400000|2020-09-02 11:00:00|5821.9|5818.9|5827.4|5824.4|5836.1|5833.1|5814|5811|0
1599048000000|2020-09-02 12:00:00|5827.1|5824.1|5842.8|5839.8|5846.5|5843.5|5827.1|5824.1|0
1599051600000|2020-09-02 13:00:00|5843|5840|5649.6|5647.8|5844.6|5841.6|5644.5|5642.7|0
1599055200000|2020-09-02 14:00:00|5650.2|5648.4|5712.2|5710.4|5744|5742.2|5648.3|5646.5|0
1599058800000|2020-09-02 15:00:00|5713.8|5712|5666.8|5665|5714.9|5713.1|5576.6|5574.8|0
1599062400000|2020-09-02 16:00:00|5665.4|5663.6|5709.5|5707.7|5718|5716.2|5655.6|5653.8|0
1599066000000|2020-09-02 17:00:00|5709.4|5707.6|5720.5|5718.7|5756.1|5754.3|5704|5702.2|0
1599069600000|2020-09-02 18:00:00|5720.2|5718.4|5736.8|5735|5752.9|5751.1|5701|5699.2|0
1599073200000|2020-09-02 19:00:00|5736.9|5735.1|5758.9|5757.1|5766.5|5764.7|5719.6|5717.8|0
1599076800000|2020-09-02 20:00:00|5759.5|5756.5|5756.4|5753.4|5764.9|5761.9|5751.3|5748.3|0
1599080400000|2020-09-02 21:00:00|5756.3|5753.3|5742.4|5739.4|5759.2|5756.2|5738|5735|0
1599084000000|2020-09-02 22:00:00|5742.5|5739.5|5735.8|5732.8|5742.5|5739.5|5732.8|5729.8|0
1599087600000|2020-09-02 23:00:00|5735.9|5732.9|5740.1|5735.1|5745.7|5742.7|5735.2|5732.2|0
1599091200000|2020-09-03 00:00:00|5739.9|5734.9|5717.6|5712.6|5739.9|5734.9|5715.8|5710.8|0
1599094800000|2020-09-03 01:00:00|5717.7|5712.7|5731.7|5726.7|5732.3|5727.3|5708.5|5703.5|0
1599098400000|2020-09-03 02:00:00|5731.8|5726.8|5729.1|5724.1|5737.6|5732.6|5725.3|5720.3|0
1599102000000|2020-09-03 03:00:00|5729.2|5724.2|5726.8|5721.8|5729.4|5724.4|5718.2|5713.2|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5723.1|5718.1|5726.7|5721.7|5716.8|5711.8|0
1599109200000|2020-09-03 05:00:00|5723.2|5718.2|5716.1|5711.1|5727.4|5722.4|5711|5706|0
1599112800000|2020-09-03 06:00:00|5716.2|5711.2|5714.1|5709.1|5720.6|5715.6|5707.4|5702.4|0
1599116400000|2020-09-03 07:00:00|5714.4|5709.4|5724.5|5719.5|5735.3|5730.3|5714.4|5709.4|0
1599120000000|2020-09-03 08:00:00|5724.2|5719.2|5670.1|5667.1|5733.2|5730.2|5658.4|5655.4|0
1599123600000|2020-09-03 09:00:00|5669|5666|5624.7|5621.7|5672.5|5669.5|5624.7|5621.7|0
1599127200000|2020-09-03 10:00:00|5625.3|5622.3|5636.8|5633.8|5652.5|5649.5|5624.6|5621.6|0
1599130800000|2020-09-03 11:00:00|5648.4|5645.4|5620|5617|5662.7|5659.7|5600.3|5597.3|0
1599134400000|2020-09-03 12:00:00|5620.2|5617.2|5620.8|5617.8|5629|5626|5610.5|5607.5|0
1599138000000|2020-09-03 13:00:00|5620.7|5617.7|5596.2|5594.4|5621.1|5618.1|5545.2|5543.4|0
1599141600000|2020-09-03 14:00:00|5594.6|5592.8|5487.5|5485.7|5631.9|5630.1|5417|5415.2|0
1599145200000|2020-09-03 15:00:00|5487.3|5485.5|5456.7|5454.9|5494.4|5492.6|5376.1|5374.3|0
1599148800000|2020-09-03 16:00:00|5456.6|5454.8|5416.2|5414.4|5477.8|5476|5404.5|5402.7|0
1599152400000|2020-09-03 17:00:00|5416.6|5414.8|5429.4|5427.6|5448.9|5447.1|5392.9|5391.1|0
1599156000000|2020-09-03 18:00:00|5428.7|5426.9|5387.2|5385.4|5446.9|5445.1|5387.2|5385.4|0
1599159600000|2020-09-03 19:00:00|5388|5386.2|5413.5|5411.7|5419.6|5417.8|5357.1|5355.3|0
1599163200000|2020-09-03 20:00:00|5414.1|5411.1|5407.4|5404.4|5426.8|5423.8|5388.4|5385.4|0
1599166800000|2020-09-03 21:00:00|5407|5404|5329.3|5326.3|5408.3|5405.3|5328.6|5325.6|0
1599170400000|2020-09-03 22:00:00|5328.8|5325.8|5276|5273|5338.2|5335.2|5274.8|5271.8|0
1599174000000|2020-09-03 23:00:00|5275.7|5272.7|5260.8|5255.8|5286|5283|5255|5252|0
1599177600000|2020-09-04 00:00:00|5260|5255|5285.2|5280.2|5293.4|5288.4|5259.8|5254.8|0
1599181200000|2020-09-04 01:00:00|5284.9|5279.9|5294.2|5289.2|5314.3|5309.3|5282|5277|0
1599184800000|2020-09-04 02:00:00|5294.1|5289.1|5276|5271|5296.9|5291.9|5271.6|5266.6|0
1599188400000|2020-09-04 03:00:00|5275.7|5270.7|5285.3|5280.3|5288.2|5283.2|5262|5257|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5304.4|5299.4|5306.4|5301.4|5283.6|5278.6|0
1599195600000|2020-09-04 05:00:00|5304.6|5299.6|5301.7|5296.7|5309.2|5304.2|5286.8|5281.8|0
1599199200000|2020-09-04 06:00:00|5301.6|5296.6|5281.2|5276.2|5303|5298|5276.9|5271.9|0
1599202800000|2020-09-04 07:00:00|5280.9|5275.9|5378|5373|5383.6|5378.6|5272.7|5267.7|0
1599206400000|2020-09-04 08:00:00|5378.5|5373.5|5362.2|5359.2|5378.5|5373.5|5334.5|5331.5|0
1599210000000|2020-09-04 09:00:00|5362.6|5359.6|5385.5|5382.5|5390.2|5387.2|5346.8|5343.8|0
1599213600000|2020-09-04 10:00:00|5385|5382|5366.1|5363.1|5396.3|5393.3|5362.1|5359.1|0
1599217200000|2020-09-04 11:00:00|5354.2|5351.2|5274.8|5271.8|5356.2|5353.2|5257.9|5254.9|0
1599220800000|2020-09-04 12:00:00|5274|5271|5332.9|5329.9|5358.1|5355.1|5272.2|5269.2|0
1599224400000|2020-09-04 13:00:00|5332.3|5329.3|5247.8|5246|5469.4|5467.6|5217.3|5215.5|0
1599228000000|2020-09-04 14:00:00|5247.6|5245.8|5154.9|5153.1|5301.2|5299.4|5035.8|5034|0
1599231600000|2020-09-04 15:00:00|5155.1|5153.3|5250.7|5248.9|5252.5|5250.7|5094.8|5093|0
1599235200000|2020-09-04 16:00:00|5250.9|5249.1|5280.3|5278.5|5331.2|5329.4|5217.1|5215.3|0
1599238800000|2020-09-04 17:00:00|5280.4|5278.6|5251.4|5249.6|5280.4|5278.6|5193|5191.2|0
1599242400000|2020-09-04 18:00:00|5250.9|5249.1|5362.5|5360.7|5366.4|5364.6|5238.8|5237|0
1599246000000|2020-09-04 19:00:00|5363.6|5361.8|5349.1|5347.3|5405.4|5403.6|5337.5|5335.7|0
1599249600000|2020-09-04 20:00:00|5349.7|5346.7|5326.4|5323.4|5349.9|5346.9|5313.1|5310.1|0
1599429600000|2020-09-06 22:00:00|5294.9|5289.9|5267.4|5262.4|5306.7|5301.7|5220.3|5215.3|0
1599433200000|2020-09-06 23:00:00|5268.6|5263.6|5268.4|5263.4|5293.3|5288.3|5261.1|5256.1|0
1599436800000|2020-09-07 00:00:00|5268.5|5263.5|5283.6|5278.6|5297.2|5292.2|5248.6|5243.6|0
1599440400000|2020-09-07 01:00:00|5283.9|5278.9|5283.9|5278.9|5297.7|5292.7|5273|5268|0
1599444000000|2020-09-07 02:00:00|5284.9|5279.9|5289.8|5284.8|5292.1|5287.1|5264.7|5259.7|0
1599447600000|2020-09-07 03:00:00|5290.1|5285.1|5289.2|5284.2|5291.4|5286.4|5281.9|5276.9|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5271.7|5266.7|5290.2|5285.2|5267.8|5262.8|0
1599454800000|2020-09-07 05:00:00|5271.8|5266.8|5266.1|5261.1|5274.9|5269.9|5257.6|5252.6|0
1599458400000|2020-09-07 06:00:00|5266.3|5261.3|5251.5|5246.5|5279|5274|5247.3|5242.3|0
1599462000000|2020-09-07 07:00:00|5251.4|5246.4|5238.1|5233.1|5280.8|5275.8|5225.9|5220.9|0
1599465600000|2020-09-07 08:00:00|5239.3|5234.3|5238.2|5233.2|5271.3|5266.3|5208.5|5205.5|0
1599469200000|2020-09-07 09:00:00|5238.5|5233.5|5239.9|5234.9|5249.3|5244.3|5232.7|5227.7|0
1599472800000|2020-09-07 10:00:00|5239.5|5234.5|5247.4|5242.4|5253.2|5248.2|5236.1|5231.1|0
1599476400000|2020-09-07 11:00:00|5247.7|5242.7|5262.4|5257.4|5268|5263|5243.5|5238.5|0
1599480000000|2020-09-07 12:00:00|5262.2|5257.2|5260.1|5255.1|5266.7|5261.7|5256.7|5251.7|0
1599483600000|2020-09-07 13:00:00|5259.3|5254.3|5263.8|5258.8|5271.2|5266.2|5253.5|5248.5|0
1599487200000|2020-09-07 14:00:00|5263.4|5258.4|5279.6|5274.6|5282.2|5277.2|5262.6|5257.6|0
1599490800000|2020-09-07 15:00:00|5280.8|5275.8|5285.9|5280.9|5288.2|5283.2|5279.1|5274.1|0
1599494400000|2020-09-07 16:00:00|5286.1|5281.1|5280|5275|5288.4|5283.4|5279.4|5274.4|0
1599498000000|2020-09-07 17:00:00|5280.3|5275.3|5283|5278|5283|5278|5278.3|5273.3|0
1599501600000|2020-09-07 18:00:00|5283.1|5278.1|5281.6|5276.6|5283.1|5278.1|5280|5275|0
1599505200000|2020-09-07 19:00:00|5281.5|5276.5|5283.4|5278.4|5286.1|5281.1|5281.5|5276.5|0
1599508800000|2020-09-07 20:00:00|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|0
1599512400000|2020-09-07 21:00:00|5283.1|5278.1|5281.3|5276.3|5283.6|5278.6|5281.3|5276.3|0
1599516000000|2020-09-07 22:00:00|5282.4|5277.4|5294.7|5289.7|5295.2|5290.2|5279.8|5274.8|0
1599519600000|2020-09-07 23:00:00|5294.9|5289.9|5291.7|5286.7|5297.6|5292.6|5288.5|5283.5|0
1599523200000|2020-09-08 00:00:00|5291.8|5286.8|5283.7|5278.7|5299.8|5294.8|5279.1|5274.1|0
1599526800000|2020-09-08 01:00:00|5283.9|5278.9|5283.6|5278.6|5287.6|5282.6|5271.7|5266.7|0
1599530400000|2020-09-08 02:00:00|5283.7|5278.7|5269.2|5264.2|5295.2|5290.2|5267.6|5262.6|0
1599534000000|2020-09-08 03:00:00|5269|5264|5263.1|5258.1|5272.1|5267.1|5251.8|5246.8|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5265.6|5260.6|5268.3|5263.3|5258.8|5253.8|0
1599541200000|2020-09-08 05:00:00|5265.5|5260.5|5292.9|5287.9|5293|5288|5262.8|5257.8|0
1599544800000|2020-09-08 06:00:00|5292.8|5287.8|5290.3|5285.3|5299.1|5294.1|5283|5278|0
1599548400000|2020-09-08 07:00:00|5289.7|5284.7|5275.1|5270.1|5290.9|5285.9|5269.9|5264.9|0
1599552000000|2020-09-08 08:00:00|5275.4|5270.4|5165.9|5162.9|5276|5271|5153.8|5150.8|0
1599555600000|2020-09-08 09:00:00|5165.4|5162.4|5115.1|5112.1|5181.3|5178.3|5113.6|5110.6|0
1599559200000|2020-09-08 10:00:00|5115.8|5112.8|5136.7|5133.7|5136.7|5133.7|5096.9|5093.9|0
1599562800000|2020-09-08 11:00:00|5133.8|5130.8|5068.2|5065.2|5139.1|5136.1|5058.6|5055.6|0
1599566400000|2020-09-08 12:00:00|5069|5066|5064|5061|5076|5073|5010.2|5007.2|0
1599570000000|2020-09-08 13:00:00|5064.2|5061.2|5099.1|5097.3|5099.4|5097.6|4975.9|4974.1|0
1599573600000|2020-09-08 14:00:00|5099.5|5097.7|5131.5|5129.7|5182.5|5180.7|5071.5|5069.7|0
1599577200000|2020-09-08 15:00:00|5131.8|5130|5099|5097.2|5151.2|5149.4|5059.6|5057.8|0
1599580800000|2020-09-08 16:00:00|5099.2|5097.4|5101.6|5099.8|5116.6|5114.8|5080.9|5079.1|0
1599584400000|2020-09-08 17:00:00|5101|5099.2|5079.5|5077.7|5102.6|5100.8|5058.9|5057.1|0
1599588000000|2020-09-08 18:00:00|5080|5078.2|5028.6|5026.8|5089.4|5087.6|4996.5|4994.7|0
1599591600000|2020-09-08 19:00:00|5028.4|5026.6|4976.5|4974.7|5041.2|5039.4|4972.8|4971|0
1599595200000|2020-09-08 20:00:00|4977.1|4974.1|4971.9|4968.9|4989|4986|4971.2|4968.2|0
1599598800000|2020-09-08 21:00:00|4972.1|4969.1|4921.6|4918.6|4973.8|4970.8|4911.5|4908.5|0
1599602400000|2020-09-08 22:00:00|4921.1|4918.1|4944.8|4941.8|4949.3|4946.3|4900.5|4897.5|0
1599606000000|2020-09-08 23:00:00|4944.9|4941.9|4960|4955|4963.9|4960.9|4939|4936|0
1599609600000|2020-09-09 00:00:00|4959.7|4954.7|5000.4|4995.4|5004.5|4999.5|4958.2|4953.2|0
1599613200000|2020-09-09 01:00:00|5000.2|4995.2|4997.7|4992.7|5006.6|5001.6|4981.2|4976.2|0
1599616800000|2020-09-09 02:00:00|4998.1|4993.1|4999.1|4994.1|5007.2|5002.2|4990.7|4985.7|0
1599620400000|2020-09-09 03:00:00|4999|4994|5002.6|4997.6|5004.7|4999.7|4994.7|4989.7|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5014.2|5009.2|5014.8|5009.8|4999.9|4994.9|0
1599627600000|2020-09-09 05:00:00|5014.1|5009.1|5016.2|5011.2|5031.3|5026.3|5012.8|5007.8|0
1599631200000|2020-09-09 06:00:00|5015.7|5010.7|4988|4983|5022.3|5017.3|4967.2|4962.2|0
1599634800000|2020-09-09 07:00:00|4988.4|4983.4|5031.8|5026.8|5048.4|5043.4|4988.4|4983.4|0
1599638400000|2020-09-09 08:00:00|5033.1|5028.1|5090.6|5087.6|5105.1|5102.1|5030.9|5025.9|0
1599642000000|2020-09-09 09:00:00|5090.4|5087.4|5121.6|5118.6|5122.3|5119.3|5079.7|5076.7|0
1599645600000|2020-09-09 10:00:00|5121.2|5118.2|5106.1|5103.1|5130|5127|5104.7|5101.7|0
1599649200000|2020-09-09 11:00:00|5103.9|5100.9|5098.1|5095.1|5104.3|5101.3|5067.2|5064.2|0
1599652800000|2020-09-09 12:00:00|5098.2|5095.2|5085|5082|5109|5106|5084.4|5081.4|0
1599656400000|2020-09-09 13:00:00|5084.9|5081.9|5102.1|5100.3|5135.9|5132.9|5068.1|5066.3|0
1599660000000|2020-09-09 14:00:00|5102.2|5100.4|5134.9|5133.1|5149.7|5147.9|5065.1|5063.3|0
1599663600000|2020-09-09 15:00:00|5135.3|5133.5|5128.7|5126.9|5156.7|5154.9|5092.2|5090.4|0
1599667200000|2020-09-09 16:00:00|5129.5|5127.7|5159.7|5157.9|5160.7|5158.9|5126.6|5124.8|0
1599670800000|2020-09-09 17:00:00|5159.8|5158|5112.5|5110.7|5175.4|5173.6|5110.8|5109|0
1599674400000|2020-09-09 18:00:00|5113.3|5111.5|5136.1|5134.3|5141.4|5139.6|5107.4|5105.6|0
1599678000000|2020-09-09 19:00:00|5136.3|5134.5|5154.5|5152.7|5184.3|5182.5|5136.3|5134.5|0
1599681600000|2020-09-09 20:00:00|5155.1|5152.1|5138.5|5135.5|5158.8|5155.8|5136.8|5133.8|0
1599685200000|2020-09-09 21:00:00|5138.4|5135.4|5147.8|5144.8|5148.2|5145.2|5136.7|5133.7|0
1599688800000|2020-09-09 22:00:00|5147.6|5144.6|5191.1|5188.1|5196.5|5193.5|5147.6|5144.6|0
1599692400000|2020-09-09 23:00:00|5191|5188|5200|5195|5200|5196.8|5191|5188|0
1599696000000|2020-09-10 00:00:00|5199.9|5194.9|5176.2|5171.2|5200|5195|5167.9|5162.9|0
1599699600000|2020-09-10 01:00:00|5175.9|5170.9|5162.9|5157.9|5176.2|5171.2|5154.3|5149.3|0
1599703200000|2020-09-10 02:00:00|5163.4|5158.4|5174.5|5169.5|5178.7|5173.7|5148.7|5143.7|0
1599706800000|2020-09-10 03:00:00|5174.7|5169.7|5160|5155|5176.4|5171.4|5159|5154|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5168.7|5163.7|5169.6|5164.6|5159.2|5154.2|0
1599714000000|2020-09-10 05:00:00|5169.2|5164.2|5187.7|5182.7|5191.7|5186.7|5168.2|5163.2|0
1599717600000|2020-09-10 06:00:00|5188.8|5183.8|5197|5192|5205.9|5200.9|5184.9|5179.9|0
1599721200000|2020-09-10 07:00:00|5196.9|5191.9|5130.5|5125.5|5197.1|5192.1|5124.5|5119.5|0
1599724800000|2020-09-10 08:00:00|5130.4|5125.4|5146.5|5143.5|5152.4|5149.4|5107.2|5104.2|0
1599728400000|2020-09-10 09:00:00|5146.6|5143.6|5176.5|5173.5|5176.5|5173.5|5140.8|5137.8|0
1599732000000|2020-09-10 10:00:00|5176.4|5173.4|5148.9|5145.9|5203.4|5200.4|5144.8|5141.8|0
1599735600000|2020-09-10 11:00:00|5153.5|5150.5|5207|5204|5209.1|5206.1|5150.6|5147.6|0
1599739200000|2020-09-10 12:00:00|5207.1|5204.1|5241.3|5238.3|5245.3|5242.3|5197.5|5194.5|0
1599742800000|2020-09-10 13:00:00|5241.2|5238.2|5227.6|5225.8|5256.7|5254.9|5198.3|5196.5|0
1599746400000|2020-09-10 14:00:00|5227.7|5225.9|5182.5|5180.7|5279.7|5277.9|5176.6|5174.8|0
1599750000000|2020-09-10 15:00:00|5182.4|5180.6|5213.2|5211.4|5243.9|5242.1|5159.9|5158.1|0
1599753600000|2020-09-10 16:00:00|5213.7|5211.9|5182|5180.2|5224.1|5222.3|5156.4|5154.6|0
1599757200000|2020-09-10 17:00:00|5182.1|5180.3|5149.8|5148|5201.7|5199.9|5147|5145.2|0
1599760800000|2020-09-10 18:00:00|5149.1|5147.3|5100.4|5098.6|5162|5160.2|5060.2|5058.4|0
1599764400000|2020-09-10 19:00:00|5101.5|5099.7|5063.6|5061.8|5101.5|5099.7|5028.1|5026.3|0
1599768000000|2020-09-10 20:00:00|5064.2|5061.2|5065.3|5062.3|5071.2|5068.2|5049.8|5046.8|0
1599771600000|2020-09-10 21:00:00|5065.6|5062.6|5078.6|5075.6|5079.9|5076.9|5061.8|5058.8|0
1599775200000|2020-09-10 22:00:00|5078.5|5075.5|5091.6|5088.6|5099.1|5096.1|5078.1|5075.1|0
1599778800000|2020-09-10 23:00:00|5091.5|5088.5|5094|5089|5099.8|5096.8|5089.7|5086.7|0
1599782400000|2020-09-11 00:00:00|5094.9|5089.9|5108.3|5103.3|5114.5|5109.5|5083.5|5078.5|0
1599786000000|2020-09-11 01:00:00|5107.6|5102.6|5115.4|5110.4|5123|5118|5106|5101|0
1599789600000|2020-09-11 02:00:00|5115.5|5110.5|5110.2|5105.2|5121.5|5116.5|5109|5104|0
1599793200000|2020-09-11 03:00:00|5110.5|5105.5|5114.2|5109.2|5115.9|5110.9|5107.9|5102.9|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5111.4|5106.4|5117.8|5112.8|5110.6|5105.6|0
1599800400000|2020-09-11 05:00:00|5111.3|5106.3|5130.1|5125.1|5132.8|5127.8|5108.9|5103.9|0
1599804000000|2020-09-11 06:00:00|5129.8|5124.8|5138.5|5133.5|5140.4|5135.4|5120.9|5115.9|0
1599807600000|2020-09-11 07:00:00|5138.4|5133.4|5135.4|5130.4|5155.6|5150.6|5131.1|5126.1|0
1599811200000|2020-09-11 08:00:00|5135.8|5130.8|5166.4|5163.4|5181.7|5178.7|5135|5130|0
1599814800000|2020-09-11 09:00:00|5164.8|5161.8|5171.2|5168.2|5176.2|5173.2|5162.8|5159.8|0
1599818400000|2020-09-11 10:00:00|5171.3|5168.3|5137.8|5134.8|5172|5169|5130.7|5127.7|0
1599822000000|2020-09-11 11:00:00|5140.1|5137.1|5149.2|5146.2|5150.1|5147.1|5130.2|5127.2|0
1599825600000|2020-09-11 12:00:00|5149.1|5146.1|5109.7|5106.7|5152.6|5149.6|5109.7|5106.7|0
1599829200000|2020-09-11 13:00:00|5110.2|5107.2|5054|5052.2|5140.9|5139.1|5046|5044.2|0
1599832800000|2020-09-11 14:00:00|5053.9|5052.1|5090.9|5089.1|5119.8|5118|5039.5|5037.7|0
1599836400000|2020-09-11 15:00:00|5091|5089.2|5054.8|5053|5119.3|5117.5|5054.6|5052.8|0
1599840000000|2020-09-11 16:00:00|5054|5052.2|5006.6|5004.8|5072.6|5070.8|5005.6|5003.8|0
1599843600000|2020-09-11 17:00:00|5006.4|5004.6|4997|4995.2|5025.4|5023.6|4967.6|4965.8|0
1599847200000|2020-09-11 18:00:00|4997.5|4995.7|5034.4|5032.6|5054.8|5053|4993.8|4992|0
1599850800000|2020-09-11 19:00:00|5033.8|5032|5052.1|5050.3|5068|5066.2|5010.7|5008.9|0
1599854400000|2020-09-11 20:00:00|5052.2|5049.2|5049.1|5046.1|5055.7|5052.7|5037.4|5034.4|0
1600034400000|2020-09-13 22:00:00|5074.8|5069.8|5098.6|5093.6|5105.6|5100.6|5066.9|5061.9|0
1600038000000|2020-09-13 23:00:00|5098.8|5093.8|5102.4|5097.4|5105.5|5100.5|5088.3|5083.3|0
1600041600000|2020-09-14 00:00:00|5102.2|5097.2|5096.5|5091.5|5103|5098|5092.2|5087.2|0
1600045200000|2020-09-14 01:00:00|5096.3|5091.3|5105.2|5100.2|5105.3|5100.3|5093.6|5088.6|0
1600048800000|2020-09-14 02:00:00|5105.4|5100.4|5119.9|5114.9|5121|5116|5104.5|5099.5|0
1600052400000|2020-09-14 03:00:00|5119.7|5114.7|5120.2|5115.2|5128|5123|5118.9|5113.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5118.2|5113.2|5124.4|5119.4|5115.9|5110.9|0
1600059600000|2020-09-14 05:00:00|5118.6|5113.6|5130.4|5125.4|5134.1|5129.1|5113|5108|0
1600063200000|2020-09-14 06:00:00|5130.5|5125.5|5136.3|5131.3|5138.8|5133.8|5127.7|5122.7|0
1600066800000|2020-09-14 07:00:00|5136.4|5131.4|5134.1|5129.1|5143.4|5138.4|5132.1|5127.1|0
1600070400000|2020-09-14 08:00:00|5134.2|5129.2|5145.6|5142.6|5184.3|5181.3|5032|5029|0
1600074000000|2020-09-14 09:00:00|5145.7|5142.7|5142.8|5139.8|5158|5155|5135|5132|0
1600077600000|2020-09-14 10:00:00|5142.6|5139.6|5170.1|5167.1|5170.8|5167.8|5141.1|5138.1|0
1600081200000|2020-09-14 11:00:00|5164.5|5161.5|5143.4|5140.4|5164.5|5161.5|5142.5|5139.5|0
1600084800000|2020-09-14 12:00:00|5143.3|5140.3|5143.4|5140.4|5149.3|5146.3|5135.9|5132.9|0
1600088400000|2020-09-14 13:00:00|5143.3|5140.3|5189.6|5187.8|5194.2|5192.4|5118.1|5116.3|0
1600092000000|2020-09-14 14:00:00|5190.5|5188.7|5202.1|5200.3|5226.9|5225.1|5175|5173.2|0
1600095600000|2020-09-14 15:00:00|5202.2|5200.4|5198.9|5197.1|5209.5|5207.7|5175.5|5173.7|0
1600099200000|2020-09-14 16:00:00|5197.8|5196|5175.4|5173.6|5216.8|5215|5163.1|5161.3|0
1600102800000|2020-09-14 17:00:00|5175.6|5173.8|5161.9|5160.1|5184|5182.2|5116.3|5114.5|0
1600106400000|2020-09-14 18:00:00|5161.4|5159.6|5168.4|5166.6|5180.9|5179.1|5148|5146.2|0
1600110000000|2020-09-14 19:00:00|5169.7|5167.9|5191.8|5190|5205|5203.2|5161.5|5159.7|0
1600113600000|2020-09-14 20:00:00|5192.4|5189.4|5205.3|5202.3|5207.9|5204.9|5187.2|5184.2|0
1600117200000|2020-09-14 21:00:00|5205.2|5202.2|5226.6|5223.6|5227.9|5224.9|5201.4|5198.4|0
1600120800000|2020-09-14 22:00:00|5226.5|5223.5|5225.7|5222.7|5230.6|5227.6|5223.6|5220.6|0
1600124400000|2020-09-14 23:00:00|5225.8|5222.8|5219.7|5214.7|5226.2|5223.2|5211.5|5208.5|0
1600128000000|2020-09-15 00:00:00|5220|5215|5203.5|5198.5|5224.2|5219.2|5196.1|5191.1|0
1600131600000|2020-09-15 01:00:00|5203.6|5198.6|5216.8|5211.8|5217.6|5212.6|5196.2|5191.2|0
1600135200000|2020-09-15 02:00:00|5217.3|5212.3|5220.4|5215.4|5222.5|5217.5|5215.5|5210.5|0
1600138800000|2020-09-15 03:00:00|5220.7|5215.7|5222.4|5217.4|5225|5220|5219.8|5214.8|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5234.3|5229.3|5235|5230|5220.4|5215.4|0
1600146000000|2020-09-15 05:00:00|5234|5229|5236.1|5231.1|5236.4|5231.4|5226.3|5221.3|0
1600149600000|2020-09-15 06:00:00|5236.3|5231.3|5232.3|5227.3|5241.3|5236.3|5229.6|5224.6|0
1600153200000|2020-09-15 07:00:00|5231.9|5226.9|5235.9|5230.9|5238.6|5233.6|5224.9|5219.9|0
1600156800000|2020-09-15 08:00:00|5236|5231|5275.1|5272.1|5275.4|5272.4|5234.8|5229.8|0
1600160400000|2020-09-15 09:00:00|5275.3|5272.3|5288.7|5285.7|5294.4|5291.4|5271|5268|0
1600164000000|2020-09-15 10:00:00|5289.1|5286.1|5288.8|5285.8|5289.4|5286.4|5275.1|5272.1|0
1600167600000|2020-09-15 11:00:00|5282.1|5279.1|5290.9|5287.9|5300.1|5297.1|5280.6|5277.6|0
1600171200000|2020-09-15 12:00:00|5290.7|5287.7|5304.1|5301.1|5310|5307|5289.4|5286.4|0
1600174800000|2020-09-15 13:00:00|5304.2|5301.2|5322.9|5321.1|5322.9|5321.1|5267.1|5265.3|0
1600178400000|2020-09-15 14:00:00|5322.7|5320.9|5296.6|5294.8|5325.3|5323.5|5257.9|5256.1|0
1600182000000|2020-09-15 15:00:00|5296.8|5295|5304.2|5302.4|5314.6|5312.8|5288.1|5286.3|0
1600185600000|2020-09-15 16:00:00|5304.5|5302.7|5323.2|5321.4|5325.9|5324.1|5301.7|5299.9|0
1600189200000|2020-09-15 17:00:00|5322.8|5321|5324|5322.2|5334.1|5332.3|5313.5|5311.7|0
1600192800000|2020-09-15 18:00:00|5324.4|5322.6|5341.9|5340.1|5345.8|5344|5298.4|5296.6|0
1600196400000|2020-09-15 19:00:00|5342|5340.2|5324.7|5322.9|5343.5|5341.7|5269.7|5267.9|0
1600200000000|2020-09-15 20:00:00|5325.3|5322.3|5330.2|5327.2|5334.5|5331.5|5320.7|5317.7|0
1600203600000|2020-09-15 21:00:00|5330|5327|5339.6|5336.6|5341.3|5338.3|5328|5325|0
1600207200000|2020-09-15 22:00:00|5340.1|5337.1|5334.7|5331.7|5342.2|5339.2|5334.3|5331.3|0
1600210800000|2020-09-15 23:00:00|5334.6|5331.6|5308.9|5303.9|5336.2|5333.2|5299.3|5296.3|0
1600214400000|2020-09-16 00:00:00|5309|5304|5308.7|5303.7|5310.4|5305.4|5294.7|5289.7|0
1600218000000|2020-09-16 01:00:00|5308.6|5303.6|5317.4|5312.4|5318.8|5313.8|5302|5297|0
1600221600000|2020-09-16 02:00:00|5317.5|5312.5|5327.1|5322.1|5331.8|5326.8|5317.4|5312.4|0
1600225200000|2020-09-16 03:00:00|5327.2|5322.2|5341.9|5336.9|5343.5|5338.5|5325.9|5320.9|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5334.1|5329.1|5341.9|5336.9|5333.6|5328.6|0
1600232400000|2020-09-16 05:00:00|5334|5329|5328.7|5323.7|5336.3|5331.3|5325.9|5320.9|0
1600236000000|2020-09-16 06:00:00|5328.6|5323.6|5336.2|5331.2|5338.1|5333.1|5322|5317|0
1600239600000|2020-09-16 07:00:00|5336|5331|5342.1|5337.1|5344.6|5339.6|5331.6|5326.6|0
1600243200000|2020-09-16 08:00:00|5342.3|5337.3|5362.2|5359.2|5365.4|5362.4|5332.3|5329.3|0
1600246800000|2020-09-16 09:00:00|5362.4|5359.4|5358|5355|5368.8|5365.8|5354.5|5351.5|0
1600250400000|2020-09-16 10:00:00|5359.1|5356.1|5362.3|5359.3|5366.7|5363.7|5347.1|5344.1|0
1600254000000|2020-09-16 11:00:00|5362.9|5359.9|5317.3|5314.3|5362.9|5359.9|5291.7|5288.7|0
1600257600000|2020-09-16 12:00:00|5316.9|5313.9|5320.2|5317.2|5333|5330|5312.8|5309.8|0
1600261200000|2020-09-16 13:00:00|5319.9|5316.9|5348.1|5346.3|5353.3|5351.5|5296.5|5293.5|0
1600264800000|2020-09-16 14:00:00|5347.3|5345.5|5298.2|5296.4|5360.7|5358.9|5276.3|5274.5|0
1600268400000|2020-09-16 15:00:00|5298.1|5296.3|5302.9|5301.1|5337.9|5336.1|5296.3|5294.5|0
1600272000000|2020-09-16 16:00:00|5303.2|5301.4|5294|5292.2|5319.7|5317.9|5280|5278.2|0
1600275600000|2020-09-16 17:00:00|5293.4|5291.6|5291.4|5289.6|5304.9|5303.1|5269.8|5268|0
1600279200000|2020-09-16 18:00:00|5291.1|5289.3|5293.2|5291.4|5336.2|5334.4|5283|5281.2|0
1600282800000|2020-09-16 19:00:00|5293.4|5291.6|5238.7|5236.9|5304.9|5303.1|5235.4|5233.6|0
1600286400000|2020-09-16 20:00:00|5239|5236|5250.7|5247.7|5250.8|5247.8|5236.2|5233.2|0
1600290000000|2020-09-16 21:00:00|5252.8|5249.8|5249.9|5246.9|5252.8|5249.8|5248|5245|0
1600293600000|2020-09-16 22:00:00|5249.8|5246.8|5258.7|5255.7|5260|5257|5248|5245|0
1600297200000|2020-09-16 23:00:00|5258.6|5255.6|5258.3|5253.3|5260.5|5257.5|5250.2|5247.2|0
1600300800000|2020-09-17 00:00:00|5258.6|5253.6|5220.5|5215.5|5260.2|5255.2|5211.4|5206.4|0
1600304400000|2020-09-17 01:00:00|5220.6|5215.6|5204.5|5199.5|5237.4|5232.4|5201.9|5196.9|0
1600308000000|2020-09-17 02:00:00|5204.3|5199.3|5189.5|5184.5|5206.1|5201.1|5182.4|5177.4|0
1600311600000|2020-09-17 03:00:00|5189.4|5184.4|5189.6|5184.6|5193.7|5188.7|5166.9|5161.9|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5185.2|5180.2|5196.1|5191.1|5179.8|5174.8|0
1600318800000|2020-09-17 05:00:00|5185.3|5180.3|5194.9|5189.9|5206.8|5201.8|5183|5178|0
1600322400000|2020-09-17 06:00:00|5195.2|5190.2|5158|5153|5197|5192|5137.2|5132.2|0
1600326000000|2020-09-17 07:00:00|5157.7|5152.7|5172.5|5167.5|5179.5|5174.5|5149.5|5144.5|0
1600329600000|2020-09-17 08:00:00|5173|5168|5166.8|5163.8|5176.2|5171.2|5142.9|5139.9|0
1600333200000|2020-09-17 09:00:00|5166.7|5163.7|5190|5187|5190.1|5187.1|5159.4|5156.4|0
1600336800000|2020-09-17 10:00:00|5190.1|5187.1|5154|5151|5192.3|5189.3|5152.9|5149.9|0
1600340400000|2020-09-17 11:00:00|5159.8|5156.8|5118.2|5115.2|5164.8|5161.8|5114.8|5111.8|0
1600344000000|2020-09-17 12:00:00|5118|5115|5094.1|5091.1|5122.6|5119.6|5088.4|5085.4|0
1600347600000|2020-09-17 13:00:00|5093.1|5090.1|5143.2|5141.4|5148.2|5146.4|5054.3|5051.3|0
1600351200000|2020-09-17 14:00:00|5142.9|5141.1|5144.7|5142.9|5173.5|5171.7|5114.5|5112.7|0
1600354800000|2020-09-17 15:00:00|5144.8|5143|5112|5110.2|5183.6|5181.8|5110.5|5108.7|0
1600358400000|2020-09-17 16:00:00|5112.2|5110.4|5096.9|5095.1|5129.9|5128.1|5062.3|5060.5|0
1600362000000|2020-09-17 17:00:00|5096.7|5094.9|5108|5106.2|5124.7|5122.9|5080.2|5078.4|0
1600365600000|2020-09-17 18:00:00|5109.7|5107.9|5098.7|5096.9|5136.2|5134.4|5086.8|5085|0
1600369200000|2020-09-17 19:00:00|5099.9|5098.1|5132.2|5130.4|5136.1|5134.3|5074.7|5072.9|0
1600372800000|2020-09-17 20:00:00|5132.8|5129.8|5133.7|5130.7|5144|5141|5129.6|5126.6|0
1600376400000|2020-09-17 21:00:00|5133.8|5130.8|5130.9|5127.9|5134.2|5131.2|5126.7|5123.7|0
1600380000000|2020-09-17 22:00:00|5131|5128|5138|5135|5139.4|5136.4|5127.8|5124.8|0
1600383600000|2020-09-17 23:00:00|5138.2|5135.2|5137.2|5132.2|5152.9|5149.9|5135.2|5132.2|0
1600387200000|2020-09-18 00:00:00|5136.5|5131.5|5132.2|5127.2|5152.4|5147.4|5126|5121|0
1600390800000|2020-09-18 01:00:00|5132.1|5127.1|5137.8|5132.8|5145.2|5140.2|5114.6|5109.6|0
1600394400000|2020-09-18 02:00:00|5137.9|5132.9|5142.3|5137.3|5146.6|5141.6|5130.4|5125.4|0
1600398000000|2020-09-18 03:00:00|5142.2|5137.2|5140.5|5135.5|5157|5152|5138.2|5133.2|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5150.8|5145.8|5157.9|5152.9|5135.4|5130.4|0
1600405200000|2020-09-18 05:00:00|5150.9|5145.9|5162|5157|5162.7|5157.7|5138.7|5133.7|0
1600408800000|2020-09-18 06:00:00|5162.1|5157.1|5162.1|5157.1|5174.2|5169.2|5157.7|5152.7|0
1600412400000|2020-09-18 07:00:00|5162|5157|5145.3|5140.3|5164.9|5159.9|5135.3|5130.3|0
1600416000000|2020-09-18 08:00:00|5145.2|5140.2|5174.7|5171.7|5186.1|5183.1|5142.4|5137.4|0
1600419600000|2020-09-18 09:00:00|5174.4|5171.4|5179.5|5176.5|5185.2|5182.2|5173.7|5170.7|0
1600423200000|2020-09-18 10:00:00|5179.6|5176.6|5180.4|5177.4|5182.9|5179.9|5170.7|5167.7|0
1600426800000|2020-09-18 11:00:00|5177.9|5174.9|5200.9|5197.9|5219.7|5216.7|5175.5|5172.5|0
1600430400000|2020-09-18 12:00:00|5201.3|5198.3|5206.7|5203.7|5208.6|5205.6|5190.2|5187.2|0
1600434000000|2020-09-18 13:00:00|5206.8|5203.8|5174.6|5172.8|5227.1|5224.1|5143.6|5141.8|0
1600437600000|2020-09-18 14:00:00|5174|5172.2|5131.8|5130|5197.9|5196.1|5118.3|5116.5|0
1600441200000|2020-09-18 15:00:00|5131.5|5129.7|5138.7|5136.9|5143.7|5141.9|5107.4|5105.6|0
1600444800000|2020-09-18 16:00:00|5138.5|5136.7|5081.1|5079.3|5147.9|5146.1|5067.1|5065.3|0
1600448400000|2020-09-18 17:00:00|5081|5079.2|5086.9|5085.1|5091.4|5089.6|5035.6|5033.8|0
1600452000000|2020-09-18 18:00:00|5086.7|5084.9|5106.3|5104.5|5106.8|5105|5073|5071.2|0
1600455600000|2020-09-18 19:00:00|5106.7|5104.9|5119.9|5118.1|5144.5|5142.7|5102.9|5101.1|0
1600459200000|2020-09-18 20:00:00|5120.2|5117.2|5128.2|5125.2|5134.5|5131.5|5118.9|5115.9|0
1600639200000|2020-09-20 22:00:00|5127.9|5122.9|5119.4|5114.4|5130.5|5125.5|5091.3|5086.3|0
1600642800000|2020-09-20 23:00:00|5119.9|5114.9|5127.9|5122.9|5143.6|5138.6|5117.5|5112.5|0
1600646400000|2020-09-21 00:00:00|5126.8|5121.8|5139.7|5134.7|5143.7|5138.7|5122.6|5117.6|0
1600650000000|2020-09-21 01:00:00|5140.4|5135.4|5126.3|5121.3|5155.3|5150.3|5122.9|5117.9|0
1600653600000|2020-09-21 02:00:00|5126.8|5121.8|5131.4|5126.4|5141.1|5136.1|5125.1|5120.1|0
1600657200000|2020-09-21 03:00:00|5131.3|5126.3|5117.5|5112.5|5133.2|5128.2|5111.4|5106.4|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5105.9|5100.9|5120|5115|5104.4|5099.4|0
1600664400000|2020-09-21 05:00:00|5105.8|5100.8|5097.2|5092.2|5111.2|5106.2|5080.8|5075.8|0
1600668000000|2020-09-21 06:00:00|5096.9|5091.9|5112.7|5107.7|5114.1|5109.1|5092.5|5087.5|0
1600671600000|2020-09-21 07:00:00|5113|5108|5081.9|5076.9|5125.4|5120.4|5068.6|5063.6|0
1600675200000|2020-09-21 08:00:00|5082.2|5077.2|5031.1|5028.1|5096|5093|5021.5|5018.5|0
1600678800000|2020-09-21 09:00:00|5031.4|5028.4|5035.4|5032.4|5063.7|5060.7|5030.1|5027.1|0
1600682400000|2020-09-21 10:00:00|5035.6|5032.6|5054.8|5051.8|5055.4|5052.4|5030|5027|0
1600686000000|2020-09-21 11:00:00|5059|5056|5081.5|5078.5|5082.1|5079.1|5048.3|5045.3|0
1600689600000|2020-09-21 12:00:00|5081|5078|5064|5061|5081|5078|5049.1|5046.1|0
1600693200000|2020-09-21 13:00:00|5063.9|5060.9|5092.6|5090.8|5126.2|5124.4|5048.4|5046.6|33
1600696800000|2020-09-21 14:00:00|5092.8|5091|5015.1|5013.3|5107.6|5105.8|4965.3|4963.5|0
1600700400000|2020-09-21 15:00:00|5015.2|5013.4|5078.2|5076.4|5080.4|5078.6|5013.4|5011.6|0
1600704000000|2020-09-21 16:00:00|5078.4|5076.6|5102.5|5100.7|5118.1|5116.3|5078.4|5076.6|0
1600707600000|2020-09-21 17:00:00|5102.4|5100.6|5109|5107.2|5139.9|5138.1|5087.4|5085.6|0
1600711200000|2020-09-21 18:00:00|5108.9|5107.1|5105.5|5103.7|5120.6|5118.8|5068.7|5066.9|0
1600714800000|2020-09-21 19:00:00|5105.3|5103.5|5171.2|5169.4|5171.2|5169.4|5103.1|5101.3|0
1600718400000|2020-09-21 20:00:00|5171.8|5168.8|5153.7|5150.7|5191.9|5188.9|5150.1|5147.1|0
1600722000000|2020-09-21 21:00:00|5153.3|5150.3|5127.2|5124.2|5166.5|5163.5|5095.3|5092.3|0
1600725600000|2020-09-21 22:00:00|5127.6|5124.6|5133.8|5130.8|5135|5132|5119.5|5116.5|0
1600729200000|2020-09-21 23:00:00|5133.9|5130.9|5140.8|5135.8|5140.8|5137.7|5130.3|5127.3|0
1600732800000|2020-09-22 00:00:00|5140.7|5135.7|5146.8|5141.8|5156.6|5151.6|5137.9|5132.9|0
1600736400000|2020-09-22 01:00:00|5146.9|5141.9|5118.7|5113.7|5148|5143|5114.7|5109.7|0
1600740000000|2020-09-22 02:00:00|5118.8|5113.8|5115.4|5110.4|5126.1|5121.1|5106.9|5101.9|0
1600743600000|2020-09-22 03:00:00|5115.1|5110.1|5118.3|5113.3|5128.3|5123.3|5111.1|5106.1|0
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5122.7|5117.7|5123.9|5118.9|5110.8|5105.8|0
1600750800000|2020-09-22 05:00:00|5122.4|5117.4|5099.9|5094.9|5123.1|5118.1|5096.9|5091.9|0
1600754400000|2020-09-22 06:00:00|5100.1|5095.1|5110.3|5105.3|5113.2|5108.2|5093.7|5088.7|0
1600758000000|2020-09-22 07:00:00|5110.2|5105.2|5118.2|5113.2|5121.7|5116.7|5091.1|5086.1|0
1600761600000|2020-09-22 08:00:00|5118.5|5113.5|5145.3|5142.3|5147.4|5144.4|5118.3|5113.3|0
1600765200000|2020-09-22 09:00:00|5145.2|5142.2|5168.3|5165.3|5177.2|5174.2|5142.8|5139.8|0
1600768800000|2020-09-22 10:00:00|5168.4|5165.4|5172.6|5169.6|5184.9|5181.9|5155.6|5152.6|0
1600772400000|2020-09-22 11:00:00|5170.2|5167.2|5140.9|5137.9|5173.4|5170.4|5139.1|5136.1|0
1600776000000|2020-09-22 12:00:00|5142|5139|5161.5|5158.5|5171.6|5168.6|5140.7|5137.7|0
1600779600000|2020-09-22 13:00:00|5161.4|5158.4|5156.5|5154.7|5184.3|5181.3|5117.2|5115.4|22
1600783200000|2020-09-22 14:00:00|5156.9|5155.1|5097.7|5095.9|5167.1|5165.3|5097.7|5095.9|0
1600786800000|2020-09-22 15:00:00|5097.9|5096.1|5141.2|5139.4|5141.9|5140.1|5084.1|5082.3|0
1600790400000|2020-09-22 16:00:00|5140.4|5138.6|5146.5|5144.7|5163.4|5161.6|5136.2|5134.4|0
1600794000000|2020-09-22 17:00:00|5146.4|5144.6|5187.5|5185.7|5188.8|5187|5144.6|5142.8|0
1600797600000|2020-09-22 18:00:00|5188.9|5187.1|5180.3|5178.5|5205.7|5203.9|5173.7|5171.9|0
1600801200000|2020-09-22 19:00:00|5180.6|5178.8|5209.3|5207.5|5223.2|5221.4|5174.8|5173|0
1600804800000|2020-09-22 20:00:00|5209.9|5206.9|5213|5210|5223.9|5220.9|5195|5192|0
1600808400000|2020-09-22 21:00:00|5212.9|5209.9|5222|5219|5250.4|5247.4|5210.2|5207.2|0
1600812000000|2020-09-22 22:00:00|5222.1|5219.1|5151.8|5148.8|5225.7|5222.7|5132.3|5129.3|0
1600815600000|2020-09-22 23:00:00|5151.7|5148.7|5138.8|5133.8|5154.6|5151.6|5115.2|5112.2|0
1600819200000|2020-09-23 00:00:00|5139|5134|5121.8|5116.8|5141.7|5136.7|5121.4|5116.4|0
1600822800000|2020-09-23 01:00:00|5121.7|5116.7|5136.9|5131.9|5138.6|5133.6|5118.6|5113.6|0
1600826400000|2020-09-23 02:00:00|5137|5132|5129.7|5124.7|5139.5|5134.5|5125.7|5120.7|0
1600830000000|2020-09-23 03:00:00|5129.5|5124.5|5134.3|5129.3|5140|5135|5123.2|5118.2|0
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5137.4|5132.4|5139.5|5134.5|5124.8|5119.8|0
1600837200000|2020-09-23 05:00:00|5137.7|5132.7|5151.4|5146.4|5154.9|5149.9|5137.6|5132.6|0
1600840800000|2020-09-23 06:00:00|5151.5|5146.5|5158.2|5153.2|5159.4|5154.4|5137.3|5132.3|0
1600844400000|2020-09-23 07:00:00|5158.8|5153.8|5183|5178|5188.7|5183.7|5150|5145|0
1600848000000|2020-09-23 08:00:00|5183.6|5178.6|5219.2|5216.2|5220.6|5217.6|5181.1|5177.9|0
1600851600000|2020-09-23 09:00:00|5219.3|5216.3|5224.2|5221.2|5227|5224|5213.8|5210.8|0
1600855200000|2020-09-23 10:00:00|5224.3|5221.3|5220.6|5217.6|5227.9|5224.9|5213.7|5210.7|0
1600858800000|2020-09-23 11:00:00|5215.3|5212.3|5192.3|5189.3|5215.8|5212.8|5187.5|5184.5|0
1600862400000|2020-09-23 12:00:00|5192.7|5189.7|5205.8|5202.8|5216.8|5213.8|5179.4|5176.4|0
1600866000000|2020-09-23 13:00:00|5205.5|5202.5|5197.7|5195.9|5239.7|5237.9|5191.6|5189.8|0
1600869600000|2020-09-23 14:00:00|5196.8|5195|5192.9|5191.1|5220.4|5218.6|5175.2|5173.4|0
1600873200000|2020-09-23 15:00:00|5192.7|5190.9|5144.5|5142.7|5206.4|5204.6|5133.4|5131.6|0
1600876800000|2020-09-23 16:00:00|5143.9|5142.1|5177.8|5176|5179.5|5177.7|5141.5|5139.7|0
1600880400000|2020-09-23 17:00:00|5177.6|5175.8|5139.7|5137.9|5183.9|5182.1|5137.3|5135.5|0
1600884000000|2020-09-23 18:00:00|5138.6|5136.8|5076.1|5074.3|5138.6|5136.8|5071|5069.2|0
1600887600000|2020-09-23 19:00:00|5076|5074.2|5066.9|5065.1|5100.7|5098.9|5048.9|5047.1|0
1600891200000|2020-09-23 20:00:00|5067.6|5064.6|5055.2|5052.2|5069.2|5066.2|5052.9|5049.9|0
1600894800000|2020-09-23 21:00:00|5055.3|5052.3|5026.4|5023.4|5056.2|5053.2|5016.5|5013.5|0
1600898400000|2020-09-23 22:00:00|5026.5|5023.5|5038.2|5035.2|5055.4|5052.4|5026.5|5023.5|0
1600902000000|2020-09-23 23:00:00|5038.5|5035.5|5010.6|5005.6|5044.2|5041.2|5010.2|5005.6|0
1600905600000|2020-09-24 00:00:00|5010.4|5005.4|5048|5043|5048.2|5043.2|5005.6|5000.6|0
1600909200000|2020-09-24 01:00:00|5048.1|5043.1|5032.3|5027.3|5055.8|5050.8|5030.5|5025.5|0
1600912800000|2020-09-24 02:00:00|5032.2|5027.2|5038.9|5033.9|5053.4|5048.4|5030.4|5025.4|0
1600916400000|2020-09-24 03:00:00|5038.8|5033.8|5037.4|5032.4|5042.1|5037.1|5029.7|5024.7|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5003.5|4998.5|5048.3|5043.3|5002.5|4997.5|0
1600923600000|2020-09-24 05:00:00|5004.3|4999.3|5022.9|5017.9|5024.1|5019.1|4992.8|4987.8|0
1600927200000|2020-09-24 06:00:00|5022.8|5017.8|5000.3|4995.3|5028.4|5023.4|4993.5|4988.5|0
1600930800000|2020-09-24 07:00:00|5000.4|4995.4|5039.4|5034.4|5044.7|5039.7|5000.1|4995.1|0
1600934400000|2020-09-24 08:00:00|5039.6|5034.6|5036.6|5033.6|5072.7|5069.7|5033.3|5030.3|0
1600938000000|2020-09-24 09:00:00|5036.4|5033.4|5025.5|5022.5|5036.5|5033.5|5022.3|5019.3|0
1600941600000|2020-09-24 10:00:00|5025.4|5022.4|5051.2|5048.2|5056.5|5053.5|5024.6|5021.6|0
1600945200000|2020-09-24 11:00:00|5048.7|5045.7|5043.4|5040.4|5068.2|5065.2|5041.8|5038.8|0
1600948800000|2020-09-24 12:00:00|5043.5|5040.5|5010.4|5007.4|5045.1|5042.1|5005|5002|0
1600952400000|2020-09-24 13:00:00|5011.3|5008.3|5071.6|5069.8|5103.1|5101.3|4989.4|4986.4|11
1600956000000|2020-09-24 14:00:00|5071.4|5069.6|5106.6|5104.8|5132.9|5131.1|5036.2|5034.4|0
1600959600000|2020-09-24 15:00:00|5107.1|5105.3|5159.6|5157.8|5159.7|5157.9|5063.8|5062|0
1600963200000|2020-09-24 16:00:00|5159.5|5157.7|5138.4|5136.6|5172.6|5170.8|5104.8|5103|0
1600966800000|2020-09-24 17:00:00|5137.4|5135.6|5143.2|5141.4|5175.1|5173.3|5129.3|5127.5|0
1600970400000|2020-09-24 18:00:00|5144.5|5142.7|5101.9|5100.1|5156.7|5154.9|5101.4|5099.6|0
1600974000000|2020-09-24 19:00:00|5103.6|5101.8|5106.1|5104.3|5129|5127.2|5064.9|5063.1|0
1600977600000|2020-09-24 20:00:00|5106.7|5103.7|5119|5116|5121.6|5118.6|5098.9|5095.9|0
1600981200000|2020-09-24 21:00:00|5119.1|5116.1|5129.7|5126.7|5130.4|5127.4|5115.3|5112.3|0
1600984800000|2020-09-24 22:00:00|5129.6|5126.6|5136.2|5133.2|5144.4|5141.4|5129.4|5126.4|0
1600988400000|2020-09-24 23:00:00|5136.1|5133.1|5150.5|5145.5|5150.9|5147.5|5136|5133|0
1600992000000|2020-09-25 00:00:00|5150.4|5145.4|5151.7|5146.7|5156.7|5151.7|5140.6|5135.6|0
1600995600000|2020-09-25 01:00:00|5151.9|5146.9|5151.4|5146.4|5161.5|5156.5|5150.8|5145.8|0
1600999200000|2020-09-25 02:00:00|5151.5|5146.5|5145.4|5140.4|5157.6|5152.6|5142.2|5137.2|0
1601002800000|2020-09-25 03:00:00|5145|5140|5142.2|5137.2|5154.1|5149.1|5136.9|5131.9|0
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5149.6|5144.6|5151.6|5146.6|5139.6|5134.6|0
1601010000000|2020-09-25 05:00:00|5149.5|5144.5|5134.4|5129.4|5153.1|5148.1|5131.4|5126.4|0
1601013600000|2020-09-25 06:00:00|5134.1|5129.1|5136.6|5131.6|5137.6|5132.6|5117.7|5112.7|0
1601017200000|2020-09-25 07:00:00|5136|5131|5118.8|5113.8|5138.8|5133.8|5113.4|5108.4|0
1601020800000|2020-09-25 08:00:00|5118.6|5113.6|5104.2|5101.2|5121.7|5118|5085.7|5082.7|0
1601024400000|2020-09-25 09:00:00|5104.5|5101.5|5091.6|5088.6|5112.4|5109.4|5085.8|5082.8|0
1601028000000|2020-09-25 10:00:00|5092.5|5089.5|5070.3|5067.3|5097.6|5094.6|5067.5|5064.5|0
1601031600000|2020-09-25 11:00:00|5071.6|5068.6|5116.4|5113.4|5117.1|5114.1|5069.6|5066.6|0
1601035200000|2020-09-25 12:00:00|5116.7|5113.7|5128.9|5125.9|5131.2|5128.2|5112.6|5109.6|0
1601038800000|2020-09-25 13:00:00|5128.8|5125.8|5122.3|5120.5|5134.4|5131.4|5079.1|5077.3|0
1601042400000|2020-09-25 14:00:00|5121.8|5120|5152.9|5151.1|5164.4|5162.6|5082.3|5080.5|0
1601046000000|2020-09-25 15:00:00|5154.4|5152.6|5146.5|5144.7|5180.2|5178.4|5142.9|5141.1|0
1601049600000|2020-09-25 16:00:00|5146.7|5144.9|5163.9|5162.1|5174.2|5172.4|5146.2|5144.4|0
1601053200000|2020-09-25 17:00:00|5164.6|5162.8|5186.8|5185|5188.1|5186.3|5157|5155.2|0
1601056800000|2020-09-25 18:00:00|5186.4|5184.6|5207.2|5205.4|5209.8|5208|5183.5|5181.7|0
1601060400000|2020-09-25 19:00:00|5206.8|5205|5231.6|5229.8|5236.1|5234.3|5205.5|5203.7|0
1601064000000|2020-09-25 20:00:00|5231.9|5228.9|5227.9|5222.9|5232.7|5229.7|5224.3|5221.3|0
1601244000000|2020-09-27 22:00:00|5244.5|5239.5|5243.6|5238.6|5249.5|5244.5|5239.6|5234.6|0
1601247600000|2020-09-27 23:00:00|5244.3|5239.3|5238.9|5233.9|5245.1|5240.1|5234.6|5229.6|0
1601251200000|2020-09-28 00:00:00|5238.8|5233.8|5233.8|5228.8|5242.3|5237.3|5230.6|5225.6|0
1601254800000|2020-09-28 01:00:00|5234.2|5229.2|5252.3|5247.3|5253.4|5248.4|5232.7|5227.7|0
1601258400000|2020-09-28 02:00:00|5252.6|5247.6|5244.8|5239.8|5253.5|5248.5|5243.1|5238.1|0
1601262000000|2020-09-28 03:00:00|5244.7|5239.7|5246.9|5241.9|5250.7|5245.7|5241.2|5236.2|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5248.5|5243.5|5251.2|5246.2|5244.7|5239.7|0
1601269200000|2020-09-28 05:00:00|5248.6|5243.6|5260.8|5255.8|5261.1|5256.1|5248.5|5243.5|0
1601272800000|2020-09-28 06:00:00|5261.3|5256.3|5262|5257|5266.8|5261.8|5256.4|5251.4|0
1601276400000|2020-09-28 07:00:00|5261.9|5256.9|5276.2|5271.2|5277|5272|5261.8|5256.8|0
1601280000000|2020-09-28 08:00:00|5275.4|5270.4|5283.9|5280.9|5287.4|5284.4|5262.5|5259.5|0
1601283600000|2020-09-28 09:00:00|5284|5281|5290.6|5287.6|5293.2|5290.2|5283.5|5280.5|0
1601287200000|2020-09-28 10:00:00|5290.8|5287.8|5310.6|5307.6|5313.3|5310.3|5290.3|5287.3|0
1601290800000|2020-09-28 11:00:00|5307.4|5304.4|5327.5|5324.5|5327.8|5324.8|5302.5|5299.5|0
1601294400000|2020-09-28 12:00:00|5327.4|5324.4|5326.2|5323.2|5339.1|5336.1|5326.2|5323.2|0
1601298000000|2020-09-28 13:00:00|5326.3|5323.3|5294.8|5293|5330.5|5327.5|5273.8|5272|0
1601301600000|2020-09-28 14:00:00|5294.9|5293.1|5256.2|5254.4|5299.6|5297.8|5254.7|5252.9|0
1601305200000|2020-09-28 15:00:00|5255.3|5253.5|5265.6|5263.8|5289.5|5287.7|5255.3|5253.5|0
1601308800000|2020-09-28 16:00:00|5264.8|5263|5278.7|5276.9|5280|5278.2|5252.9|5251.1|0
1601312400000|2020-09-28 17:00:00|5278.8|5277|5291.1|5289.3|5294.9|5293.1|5269.2|5267.4|0
1601316000000|2020-09-28 18:00:00|5291|5289.2|5305.3|5303.5|5306.5|5304.7|5277.6|5275.8|0
1601319600000|2020-09-28 19:00:00|5304.9|5303.1|5315.9|5314.1|5316.6|5314.8|5296.4|5294.6|0
1601323200000|2020-09-28 20:00:00|5316.5|5313.5|5322.6|5319.6|5326|5323|5310.5|5307.5|0
1601326800000|2020-09-28 21:00:00|5322.7|5319.7|5322.7|5319.7|5323.6|5320.6|5316.6|5313.6|0
1601330400000|2020-09-28 22:00:00|5322.8|5319.8|5327.8|5324.8|5331|5328|5322.4|5319.4|0
1601334000000|2020-09-28 23:00:00|5327.9|5324.9|5332.4|5327.4|5333.9|5330.9|5326.8|5323.8|0
1601337600000|2020-09-29 00:00:00|5332|5327|5338.6|5333.6|5340.8|5335.8|5328.1|5323.1|0
1601341200000|2020-09-29 01:00:00|5338.9|5333.9|5333.3|5328.3|5342.6|5337.6|5330.2|5325.2|0
1601344800000|2020-09-29 02:00:00|5333.2|5328.2|5328.3|5323.3|5336.1|5331.1|5326.7|5321.7|0
1601348400000|2020-09-29 03:00:00|5328.2|5323.2|5327.4|5322.4|5329.5|5324.5|5321.4|5316.4|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5343.5|5338.5|5343.9|5338.9|5326.8|5321.8|0
1601355600000|2020-09-29 05:00:00|5343.8|5338.8|5338.7|5333.7|5345.7|5340.7|5328|5323|0
1601359200000|2020-09-29 06:00:00|5339.2|5334.2|5316.4|5311.4|5339.3|5334.3|5312.5|5307.5|0
1601362800000|2020-09-29 07:00:00|5315.9|5310.9|5312.2|5307.2|5319.5|5314.5|5296.6|5291.6|0
1601366400000|2020-09-29 08:00:00|5312.5|5307.5|5282.3|5279.3|5313.3|5308.3|5272.1|5269.1|0
1601370000000|2020-09-29 09:00:00|5282.7|5279.7|5279.3|5276.3|5287.8|5284.8|5260.4|5257.4|0
1601373600000|2020-09-29 10:00:00|5279.2|5276.2|5289.9|5286.9|5296.5|5293.5|5279.2|5276.2|0
1601377200000|2020-09-29 11:00:00|5294|5291|5289.6|5286.6|5313.2|5310.2|5285.6|5282.6|0
1601380800000|2020-09-29 12:00:00|5289.7|5286.7|5299.5|5296.5|5300.6|5297.6|5283.8|5280.8|0
1601384400000|2020-09-29 13:00:00|5299.8|5296.8|5306.8|5305|5335.3|5333.5|5285.9|5283.4|0
1601388000000|2020-09-29 14:00:00|5308.8|5307|5295.5|5293.7|5326|5324.2|5280.7|5278.9|0
1601391600000|2020-09-29 15:00:00|5295.6|5293.8|5320.5|5318.7|5330.8|5329|5289.2|5287.4|0
1601395200000|2020-09-29 16:00:00|5320.8|5319|5338.8|5337|5339.5|5337.7|5311.6|5309.8|0
1601398800000|2020-09-29 17:00:00|5339.1|5337.3|5342.3|5340.5|5349.5|5347.7|5316.2|5314.4|0
1601402400000|2020-09-29 18:00:00|5342.6|5340.8|5338.5|5336.7|5348.8|5347|5334.6|5332.8|0
1601406000000|2020-09-29 19:00:00|5338.6|5336.8|5314.7|5312.9|5345.5|5343.7|5305|5303.2|0
1601409600000|2020-09-29 20:00:00|5315|5312|5315.3|5312.3|5324.2|5321.2|5313.2|5310.2|0
1601413200000|2020-09-29 21:00:00|5315.2|5312.2|5313.1|5310.1|5315.3|5312.3|5311|5308|0
1601416800000|2020-09-29 22:00:00|5313.2|5310.2|5320.6|5317.6|5321.5|5318.5|5312.5|5309.5|0
1601420400000|2020-09-29 23:00:00|5320.5|5317.5|5324.3|5319.3|5325.2|5322.2|5320.5|5317.5|0
1601424000000|2020-09-30 00:00:00|5324.5|5319.5|5321.4|5316.4|5332.2|5327.2|5318.2|5313.2|0
1601427600000|2020-09-30 01:00:00|5321.3|5316.3|5340.4|5335.4|5342.1|5337.1|5319.9|5314.9|0
1601431200000|2020-09-30 02:00:00|5340.5|5335.5|5320|5315|5364.3|5359.3|5314.1|5309.1|0
1601434800000|2020-09-30 03:00:00|5320.1|5315.1|5287.9|5282.9|5322.7|5317.7|5285|5280|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5288.8|5283.8|5294|5289|5273.5|5268.5|0
1601442000000|2020-09-30 05:00:00|5288.7|5283.7|5254.7|5249.7|5296.9|5291.9|5254.4|5249.4|0
1601445600000|2020-09-30 06:00:00|5255|5250|5270.1|5265.1|5271.2|5266.2|5242.9|5237.9|0
1601449200000|2020-09-30 07:00:00|5269.4|5264.4|5268.3|5263.3|5288.9|5283.9|5262|5257|0
1601452800000|2020-09-30 08:00:00|5268.6|5263.6|5295.3|5292.3|5306.5|5303.5|5268.1|5263.1|0
1601456400000|2020-09-30 09:00:00|5295.5|5292.5|5292|5289|5297.3|5294.3|5270.6|5267.6|0
1601460000000|2020-09-30 10:00:00|5292.1|5289.1|5313.4|5310.4|5316.2|5313.2|5283.7|5280.7|0
1601463600000|2020-09-30 11:00:00|5314.1|5311.1|5310.4|5307.4|5322.6|5319.6|5309|5306|0
1601467200000|2020-09-30 12:00:00|5310.5|5307.5|5335.2|5332.2|5337.5|5334.5|5310.1|5307.1|0
1601470800000|2020-09-30 13:00:00|5335.1|5332.1|5404.4|5402.6|5407.2|5405.4|5324.4|5322.6|0
1601474400000|2020-09-30 14:00:00|5404.2|5402.4|5416.4|5414.6|5437.1|5435.3|5400.9|5399.1|0
1601478000000|2020-09-30 15:00:00|5416.7|5414.9|5434.2|5432.4|5441.6|5439.8|5409.8|5408|0
1601481600000|2020-09-30 16:00:00|5434.9|5433.1|5415|5413.2|5441|5439.2|5404.6|5402.8|0
1601485200000|2020-09-30 17:00:00|5414.9|5413.1|5437.9|5436.1|5438|5436.2|5399.8|5398|0
1601488800000|2020-09-30 18:00:00|5437.7|5435.9|5415.4|5413.6|5448|5446.2|5385|5383.2|0
1601492400000|2020-09-30 19:00:00|5415|5413.2|5399.8|5398|5424|5422.2|5367.5|5365.7|0
1601496000000|2020-09-30 20:00:00|5400.4|5397.4|5388.2|5385.2|5404.1|5401.1|5385.6|5382.6|0
1601499600000|2020-09-30 21:00:00|5388.3|5385.3|5392.3|5389.3|5394.6|5391.6|5388.2|5385.2|0
1601503200000|2020-09-30 22:00:00|5392.8|5389.8|5413.7|5410.7|5413.8|5410.8|5392.8|5389.8|0
1601506800000|2020-09-30 23:00:00|5413.6|5410.6|5425.1|5420.1|5425.5|5421|5413.3|5410.3|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5411.3|5406.3|5429.6|5424.6|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5435.5|5430.5|5439.2|5434.2|5409.9|5404.9|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5438.5|5433.5|5441.5|5436.5|5432.1|5427.1|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5434.1|5429.1|5439.7|5434.7|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5432|5427|5439.3|5434.3|5430.8|5425.8|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5435.7|5430.7|5436.1|5431.1|5424.4|5419.4|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5450|5445|5455.4|5450.4|5434.4|5429.4|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5439.8|5434.8|5452.1|5447.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5457.6|5454.6|5466.4|5463.4|5439.2|5434.2|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5470.6|5467.6|5471.6|5468.6|5454.7|5451.7|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5479.2|5476.2|5479.7|5476.7|5467.1|5464.1|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5477.2|5474.2|5479.1|5476.1|5469.6|5466.6|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5489|5486|5471.3|5468.3|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5450.7|5448.9|5481.1|5479.3|5444.4|5442.6|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5449.7|5447.9|5468.5|5466.7|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5464.2|5462.4|5475.7|5473.9|5432.3|5430.5|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5478.5|5476.7|5478.9|5477.1|5447.8|5446|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5481.6|5479.8|5498.5|5496.7|5477.1|5475.3|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5506.1|5504.3|5508.4|5506.6|5460.3|5458.5|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5512.2|5510.4|5517.1|5515.3|5490.7|5488.9|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5508.4|5505.4|5514.8|5511.8|5506.3|5503.3|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5504.9|5501.9|5509|5506|5496.9|5493.9|0
1601589600000|2020-10-01 22:00:00|5505|5502|5508.4|5505.4|5513.6|5510.6|5500.3|5497.3|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5503.8|5498.8|5510.3|5507.3|5500.7|5497.7|0
1601596800000|2020-10-02 00:00:00|5503.5|5498.5|5490.1|5485.1|5511.6|5506.6|5487.3|5482.3|0
1601600400000|2020-10-02 01:00:00|5490.2|5485.2|5489.8|5484.8|5496.9|5491.9|5486.4|5481.4|0
1601604000000|2020-10-02 02:00:00|5489.9|5484.9|5486.3|5481.3|5494.2|5489.2|5479.5|5474.5|0
1601607600000|2020-10-02 03:00:00|5486.5|5481.5|5498|5493|5498.2|5493.2|5483.5|5478.5|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5456.1|5451.1|5503.8|5498.8|5451.5|5446.5|0
1601614800000|2020-10-02 05:00:00|5456.5|5451.5|5427.1|5422.1|5457.6|5452.6|5402|5397|0
1601618400000|2020-10-02 06:00:00|5426.9|5421.9|5446.3|5441.3|5458.8|5453.8|5421.4|5416.4|0
1601622000000|2020-10-02 07:00:00|5446.4|5441.4|5442|5437|5472.5|5467.5|5436.3|5431.3|0
1601625600000|2020-10-02 08:00:00|5441.5|5436.5|5405.4|5402.4|5441.7|5436.7|5378.2|5375.2|0
1601629200000|2020-10-02 09:00:00|5405.2|5402.2|5375|5372|5408.8|5405.8|5367.1|5364.1|0
1601632800000|2020-10-02 10:00:00|5374.8|5371.8|5383.7|5380.7|5385.5|5382.5|5349.9|5346.9|0
1601636400000|2020-10-02 11:00:00|5383|5380|5366.3|5363.3|5397.2|5394.2|5363.4|5360.4|0
1601640000000|2020-10-02 12:00:00|5366.2|5363.2|5380.7|5377.7|5400.6|5397.6|5362.9|5359.9|0
1601643600000|2020-10-02 13:00:00|5380.8|5377.8|5434.4|5432.6|5449.4|5447.6|5359.3|5356.3|0
1601647200000|2020-10-02 14:00:00|5434.3|5432.5|5453.7|5451.9|5470.2|5468.4|5432.2|5430.4|0
1601650800000|2020-10-02 15:00:00|5453.2|5451.4|5373.7|5371.9|5454.7|5452.9|5372.6|5370.8|0
1601654400000|2020-10-02 16:00:00|5372.7|5370.9|5385.5|5383.7|5412.4|5410.6|5340.4|5338.6|0
1601658000000|2020-10-02 17:00:00|5386|5384.2|5371.1|5369.3|5389.7|5387.9|5357.7|5355.9|0
1601661600000|2020-10-02 18:00:00|5370.2|5368.4|5375.9|5374.1|5394.3|5392.5|5356.8|5355|0
1601665200000|2020-10-02 19:00:00|5376.1|5374.3|5347.3|5345.5|5386.1|5384.3|5345.7|5343.9|0
1601668800000|2020-10-02 20:00:00|5347.9|5344.9|5348.2|5345.2|5352.1|5349.1|5342|5339|0
1601848800000|2020-10-04 22:00:00|5368.4|5363.4|5370.1|5365.1|5379.4|5374.4|5357.3|5352.3|0
1601852400000|2020-10-04 23:00:00|5369.9|5364.9|5381.9|5376.9|5384.2|5379.2|5367.8|5362.8|0
1601856000000|2020-10-05 00:00:00|5382.1|5377.1|5395.3|5390.3|5395.7|5390.7|5378|5373|0
1601859600000|2020-10-05 01:00:00|5395.5|5390.5|5385|5380|5396.3|5391.3|5381.6|5376.6|0
1601863200000|2020-10-05 02:00:00|5385.1|5380.1|5390.3|5385.3|5392.3|5387.3|5383.3|5378.3|0
1601866800000|2020-10-05 03:00:00|5390.4|5385.4|5376.9|5371.9|5397.2|5392.2|5376.6|5371.6|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5383.3|5378.3|5384.2|5379.2|5371.9|5366.9|0
1601874000000|2020-10-05 05:00:00|5383.5|5378.5|5383.1|5378.1|5389|5384|5378.9|5373.9|0
1601877600000|2020-10-05 06:00:00|5382.9|5377.9|5375.3|5370.3|5384.1|5379.1|5362.8|5357.8|0
1601881200000|2020-10-05 07:00:00|5374.9|5369.9|5363.7|5358.7|5382.4|5377.4|5348.7|5343.7|0
1601884800000|2020-10-05 08:00:00|5363.6|5358.6|5406.3|5403.3|5409.1|5406.1|5362.7|5357.7|0
1601888400000|2020-10-05 09:00:00|5406.4|5403.4|5407.7|5404.7|5413.3|5410.3|5401.9|5398.9|0
1601892000000|2020-10-05 10:00:00|5408.2|5405.2|5412|5409|5416.2|5413.2|5407.9|5404.9|0
1601895600000|2020-10-05 11:00:00|5406|5403|5393.4|5390.4|5408.6|5405.6|5392.5|5389.5|0
1601899200000|2020-10-05 12:00:00|5393.3|5390.3|5389.4|5386.4|5393.6|5390.6|5381.8|5378.8|0
1601902800000|2020-10-05 13:00:00|5389.5|5386.5|5415.9|5414.1|5421.1|5419.3|5368.1|5366.3|0
1601906400000|2020-10-05 14:00:00|5417.1|5415.3|5421.9|5420.1|5435.5|5433.7|5414.6|5412.8|0
1601910000000|2020-10-05 15:00:00|5421.5|5419.7|5435.3|5433.5|5438.1|5436.3|5412.9|5411.1|0
1601913600000|2020-10-05 16:00:00|5435.5|5433.7|5440.5|5438.7|5445.9|5444.1|5429.8|5428|0
1601917200000|2020-10-05 17:00:00|5440.8|5439|5420.6|5418.8|5443.1|5441.3|5414|5412.2|0
1601920800000|2020-10-05 18:00:00|5420.1|5418.3|5447|5445.2|5447.3|5445.5|5409.8|5408|0
1601924400000|2020-10-05 19:00:00|5447.1|5445.3|5465|5463.2|5467.6|5465.8|5441.7|5439.9|0
1601928000000|2020-10-05 20:00:00|5465.3|5462.3|5457.4|5454.4|5466.3|5463.3|5456.7|5453.7|0
1601931600000|2020-10-05 21:00:00|5457.6|5454.6|5459|5456|5459.6|5456.6|5455.7|5452.7|0
1601935200000|2020-10-05 22:00:00|5458.9|5455.9|5463.7|5460.7|5465.2|5462.2|5457.9|5454.9|0
1601938800000|2020-10-05 23:00:00|5464.1|5461.1|5441.2|5436.2|5464.8|5461.8|5438.1|5435.1|0
1601942400000|2020-10-06 00:00:00|5441.4|5436.4|5444.8|5439.8|5456.7|5451.7|5435|5430|0
1601946000000|2020-10-06 01:00:00|5445|5440|5451.8|5446.8|5455.6|5450.6|5439|5434|0
1601949600000|2020-10-06 02:00:00|5451.9|5446.9|5450.2|5445.2|5454.9|5449.9|5445.9|5440.9|0
1601953200000|2020-10-06 03:00:00|5450.3|5445.3|5451.5|5446.5|5459.1|5454.1|5445.8|5440.8|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5452.4|5447.4|5457.3|5452.3|5448.9|5443.9|0
1601960400000|2020-10-06 05:00:00|5452.5|5447.5|5451.2|5446.2|5453.1|5448.1|5444.6|5439.6|0
1601964000000|2020-10-06 06:00:00|5451.5|5446.5|5455.6|5450.6|5456.2|5451.2|5445.8|5440.8|0
1601967600000|2020-10-06 07:00:00|5455|5450|5449|5444|5468.7|5463.7|5446.7|5441.7|0
1601971200000|2020-10-06 08:00:00|5448.8|5443.8|5443.6|5440.6|5450.4|5447.4|5436.1|5433.1|0
1601974800000|2020-10-06 09:00:00|5443.8|5440.8|5435.4|5432.4|5445.1|5442.1|5434.8|5431.8|0
1601978400000|2020-10-06 10:00:00|5435.2|5432.2|5441|5438|5442.1|5439.1|5432.1|5429.1|0
1601982000000|2020-10-06 11:00:00|5442.2|5439.2|5457.7|5454.7|5463.1|5460.1|5440.4|5437.4|0
1601985600000|2020-10-06 12:00:00|5458|5455|5458.4|5455.4|5465.6|5462.6|5452.9|5449.9|0
1601989200000|2020-10-06 13:00:00|5458.8|5455.8|5463.9|5462.1|5470.9|5469.1|5442.4|5440.6|0
1601992800000|2020-10-06 14:00:00|5464|5462.2|5469.2|5467.4|5488.3|5486.5|5456.9|5455.1|0
1601996400000|2020-10-06 15:00:00|5469|5467.2|5420.9|5419.1|5476.4|5474.6|5409.4|5407.6|0
1602000000000|2020-10-06 16:00:00|5420.5|5418.7|5449.2|5447.4|5454.2|5452.4|5420|5418.2|0
1602003600000|2020-10-06 17:00:00|5449.4|5447.6|5459.7|5457.9|5464.3|5462.5|5446.4|5444.6|0
1602007200000|2020-10-06 18:00:00|5460.1|5458.3|5406.4|5404.6|5485.5|5483.7|5377|5375.2|0
1602010800000|2020-10-06 19:00:00|5406.7|5404.9|5368.9|5367.1|5410.3|5408.5|5342.3|5340.5|0
1602014400000|2020-10-06 20:00:00|5369.5|5366.5|5335.1|5332.1|5375.4|5372.4|5332.3|5329.3|0
1602018000000|2020-10-06 21:00:00|5335.4|5332.4|5346.2|5343.2|5346.3|5343.3|5334.7|5331.7|0
1602021600000|2020-10-06 22:00:00|5346.1|5343.1|5349.5|5346.5|5358.2|5355.2|5342.1|5339.1|0
1602025200000|2020-10-06 23:00:00|5349.3|5346.3|5361.5|5356.5|5362.2|5359.2|5348.4|5345.4|0
1602028800000|2020-10-07 00:00:00|5361.6|5356.6|5363.8|5358.8|5368.3|5363.3|5358.2|5353.2|0
1602032400000|2020-10-07 01:00:00|5363.6|5358.6|5372.3|5367.3|5375|5370|5355.6|5350.6|0
1602036000000|2020-10-07 02:00:00|5372.1|5367.1|5368.7|5363.7|5382|5377|5361.9|5356.9|0
1602039600000|2020-10-07 03:00:00|5369|5364|5375.6|5370.6|5379.7|5374.7|5365.7|5360.7|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5376.7|5371.7|5379|5374|5372.5|5367.5|0
1602046800000|2020-10-07 05:00:00|5376.6|5371.6|5389.9|5384.9|5396.8|5391.8|5373|5368|0
1602050400000|2020-10-07 06:00:00|5390.3|5385.3|5394.9|5389.9|5396.2|5391.2|5387.8|5382.8|0
1602054000000|2020-10-07 07:00:00|5395.3|5390.3|5405.4|5400.4|5408.9|5403.9|5392.5|5387.5|0
1602057600000|2020-10-07 08:00:00|5405.9|5400.9|5417.1|5414.1|5429.9|5426.9|5405.6|5400.6|0
1602061200000|2020-10-07 09:00:00|5416.6|5413.6|5410.1|5407.1|5420.1|5417.1|5410.1|5407.1|0
1602064800000|2020-10-07 10:00:00|5410|5407|5413.5|5410.5|5414.9|5411.9|5401.1|5398.1|0
1602068400000|2020-10-07 11:00:00|5411.9|5408.9|5431.1|5428.1|5431.6|5428.6|5410.2|5407.2|0
1602072000000|2020-10-07 12:00:00|5430.6|5427.6|5439|5436|5442.9|5439.9|5428.8|5425.8|0
1602075600000|2020-10-07 13:00:00|5439.1|5436.1|5443.5|5441.7|5467.1|5465.3|5434|5431|0
1602079200000|2020-10-07 14:00:00|5443.6|5441.8|5436.1|5434.3|5447.6|5445.8|5409.5|5407.7|0
1602082800000|2020-10-07 15:00:00|5436.6|5434.8|5448.2|5446.4|5453.2|5451.4|5434.1|5432.3|0
1602086400000|2020-10-07 16:00:00|5448.4|5446.6|5463.2|5461.4|5465|5463.2|5426.4|5424.6|0
1602090000000|2020-10-07 17:00:00|5463.3|5461.5|5468.1|5466.3|5479.8|5478|5463.2|5461.4|0
1602093600000|2020-10-07 18:00:00|5468|5466.2|5474.4|5472.6|5481.9|5480.1|5460.2|5458.4|0
1602097200000|2020-10-07 19:00:00|5474.5|5472.7|5467.1|5465.3|5481.7|5479.9|5465.4|5463.6|0
1602100800000|2020-10-07 20:00:00|5468.1|5465.1|5469.1|5466.1|5471.2|5468.2|5461.3|5458.3|0
1602104400000|2020-10-07 21:00:00|5469|5466|5473.1|5470.1|5473.8|5470.8|5468.6|5465.6|0
1602108000000|2020-10-07 22:00:00|5472.8|5469.8|5479.7|5476.7|5480.2|5477.2|5471.9|5468.9|0
1602111600000|2020-10-07 23:00:00|5479.6|5476.6|5484.1|5479.1|5484.3|5480.5|5479.2|5476.2|0
1602115200000|2020-10-08 00:00:00|5484.2|5479.2|5477.6|5472.6|5485.1|5480.1|5475.1|5470.1|0
1602118800000|2020-10-08 01:00:00|5477.5|5472.5|5493.7|5488.7|5496.6|5491.6|5472.6|5467.6|0
1602122400000|2020-10-08 02:00:00|5493.8|5488.8|5491.8|5486.8|5496.5|5491.5|5482.7|5477.7|0
1602126000000|2020-10-08 03:00:00|5491.7|5486.7|5488.4|5483.4|5494.7|5489.7|5487|5482|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5490.2|5485.2|5490.2|5485.2|5483.7|5478.7|0
1602133200000|2020-10-08 05:00:00|5490.1|5485.1|5490|5485|5492.4|5487.4|5486.3|5481.3|0
1602136800000|2020-10-08 06:00:00|5490.3|5485.3|5515.3|5510.3|5519.3|5514.3|5490.3|5485.3|0
1602140400000|2020-10-08 07:00:00|5515.2|5510.2|5512.7|5507.7|5519.6|5514.6|5509.6|5504.6|0
1602144000000|2020-10-08 08:00:00|5512.8|5507.8|5508|5505|5513.4|5508.8|5496.4|5493.4|0
1602147600000|2020-10-08 09:00:00|5508.1|5505.1|5504.3|5501.3|5510|5507|5501|5498|0
1602151200000|2020-10-08 10:00:00|5504.2|5501.2|5500|5497|5508.7|5505.7|5499.2|5496.2|0
1602154800000|2020-10-08 11:00:00|5502|5499|5508.8|5505.8|5509.4|5506.4|5500.4|5497.4|0
1602158400000|2020-10-08 12:00:00|5508.7|5505.7|5518.6|5515.6|5522|5519|5506.8|5503.8|0
1602162000000|2020-10-08 13:00:00|5518.8|5515.8|5493.3|5491.5|5525.1|5522.3|5476.4|5474.6|0
1602165600000|2020-10-08 14:00:00|5493.2|5491.4|5486.5|5484.7|5503.1|5501.3|5477.9|5476.1|0
1602169200000|2020-10-08 15:00:00|5486.4|5484.6|5494.3|5492.5|5504.9|5503.1|5473.6|5471.8|0
1602172800000|2020-10-08 16:00:00|5494.9|5493.1|5503.2|5501.4|5509.5|5507.7|5494.8|5493|0
1602176400000|2020-10-08 17:00:00|5503.8|5502|5479.8|5478|5504.4|5502.6|5479.8|5478|0
1602180000000|2020-10-08 18:00:00|5479.7|5477.9|5501.9|5500.1|5503.6|5501.8|5476.7|5474.9|0
1602183600000|2020-10-08 19:00:00|5501.8|5500|5491.3|5489.5|5502.8|5501|5484.5|5482.7|0
1602187200000|2020-10-08 20:00:00|5492|5489|5495.3|5492.3|5497.2|5494.2|5484.7|5481.7|0
1602190800000|2020-10-08 21:00:00|5495.4|5492.4|5501.4|5498.4|5501.4|5498.4|5495.1|5492.1|0
1602194400000|2020-10-08 22:00:00|5501.3|5498.3|5505|5502|5505.5|5502.5|5500.9|5497.9|0
1602198000000|2020-10-08 23:00:00|5505.3|5502.3|5507.8|5502.8|5508.2|5504.3|5504.4|5501.4|0
1602201600000|2020-10-09 00:00:00|5507.9|5502.9|5504.1|5499.1|5511.9|5506.9|5500.4|5495.4|0
1602205200000|2020-10-09 01:00:00|5504.2|5499.2|5509.4|5504.4|5509.4|5504.4|5501.9|5496.9|0
1602208800000|2020-10-09 02:00:00|5509|5504|5513.6|5508.6|5514.2|5509.2|5507.5|5502.5|0
1602212400000|2020-10-09 03:00:00|5513.7|5508.7|5513.7|5508.7|5517|5512|5513.3|5508.3|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5512.7|5507.7|5514.5|5509.5|5511.1|5506.1|0
1602219600000|2020-10-09 05:00:00|5512.6|5507.6|5507.9|5502.9|5512.8|5507.8|5505.7|5500.7|0
1602223200000|2020-10-09 06:00:00|5508.4|5503.4|5496.6|5491.6|5508.7|5503.7|5493.5|5488.5|0
1602226800000|2020-10-09 07:00:00|5496.7|5491.7|5501.4|5496.4|5504.6|5499.6|5496.2|5491.2|0
1602230400000|2020-10-09 08:00:00|5501.2|5496.2|5505.5|5502.5|5506.5|5503.5|5498.4|5494.5|0
1602234000000|2020-10-09 09:00:00|5505.4|5502.4|5502.3|5499.3|5505.5|5502.5|5496.4|5493.4|0
1602237600000|2020-10-09 10:00:00|5502.2|5499.2|5500.2|5497.2|5505.3|5502.3|5499|5496|0
1602241200000|2020-10-09 11:00:00|5501.8|5498.8|5507.8|5504.8|5509|5506|5501.4|5498.4|0
1602244800000|2020-10-09 12:00:00|5507.7|5504.7|5513.4|5510.4|5516|5513|5502.1|5499.1|0
1602248400000|2020-10-09 13:00:00|5513.5|5510.5|5522.4|5520.6|5524|5522.2|5493.1|5491.3|0
1602252000000|2020-10-09 14:00:00|5522.3|5520.5|5531.3|5529.5|5538.5|5536.7|5507.4|5505.6|0
1602255600000|2020-10-09 15:00:00|5532|5530.2|5525.2|5523.4|5539.4|5537.6|5518|5516.2|0
1602259200000|2020-10-09 16:00:00|5525.1|5523.3|5521.4|5519.6|5533.3|5531.5|5513.7|5511.9|0
1602262800000|2020-10-09 17:00:00|5521.6|5519.8|5528.4|5526.6|5531|5529.2|5517.8|5516|0
1602266400000|2020-10-09 18:00:00|5528.5|5526.7|5521|5519.2|5531.1|5529.3|5518.6|5516.8|0
1602270000000|2020-10-09 19:00:00|5521.1|5519.3|5538.7|5536.9|5539.7|5537.9|5516.3|5514.5|0
1602273600000|2020-10-09 20:00:00|5539.6|5536.6|5544.6|5541.6|5544.9|5541.9|5536.4|5533.4|0
1602453600000|2020-10-11 22:00:00|5532.9|5527.9|5544.7|5539.7|5551.9|5546.9|5530.5|5525.5|0
1602457200000|2020-10-11 23:00:00|5544.9|5539.9|5541.7|5536.7|5547.6|5542.6|5534.4|5529.4|0
1602460800000|2020-10-12 00:00:00|5541.9|5536.9|5535|5530|5542.2|5537.2|5529.7|5524.7|0
1602464400000|2020-10-12 01:00:00|5534.8|5529.8|5553.1|5548.1|5553.5|5548.5|5530.3|5525.3|0
1602468000000|2020-10-12 02:00:00|5553.2|5548.2|5552.7|5547.7|5554|5549|5548.3|5543.3|0
1602471600000|2020-10-12 03:00:00|5552.8|5547.8|5554.2|5549.2|5556.9|5551.9|5549.6|5544.6|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5558.3|5553.3|5559.9|5554.9|5552.8|5547.8|0
1602478800000|2020-10-12 05:00:00|5558.4|5553.4|5565.4|5560.4|5567.9|5562.9|5557.1|5552.1|0
1602482400000|2020-10-12 06:00:00|5565.6|5560.6|5560.6|5555.6|5567.8|5562.8|5560.1|5555.1|0
1602486000000|2020-10-12 07:00:00|5560.3|5555.3|5576.7|5571.7|5578.2|5573.2|5559.1|5554.1|0
1602489600000|2020-10-12 08:00:00|5576.5|5571.5|5622|5619|5627.4|5624.4|5575.7|5570.7|0
1602493200000|2020-10-12 09:00:00|5621.9|5618.9|5625.5|5622.5|5632.1|5629.1|5621.1|5618.1|0
1602496800000|2020-10-12 10:00:00|5625.3|5622.3|5644.8|5641.8|5644.8|5641.8|5623.9|5620.9|0
1602500400000|2020-10-12 11:00:00|5636.5|5633.5|5661.8|5658.8|5662.3|5659.3|5632.1|5629.1|0
1602504000000|2020-10-12 12:00:00|5661.5|5658.5|5664.2|5661.2|5675.7|5672.7|5660|5657|0
1602507600000|2020-10-12 13:00:00|5664.3|5661.3|5660|5658.2|5680.6|5678.8|5622.6|5620.8|0
1602511200000|2020-10-12 14:00:00|5659|5657.2|5692|5690.2|5693.9|5692.1|5649.1|5647.3|0
1602514800000|2020-10-12 15:00:00|5693.5|5691.7|5693.5|5691.7|5706.9|5705.1|5687.1|5685.3|0
1602518400000|2020-10-12 16:00:00|5694.2|5692.4|5742.8|5741|5751.5|5749.7|5693.5|5691.7|0
1602522000000|2020-10-12 17:00:00|5742.9|5741.1|5757.7|5755.9|5760.9|5759.1|5729.3|5727.5|0
1602525600000|2020-10-12 18:00:00|5758|5756.2|5758.1|5756.3|5787.8|5786|5755.6|5753.8|0
1602529200000|2020-10-12 19:00:00|5758.3|5756.5|5719.4|5717.6|5768.2|5766.4|5713.9|5712.1|0
1602532800000|2020-10-12 20:00:00|5720|5717|5726.4|5723.4|5730.4|5727.4|5717.6|5714.6|0
1602536400000|2020-10-12 21:00:00|5726.3|5723.3|5734.2|5731.2|5734.2|5731.2|5725.9|5722.9|0
1602540000000|2020-10-12 22:00:00|5734.1|5731.1|5731.3|5728.3|5738.2|5735.2|5731.3|5728.3|0
1602543600000|2020-10-12 23:00:00|5731.4|5728.4|5734.8|5729.8|5735.2|5732.1|5731.3|5728.3|0
1602547200000|2020-10-13 00:00:00|5734.6|5729.6|5713.7|5708.7|5736.7|5731.7|5705.1|5700.1|0
1602550800000|2020-10-13 01:00:00|5713.5|5708.5|5705.5|5700.5|5720.7|5715.7|5703.2|5698.2|0
1602554400000|2020-10-13 02:00:00|5706|5701|5709.6|5704.6|5710.1|5705.1|5698.6|5693.6|0
1602558000000|2020-10-13 03:00:00|5709.4|5704.4|5711.5|5706.5|5713.4|5708.4|5703|5698|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5709.7|5704.7|5712.1|5707.1|5707|5702|0
1602565200000|2020-10-13 05:00:00|5709.6|5704.6|5732|5727|5733.6|5728.6|5709.5|5704.5|0
1602568800000|2020-10-13 06:00:00|5731.8|5726.8|5716.2|5711.2|5742.4|5737.4|5695.7|5690.7|0
1602572400000|2020-10-13 07:00:00|5716.1|5711.1|5709.5|5704.5|5717.8|5712.8|5703|5698|0
1602576000000|2020-10-13 08:00:00|5709.6|5704.6|5749.9|5746.9|5752.1|5749.1|5709.6|5704.6|0
1602579600000|2020-10-13 09:00:00|5752|5749|5768.7|5765.7|5768.7|5765.7|5750.7|5747.7|0
1602583200000|2020-10-13 10:00:00|5768.8|5765.8|5772.3|5769.3|5791.8|5788.8|5765.8|5762.8|0
1602586800000|2020-10-13 11:00:00|5769.1|5766.1|5770.7|5767.7|5783.7|5780.7|5759.6|5756.6|0
1602590400000|2020-10-13 12:00:00|5770.8|5767.8|5751.5|5748.5|5775.5|5772.5|5751.4|5748.4|0
1602594000000|2020-10-13 13:00:00|5751.4|5748.4|5717.6|5715.8|5751.4|5748.4|5681.2|5679.4|0
1602597600000|2020-10-13 14:00:00|5718.2|5716.4|5737.7|5735.9|5740.6|5738.8|5691.4|5689.6|0
1602601200000|2020-10-13 15:00:00|5737.8|5736|5731.1|5729.3|5756.3|5754.5|5727.6|5725.8|0
1602604800000|2020-10-13 16:00:00|5730.9|5729.1|5725.7|5723.9|5735.9|5734.1|5706.7|5704.9|0
1602608400000|2020-10-13 17:00:00|5725.5|5723.7|5686.3|5684.5|5734.5|5732.7|5680.1|5678.3|0
1602612000000|2020-10-13 18:00:00|5686|5684.2|5708.3|5706.5|5711|5709.2|5680|5678.2|0
1602615600000|2020-10-13 19:00:00|5706.7|5704.9|5713.7|5711.9|5742.5|5740.7|5705.6|5703.8|0
1602619200000|2020-10-13 20:00:00|5714.3|5711.3|5712.1|5709.1|5719.7|5716.7|5708.9|5705.9|0
1602622800000|2020-10-13 21:00:00|5712.2|5709.2|5714.3|5711.3|5715.7|5712.7|5711.6|5708.6|0
1602626400000|2020-10-13 22:00:00|5714.2|5711.2|5719.6|5716.6|5721.1|5718.1|5713.3|5710.3|0
1602630000000|2020-10-13 23:00:00|5719.5|5716.5|5723.5|5718.5|5725.3|5722.3|5718.7|5715.7|0
1602633600000|2020-10-14 00:00:00|5723.2|5718.2|5733.1|5728.1|5734.5|5729.5|5716.7|5711.7|0
1602637200000|2020-10-14 01:00:00|5732.9|5727.9|5733.7|5728.7|5739.3|5734.3|5722|5717|0
1602640800000|2020-10-14 02:00:00|5733.6|5728.6|5738.5|5733.5|5743.6|5738.6|5731.9|5726.9|0
1602644400000|2020-10-14 03:00:00|5738.8|5733.8|5744.7|5739.7|5749.6|5744.6|5738.8|5733.8|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5737.3|5732.3|5751.2|5746.2|5733.2|5728.2|0
1602651600000|2020-10-14 05:00:00|5737.4|5732.4|5731.4|5726.4|5739.9|5734.9|5728.5|5723.5|0
1602655200000|2020-10-14 06:00:00|5731.5|5726.5|5750.6|5745.6|5753.6|5748.6|5726.7|5721.7|0
1602658800000|2020-10-14 07:00:00|5750.3|5745.3|5744.2|5739.2|5752|5747|5728.8|5723.8|0
1602662400000|2020-10-14 08:00:00|5744.1|5739.1|5739.5|5736.5|5744.9|5741.9|5730.6|5727.6|0
1602666000000|2020-10-14 09:00:00|5739.3|5736.3|5726.6|5723.6|5742|5739|5724.8|5721.8|0
1602669600000|2020-10-14 10:00:00|5726.7|5723.7|5706.7|5703.7|5731.2|5728.2|5697.8|5694.8|0
1602673200000|2020-10-14 11:00:00|5709.2|5706.2|5733.9|5730.9|5741.9|5738.9|5708.1|5705.1|0
1602676800000|2020-10-14 12:00:00|5734|5731|5735.7|5732.7|5740.5|5737.5|5733.7|5730.7|0
1602680400000|2020-10-14 13:00:00|5735.8|5732.8|5777.3|5775.5|5781.1|5779.3|5723|5721.2|0
1602684000000|2020-10-14 14:00:00|5777.9|5776.1|5771.2|5769.4|5781.2|5779.4|5727|5725.2|0
1602687600000|2020-10-14 15:00:00|5771.1|5769.3|5726.7|5724.9|5777|5775.2|5723.5|5721.7|0
1602691200000|2020-10-14 16:00:00|5727.2|5725.4|5702.6|5700.8|5736.4|5734.6|5689.8|5688|0
1602694800000|2020-10-14 17:00:00|5702|5700.2|5718.9|5717.1|5722.1|5720.3|5692|5690.2|0
1602698400000|2020-10-14 18:00:00|5719|5717.2|5708|5706.2|5729.4|5727.6|5694.7|5692.9|0
1602702000000|2020-10-14 19:00:00|5708.7|5706.9|5695.7|5693.9|5729.7|5727.9|5693.7|5691.9|0
1602705600000|2020-10-14 20:00:00|5696.7|5693.7|5677.9|5674.9|5698.9|5695.9|5675.2|5672.2|0
1602709200000|2020-10-14 21:00:00|5678|5675|5682.5|5679.5|5682.8|5679.8|5676.7|5673.7|0
1602712800000|2020-10-14 22:00:00|5682.2|5679.2|5684.8|5681.8|5689.4|5686.4|5679.9|5676.9|0
1602716400000|2020-10-14 23:00:00|5684.9|5681.9|5681.6|5676.6|5686.1|5683.1|5680|5676.6|0
1602720000000|2020-10-15 00:00:00|5681.8|5676.8|5674.6|5669.6|5685.1|5680.1|5670|5665|0
1602723600000|2020-10-15 01:00:00|5674.5|5669.5|5655.5|5650.5|5682.4|5677.4|5647.6|5642.6|0
1602727200000|2020-10-15 02:00:00|5655.6|5650.6|5642|5637|5661.4|5656.4|5640.6|5635.6|0
1602730800000|2020-10-15 03:00:00|5642.1|5637.1|5642.9|5637.9|5647.9|5642.9|5637.8|5632.8|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5651.4|5646.4|5660.7|5655.7|5635.8|5630.8|0
1602738000000|2020-10-15 05:00:00|5651.3|5646.3|5654.9|5649.9|5662.5|5657.5|5649.7|5644.7|0
1602741600000|2020-10-15 06:00:00|5654.8|5649.8|5623.9|5618.9|5654.8|5649.8|5621.4|5616.4|0
1602745200000|2020-10-15 07:00:00|5623.4|5618.4|5639.5|5634.5|5643.9|5638.9|5623.3|5618.3|0
1602748800000|2020-10-15 08:00:00|5639.4|5634.4|5575.3|5572.3|5645|5642|5570.8|5567.8|0
1602752400000|2020-10-15 09:00:00|5576.7|5573.7|5579.2|5576.2|5580.3|5577.3|5557|5554|0
1602756000000|2020-10-15 10:00:00|5578.7|5575.7|5612.3|5609.3|5617.4|5614.4|5578.1|5575.1|0
1602759600000|2020-10-15 11:00:00|5613.3|5610.3|5621.6|5618.6|5631.4|5628.4|5609.6|5606.6|0
1602763200000|2020-10-15 12:00:00|5622|5619|5622.5|5619.5|5622.8|5619.8|5606.8|5603.8|0
1602766800000|2020-10-15 13:00:00|5622.6|5619.6|5651.1|5649.3|5660.8|5659|5604|5602.2|0
1602770400000|2020-10-15 14:00:00|5651.2|5649.4|5609.6|5607.8|5651.4|5649.6|5583.7|5581.9|0
1602774000000|2020-10-15 15:00:00|5609.7|5607.9|5617.9|5616.1|5639.3|5637.5|5595.4|5593.6|0
1602777600000|2020-10-15 16:00:00|5617.2|5615.4|5610.3|5608.5|5625.7|5623.9|5593.6|5591.8|0
1602781200000|2020-10-15 17:00:00|5610.1|5608.3|5616.4|5614.6|5620.7|5618.9|5590.1|5588.3|0
1602784800000|2020-10-15 18:00:00|5616.3|5614.5|5624.7|5622.9|5630.1|5628.3|5606.5|5604.7|0
1602788400000|2020-10-15 19:00:00|5624.4|5622.6|5648|5646.2|5660|5658.2|5622.2|5620.4|0
1602792000000|2020-10-15 20:00:00|5648.8|5645.8|5647.6|5644.6|5654.1|5651.1|5644.5|5641.5|0
1602795600000|2020-10-15 21:00:00|5647.5|5644.5|5650.3|5647.3|5650.4|5647.4|5647.2|5644.2|0
1602799200000|2020-10-15 22:00:00|5650.2|5647.2|5635.1|5632.1|5654.2|5651.2|5634.7|5631.7|0
1602802800000|2020-10-15 23:00:00|5635|5632|5622.8|5617.8|5649.1|5646.1|5622.8|5617.8|0
1602806400000|2020-10-16 00:00:00|5622.6|5617.6|5621.6|5616.6|5626.3|5621.3|5613.5|5608.5|0
1602810000000|2020-10-16 01:00:00|5620.9|5615.9|5622.3|5617.3|5633.6|5628.6|5617.8|5612.8|0
1602813600000|2020-10-16 02:00:00|5622.2|5617.2|5619.5|5614.5|5624|5619|5619|5614|0
1602817200000|2020-10-16 03:00:00|5619.6|5614.6|5594.2|5589.2|5620.7|5615.7|5579.4|5574.4|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5586.8|5581.8|5596.1|5591.1|5584.1|5579.1|0
1602824400000|2020-10-16 05:00:00|5587.1|5582.1|5603.1|5598.1|5607.7|5602.7|5586.9|5581.9|0
1602828000000|2020-10-16 06:00:00|5602.4|5597.4|5612.7|5607.7|5613.6|5608.6|5594.3|5589.3|0
1602831600000|2020-10-16 07:00:00|5612.5|5607.5|5613.1|5608.1|5613.8|5608.8|5597.1|5592.1|0
1602835200000|2020-10-16 08:00:00|5612.8|5607.8|5661.9|5658.9|5664.6|5661.6|5612.8|5607.8|0
1602838800000|2020-10-16 09:00:00|5662|5659|5662.3|5659.3|5669|5666|5653.8|5650.8|0
1602842400000|2020-10-16 10:00:00|5661.9|5658.9|5662.5|5659.5|5672.4|5669.4|5654.8|5651.8|0
1602846000000|2020-10-16 11:00:00|5660.9|5657.9|5675.1|5672.1|5678.6|5675.6|5659.2|5656.2|0
1602849600000|2020-10-16 12:00:00|5675.5|5672.5|5687.4|5684.4|5688.3|5685.3|5670.5|5667.5|0
1602853200000|2020-10-16 13:00:00|5687.9|5684.9|5680|5678.2|5693|5690|5665|5663.2|0
1602856800000|2020-10-16 14:00:00|5680.9|5679.1|5658.7|5656.9|5697.5|5695.7|5650.9|5649.1|0
1602860400000|2020-10-16 15:00:00|5658.4|5656.6|5643.6|5641.8|5661.4|5659.6|5606.2|5604.4|0
1602864000000|2020-10-16 16:00:00|5643|5641.2|5646.1|5644.3|5648.7|5646.9|5619.5|5617.7|0
1602867600000|2020-10-16 17:00:00|5645.5|5643.7|5648.2|5646.4|5659|5657.2|5642.2|5640.4|0
1602871200000|2020-10-16 18:00:00|5648.3|5646.5|5660.4|5658.6|5662.4|5660.6|5641.5|5639.7|0
1602874800000|2020-10-16 19:00:00|5660.3|5658.5|5587.8|5586|5662.1|5660.3|5585.4|5583.6|0
1602878400000|2020-10-16 20:00:00|5588.4|5585.4|5591|5588|5600.6|5597.6|5584|5581|0
1603058400000|2020-10-18 22:00:00|5604.5|5599.5|5630.9|5625.9|5638.2|5633.2|5594.8|5589.8|0
1603062000000|2020-10-18 23:00:00|5630.6|5625.6|5631.3|5626.3|5637|5632|5628.9|5623.9|0
1603065600000|2020-10-19 00:00:00|5631.4|5626.4|5635.4|5630.4|5637.7|5632.7|5631.3|5626.3|0
1603069200000|2020-10-19 01:00:00|5635.3|5630.3|5643.8|5638.8|5647.9|5642.9|5632.1|5627.1|0
1603072800000|2020-10-19 02:00:00|5643.7|5638.7|5644|5639|5653|5648|5638.1|5633.1|0
1603076400000|2020-10-19 03:00:00|5644.1|5639.1|5638|5633|5645.1|5640.1|5627.6|5622.6|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5640.3|5635.3|5643.7|5638.7|5635.4|5630.4|0
1603083600000|2020-10-19 05:00:00|5640.2|5635.2|5644.7|5639.7|5647.9|5642.9|5638.6|5633.6|0
1603087200000|2020-10-19 06:00:00|5644.6|5639.6|5641.3|5636.3|5645.1|5640.1|5634|5629|0
1603090800000|2020-10-19 07:00:00|5640.8|5635.8|5651.6|5646.6|5663.4|5658.4|5640.8|5635.8|0
1603094400000|2020-10-19 08:00:00|5651.8|5646.8|5656.3|5653.3|5658.3|5655.3|5558.5|5555.5|0
1603098000000|2020-10-19 09:00:00|5656.1|5653.1|5656.8|5653.8|5661.2|5658.2|5654.7|5651.7|0
1603101600000|2020-10-19 10:00:00|5657|5654|5654.7|5651.7|5657.7|5654.7|5650.2|5647.2|0
1603105200000|2020-10-19 11:00:00|5655.4|5652.4|5645.9|5642.9|5655.6|5652.6|5644|5641|0
1603108800000|2020-10-19 12:00:00|5646.1|5643.1|5633.8|5630.8|5646.1|5643.1|5631.7|5628.7|0
1603112400000|2020-10-19 13:00:00|5633.7|5630.7|5619.9|5618.1|5664.6|5662.8|5619.7|5617.9|0
1603116000000|2020-10-19 14:00:00|5618.3|5616.5|5569.1|5567.3|5618.3|5616.5|5539.9|5538.1|0
1603119600000|2020-10-19 15:00:00|5569.2|5567.4|5576.1|5574.3|5597.2|5595.4|5564.5|5562.7|0
1603123200000|2020-10-19 16:00:00|5576|5574.2|5579.2|5577.4|5587.8|5586|5560.4|5558.6|0
1603126800000|2020-10-19 17:00:00|5579.3|5577.5|5569.4|5567.6|5597.1|5595.3|5557.2|5555.4|0
1603130400000|2020-10-19 18:00:00|5568.3|5566.5|5529.3|5527.5|5582.6|5580.8|5529.3|5527.5|0
1603134000000|2020-10-19 19:00:00|5529|5527.2|5519.6|5517.8|5529|5527.2|5496.6|5494.8|0
1603137600000|2020-10-19 20:00:00|5520.2|5517.2|5543.2|5540.2|5545.1|5542.1|5518.4|5515.4|0
1603141200000|2020-10-19 21:00:00|5543.3|5540.3|5547.2|5544.2|5547.5|5544.5|5538.8|5535.8|0
1603144800000|2020-10-19 22:00:00|5547.3|5544.3|5553.9|5550.9|5555.4|5552.4|5547.3|5544.3|0
1603148400000|2020-10-19 23:00:00|5554|5551|5556.6|5551.6|5556.6|5552.8|5551.4|5548.4|0
1603152000000|2020-10-20 00:00:00|5556.5|5551.5|5560.6|5555.6|5571.4|5566.4|5556.4|5551.4|0
1603155600000|2020-10-20 01:00:00|5560.7|5555.7|5543.1|5538.1|5561.5|5556.5|5534.7|5529.7|0
1603159200000|2020-10-20 02:00:00|5542.7|5537.7|5543.5|5538.5|5552.5|5547.5|5537.7|5532.7|0
1603162800000|2020-10-20 03:00:00|5543.7|5538.7|5556.8|5551.8|5564.3|5559.3|5541.7|5536.7|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5550.3|5545.3|5557|5552|5546.2|5541.2|0
1603170000000|2020-10-20 05:00:00|5550.1|5545.1|5559.4|5554.4|5563.1|5558.1|5541.2|5536.2|0
1603173600000|2020-10-20 06:00:00|5559.5|5554.5|5556.7|5551.7|5560.6|5555.6|5547.7|5542.7|0
1603177200000|2020-10-20 07:00:00|5556.6|5551.6|5568.7|5563.7|5573.9|5568.9|5554.2|5549.2|0
1603180800000|2020-10-20 08:00:00|5568.8|5563.8|5568.5|5565.5|5580.3|5577.3|5566.2|5563.2|0
1603184400000|2020-10-20 09:00:00|5568.3|5565.3|5567|5564|5571.6|5568.6|5562.7|5559.7|0
1603188000000|2020-10-20 10:00:00|5567.1|5564.1|5576.1|5573.1|5580.8|5577.8|5565.2|5562.2|0
1603191600000|2020-10-20 11:00:00|5576.2|5573.2|5561.6|5558.6|5578.5|5575.5|5559.6|5556.6|0
1603195200000|2020-10-20 12:00:00|5561.4|5558.4|5540.2|5537.2|5561.5|5558.5|5529.2|5526.2|0
1603198800000|2020-10-20 13:00:00|5540.6|5537.6|5559.7|5557.9|5559.7|5557.9|5514.8|5513|0
1603202400000|2020-10-20 14:00:00|5559.3|5557.5|5530.9|5529.1|5578.6|5576.8|5524.2|5522.4|0
1603206000000|2020-10-20 15:00:00|5530.5|5528.7|5550.9|5549.1|5551|5549.2|5507.5|5505.7|0
1603209600000|2020-10-20 16:00:00|5551|5549.2|5563.3|5561.5|5572.6|5570.8|5546.6|5544.8|0
1603213200000|2020-10-20 17:00:00|5563.5|5561.7|5583.8|5582|5604.3|5602.5|5561.8|5560|0
1603216800000|2020-10-20 18:00:00|5583.5|5581.7|5576.9|5575.1|5601|5599.2|5570.6|5568.8|0
1603220400000|2020-10-20 19:00:00|5576.8|5575|5555.6|5553.8|5589.8|5588|5535.3|5533.5|0
1603224000000|2020-10-20 20:00:00|5555.8|5552.8|5565.6|5562.6|5570|5567|5501.9|5498.9|0
1603227600000|2020-10-20 21:00:00|5565.5|5562.5|5578.8|5575.8|5579|5576|5564.5|5561.5|0
1603231200000|2020-10-20 22:00:00|5579.1|5576.1|5582.9|5579.9|5589.9|5586.9|5579.1|5576.1|0
1603234800000|2020-10-20 23:00:00|5583|5580|5588.9|5583.9|5590.4|5587.4|5582.8|5579.8|0
1603238400000|2020-10-21 00:00:00|5589|5584|5596.9|5591.9|5602.1|5597.1|5585.3|5580.3|0
1603242000000|2020-10-21 01:00:00|5597.1|5592.1|5598.8|5593.8|5603.2|5598.2|5590.5|5585.5|0
1603245600000|2020-10-21 02:00:00|5599.3|5594.3|5597.7|5592.7|5605.8|5600.8|5594.1|5589.1|0
1603249200000|2020-10-21 03:00:00|5597.3|5592.3|5601.2|5596.2|5608|5603|5595.3|5590.3|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5603.1|5598.1|5606.3|5601.3|5599.9|5594.9|0
1603256400000|2020-10-21 05:00:00|5603.2|5598.2|5589.2|5584.2|5605.6|5600.6|5580.3|5575.3|0
1603260000000|2020-10-21 06:00:00|5589.7|5584.7|5599.6|5594.6|5608.3|5603.3|5586.4|5581.4|0
1603263600000|2020-10-21 07:00:00|5599.2|5594.2|5554.9|5549.9|5599.2|5594.2|5546.1|5541.1|0
1603267200000|2020-10-21 08:00:00|5554.8|5549.8|5548.7|5545.7|5578.1|5575.1|5548.2|5545.2|0
1603270800000|2020-10-21 09:00:00|5548.6|5545.6|5579.7|5576.7|5584.9|5581.9|5543.8|5540.8|0
1603274400000|2020-10-21 10:00:00|5579.8|5576.8|5593.4|5590.4|5596.6|5593.6|5575.4|5572.4|0
1603278000000|2020-10-21 11:00:00|5594.6|5591.6|5572.6|5569.6|5594.6|5591.6|5564.9|5561.9|0
1603281600000|2020-10-21 12:00:00|5572.5|5569.5|5603.8|5600.8|5608.3|5605.3|5571.8|5568.8|0
1603285200000|2020-10-21 13:00:00|5603.7|5600.7|5666.3|5664.5|5670.9|5669.1|5590.1|5588.3|0
1603288800000|2020-10-21 14:00:00|5666|5664.2|5621.8|5620|5668.2|5666.4|5618|5616.2|0
1603292400000|2020-10-21 15:00:00|5622|5620.2|5611.1|5609.3|5631.5|5629.7|5587.8|5586|0
1603296000000|2020-10-21 16:00:00|5611.7|5609.9|5603.4|5601.6|5643.6|5641.8|5601.1|5599.3|0
1603299600000|2020-10-21 17:00:00|5603.2|5601.4|5612.4|5610.6|5629.5|5627.7|5599.9|5598.1|0
1603303200000|2020-10-21 18:00:00|5613.2|5611.4|5651.1|5649.3|5651.6|5649.8|5609.2|5607.4|0
1603306800000|2020-10-21 19:00:00|5651.4|5649.6|5602.7|5600.9|5652.7|5650.9|5601.4|5599.6|0
1603310400000|2020-10-21 20:00:00|5603.3|5600.3|5624.1|5621.1|5635.7|5632.7|5602.9|5599.9|0
1603314000000|2020-10-21 21:00:00|5624.4|5621.4|5621.7|5618.7|5633.3|5630.3|5617.2|5614.2|0
1603317600000|2020-10-21 22:00:00|5621.6|5618.6|5628.3|5625.3|5630.6|5627.6|5618.2|5615.2|0
1603321200000|2020-10-21 23:00:00|5628.2|5625.2|5607.5|5602.5|5628.2|5625.2|5600.4|5597.4|0
1603324800000|2020-10-22 00:00:00|5607.7|5602.7|5611.6|5606.6|5613.6|5608.6|5593.5|5588.5|0
1603328400000|2020-10-22 01:00:00|5612.2|5607.2|5608.1|5603.1|5612.5|5607.5|5599.5|5594.5|0
1603332000000|2020-10-22 02:00:00|5607.8|5602.8|5605.7|5600.7|5608.5|5603.5|5595.4|5590.4|0
1603335600000|2020-10-22 03:00:00|5605.8|5600.8|5600.2|5595.2|5610.5|5605.5|5598.8|5593.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5599.8|5594.8|5606|5601|5597.3|5592.3|0
1603342800000|2020-10-22 05:00:00|5599.9|5594.9|5605.6|5600.6|5620.3|5615.3|5597.4|5592.4|0
1603346400000|2020-10-22 06:00:00|5605.5|5600.5|5608.6|5603.6|5618|5613|5605.5|5600.5|0
1603350000000|2020-10-22 07:00:00|5608.5|5603.5|5601|5596|5613.9|5608.9|5589.2|5584.2|0
1603353600000|2020-10-22 08:00:00|5601.1|5596.1|5626.5|5623.5|5628.2|5625.2|5599.3|5594.3|0
1603357200000|2020-10-22 09:00:00|5626.4|5623.4|5626.2|5623.2|5628.6|5625.6|5619.1|5616.1|0
1603360800000|2020-10-22 10:00:00|5626.3|5623.3|5634.8|5631.8|5638.4|5635.4|5618.7|5615.7|0
1603364400000|2020-10-22 11:00:00|5634.3|5631.3|5637.3|5634.3|5638.5|5635.5|5629.4|5626.4|0
1603368000000|2020-10-22 12:00:00|5637.2|5634.2|5629.7|5626.7|5640.5|5637.5|5626.5|5623.5|0
1603371600000|2020-10-22 13:00:00|5629.9|5626.9|5603.3|5601.5|5655.1|5653.3|5601.1|5599.3|0
1603375200000|2020-10-22 14:00:00|5603.4|5601.6|5530.1|5528.3|5604.3|5602.5|5507.5|5505.7|0
1603378800000|2020-10-22 15:00:00|5529.2|5527.4|5547|5545.2|5564.4|5562.6|5525.2|5523.4|0
1603382400000|2020-10-22 16:00:00|5547.1|5545.3|5562.6|5560.8|5563.7|5561.9|5533.8|5532|0
1603386000000|2020-10-22 17:00:00|5562.9|5561.1|5581.9|5580.1|5590.1|5588.3|5561.6|5559.8|0
1603389600000|2020-10-22 18:00:00|5582|5580.2|5579.6|5577.8|5591.7|5589.9|5574.5|5572.7|0
1603393200000|2020-10-22 19:00:00|5579.5|5577.7|5584.4|5582.6|5596.1|5594.3|5568.8|5567|0
1603396800000|2020-10-22 20:00:00|5585.6|5582.7|5587.2|5584.2|5589.3|5586.3|5581|5578|0
1603400400000|2020-10-22 21:00:00|5587.1|5584.1|5591|5588|5591.2|5588.2|5586.5|5583.5|0
1603404000000|2020-10-22 22:00:00|5591.5|5588.5|5596.3|5593.3|5598.3|5595.3|5591.5|5588.5|0
1603407600000|2020-10-22 23:00:00|5596|5593|5595.9|5590.9|5596.4|5593.4|5590.3|5587.3|0
1603411200000|2020-10-23 00:00:00|5596.2|5591.2|5592|5587|5597.2|5592.2|5586.1|5581.1|0
1603414800000|2020-10-23 01:00:00|5592.1|5587.1|5584.3|5579.3|5593.2|5588.2|5578.5|5573.5|0
1603418400000|2020-10-23 02:00:00|5584.2|5579.2|5598.2|5593.2|5598.2|5593.2|5576.9|5571.9|0
1603422000000|2020-10-23 03:00:00|5597.8|5592.8|5599.8|5594.8|5603.2|5598.2|5597.4|5592.4|0
1603425600000|2020-10-23 04:00:00|5600|5595|5598.4|5593.4|5602.8|5597.8|5592.3|5587.3|0
1603429200000|2020-10-23 05:00:00|5598.3|5593.3|5586.7|5581.7|5600.2|5595.2|5585|5580|0
1603432800000|2020-10-23 06:00:00|5586.2|5581.2|5578.8|5573.8|5588.4|5583.4|5567.4|5562.4|0
1603436400000|2020-10-23 07:00:00|5578.3|5573.3|5598.8|5593.8|5601.8|5596.8|5576|5571|0
1603440000000|2020-10-23 08:00:00|5599|5594|5587.8|5584.8|5607.4|5604.4|5587.5|5584.5|0
1603443600000|2020-10-23 09:00:00|5587.7|5584.7|5592.2|5589.2|5593.5|5590.5|5582.4|5579.4|0
1603447200000|2020-10-23 10:00:00|5592.1|5589.1|5593.7|5590.7|5594.3|5591.3|5583.8|5580.8|0
1603450800000|2020-10-23 11:00:00|5593.8|5590.8|5598.1|5595.1|5598.4|5595.4|5589.3|5586.3|0
1603454400000|2020-10-23 12:00:00|5597.8|5594.8|5599.1|5596.1|5605.3|5602.3|5596.5|5593.5|0
1603458000000|2020-10-23 13:00:00|5598.9|5595.9|5560.4|5558.6|5602.1|5599.1|5549.7|5547.9|0
1603461600000|2020-10-23 14:00:00|5560.6|5558.8|5560.6|5558.8|5575.8|5574|5533.7|5531.9|0
1603465200000|2020-10-23 15:00:00|5559.9|5558.1|5552.7|5550.9|5577.3|5575.5|5538.5|5536.7|0
1603468800000|2020-10-23 16:00:00|5552.6|5550.8|5568|5566.2|5575.6|5573.8|5543.4|5541.6|0
1603472400000|2020-10-23 17:00:00|5567.6|5565.8|5589.1|5587.3|5593.2|5591.4|5566.9|5565.1|0
1603476000000|2020-10-23 18:00:00|5589.2|5587.4|5595.5|5593.7|5606.3|5604.5|5588.8|5587|0
1603479600000|2020-10-23 19:00:00|5595.1|5593.3|5628.8|5627|5629.3|5627.5|5595.1|5593.3|0
1603483200000|2020-10-23 20:00:00|5629.4|5626.4|5629.1|5626.1|5630.5|5627.5|5625.6|5622.6|0
1603663200000|2020-10-25 22:00:00|5614.8|5609.8|5596.7|5591.7|5614.9|5609.9|5584|5579|0
1603666800000|2020-10-25 23:00:00|5596.8|5591.8|5609.7|5604.7|5613.3|5608.3|5596.4|5591.4|0
1603670400000|2020-10-26 00:00:00|5609.9|5604.9|5609.4|5604.4|5615.4|5610.4|5605.4|5600.4|0
1603674000000|2020-10-26 01:00:00|5609.5|5604.5|5603.7|5598.7|5614.4|5609.4|5599.2|5594.2|0
1603677600000|2020-10-26 02:00:00|5603.8|5598.8|5604.3|5599.3|5609.5|5604.5|5601.8|5596.8|0
1603681200000|2020-10-26 03:00:00|5604.4|5599.4|5605.6|5600.6|5610|5605|5600.2|5595.2|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5602.6|5597.6|5606.2|5601.2|5599.9|5594.9|0
1603688400000|2020-10-26 05:00:00|5602.5|5597.5|5597.6|5592.6|5607.3|5602.3|5597.1|5592.1|0
1603692000000|2020-10-26 06:00:00|5598.2|5593.2|5595.8|5590.8|5601.6|5596.6|5590.7|5585.7|0
1603695600000|2020-10-26 07:00:00|5595.5|5590.5|5573.5|5568.5|5596|5591|5569.3|5564.3|0
1603699200000|2020-10-26 08:00:00|5572.5|5567.5|5567.4|5564.4|5578.3|5575.3|5547.6|5544.6|0
1603702800000|2020-10-26 09:00:00|5567.5|5564.5|5575.5|5572.5|5577.3|5574.3|5565.4|5562.4|0
1603706400000|2020-10-26 10:00:00|5575.9|5572.9|5584.7|5581.7|5586.2|5583.2|5571.8|5568.8|0
1603710000000|2020-10-26 11:00:00|5587.2|5584.2|5586.6|5583.6|5603.3|5600.3|5584.8|5581.8|0
1603713600000|2020-10-26 12:00:00|5586.7|5583.7|5581.2|5578.2|5589.5|5586.5|5577|5574|0
1603717200000|2020-10-26 13:00:00|5581.3|5578.3|5650.2|5648.4|5651|5649.2|5579.2|5576.2|0
1603720800000|2020-10-26 14:00:00|5649.6|5647.8|5581.8|5580|5663.2|5661.4|5580.1|5578.3|0
1603724400000|2020-10-26 15:00:00|5581|5579.2|5550.8|5549|5581.1|5579.3|5537.5|5535.7|0
1603728000000|2020-10-26 16:00:00|5550.5|5548.7|5516.4|5514.6|5566.2|5564.4|5512.6|5510.8|0
1603731600000|2020-10-26 17:00:00|5516|5514.2|5511.7|5509.9|5518|5516.2|5477.5|5475.7|0
1603735200000|2020-10-26 18:00:00|5511.9|5510.1|5531.1|5529.3|5535.8|5534|5507.1|5505.3|0
1603738800000|2020-10-26 19:00:00|5532|5530.2|5550.6|5548.8|5551.1|5549.3|5517.6|5515.8|0
1603742400000|2020-10-26 20:00:00|5551.2|5548.2|5550|5547|5554.6|5551.6|5544.5|5541.5|0
1603746000000|2020-10-26 21:00:00|5549.6|5546.6|5550.9|5547.9|5551.1|5548.1|5548.5|5545.5|0
1603749600000|2020-10-26 22:00:00|5551|5548|5553.7|5550.7|5554.8|5551.8|5551|5548|0
1603753200000|2020-10-26 23:00:00|5553.6|5550.6|5545.3|5540.3|5555.1|5552.1|5543|5540|0
1603756800000|2020-10-27 00:00:00|5545.5|5540.5|5563.4|5558.4|5565.9|5560.9|5542.5|5537.5|0
1603760400000|2020-10-27 01:00:00|5563.1|5558.1|5547.6|5542.6|5564.1|5559.1|5545|5540|0
1603764000000|2020-10-27 02:00:00|5547.4|5542.4|5550.9|5545.9|5554.1|5549.1|5545.5|5540.5|0
1603767600000|2020-10-27 03:00:00|5551|5546|5548.4|5543.4|5557.1|5552.1|5547.6|5542.6|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5558.5|5553.5|5560.8|5555.8|5548.1|5543.1|0
1603774800000|2020-10-27 05:00:00|5558.6|5553.6|5559.4|5554.4|5560.8|5555.8|5555.1|5550.1|0
1603778400000|2020-10-27 06:00:00|5559.6|5554.6|5568|5563|5572.2|5567.2|5557.2|5552.2|0
1603782000000|2020-10-27 07:00:00|5568.3|5563.3|5564.5|5559.5|5570.2|5565.2|5556.9|5551.9|0
1603785600000|2020-10-27 08:00:00|5564.4|5559.4|5564.3|5561.3|5566.1|5563.1|5551.4|5548.4|0
1603789200000|2020-10-27 09:00:00|5563.3|5560.3|5560.5|5557.5|5565.2|5562.2|5558|5555|0
1603792800000|2020-10-27 10:00:00|5559.9|5556.9|5577.8|5574.8|5581.3|5578.3|5559.8|5556.8|0
1603796400000|2020-10-27 11:00:00|5576.2|5573.2|5577|5574|5586.8|5583.8|5571.6|5568.6|0
1603800000000|2020-10-27 12:00:00|5577.1|5574.1|5567.7|5564.7|5578.7|5575.7|5566.1|5563.1|0
1603803600000|2020-10-27 13:00:00|5567.8|5564.8|5590.7|5588.9|5604.5|5602.7|5547.1|5545.3|0
1603807200000|2020-10-27 14:00:00|5590.4|5588.6|5632.4|5630.6|5639.2|5637.4|5577.3|5575.5|0
1603810800000|2020-10-27 15:00:00|5632.6|5630.8|5646.4|5644.6|5648.1|5646.3|5615.3|5613.5|0
1603814400000|2020-10-27 16:00:00|5647.8|5646|5628.9|5627.1|5649.6|5647.8|5614.3|5612.5|0
1603818000000|2020-10-27 17:00:00|5628.8|5627|5648.7|5646.9|5657.6|5655.8|5620.9|5619.1|0
1603821600000|2020-10-27 18:00:00|5648.3|5646.5|5639.3|5637.5|5651.4|5649.6|5624.3|5622.5|0
1603825200000|2020-10-27 19:00:00|5639.5|5637.7|5660.7|5658.9|5673.6|5671.8|5630.3|5628.5|0
1603828800000|2020-10-27 20:00:00|5661.1|5658.1|5645|5642|5661.7|5658.7|5645|5642|0
1603832400000|2020-10-27 21:00:00|5644.9|5641.9|5647.4|5644.4|5648.4|5645.4|5641.5|5638.5|0
1603836000000|2020-10-27 22:00:00|5647.3|5644.3|5633.7|5630.7|5648.4|5645.4|5626.2|5623.2|0
1603839600000|2020-10-27 23:00:00|5633.8|5630.8|5640|5635|5640|5636.7|5633.4|5630.4|0
1603843200000|2020-10-28 00:00:00|5639.9|5634.9|5635|5630|5640.9|5635.9|5629|5624|0
1603846800000|2020-10-28 01:00:00|5635.1|5630.1|5636.7|5631.7|5644.6|5639.6|5635.1|5630.1|0
1603850400000|2020-10-28 02:00:00|5636.6|5631.6|5640.3|5635.3|5641.4|5636.4|5633.2|5628.2|0
1603854000000|2020-10-28 03:00:00|5640.4|5635.4|5639.2|5634.2|5643|5638|5637.4|5632.4|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5641.2|5636.2|5641.3|5636.3|5636.2|5631.2|0
1603861200000|2020-10-28 05:00:00|5641.4|5636.4|5649.7|5644.7|5652.2|5647.2|5639.1|5634.1|0
1603864800000|2020-10-28 06:00:00|5649.8|5644.8|5639.7|5634.7|5653.6|5648.6|5637.5|5632.5|0
1603868400000|2020-10-28 07:00:00|5639.3|5634.3|5629.3|5624.3|5642.2|5637.2|5612.2|5607.2|0
1603872000000|2020-10-28 08:00:00|5629.2|5624.2|5607.4|5604.4|5630.1|5627.1|5593.1|5590.1|0
1603875600000|2020-10-28 09:00:00|5607.2|5604.2|5608.6|5605.6|5613.8|5610.8|5599.7|5596.7|0
1603879200000|2020-10-28 10:00:00|5608.5|5605.5|5595.2|5592.2|5613.2|5610.2|5591.7|5588.7|0
1603882800000|2020-10-28 11:00:00|5596.3|5593.3|5592.7|5589.7|5606.2|5603.2|5592.4|5589.4|0
1603886400000|2020-10-28 12:00:00|5592.6|5589.6|5573.3|5570.3|5595.1|5592.1|5569|5566|0
1603890000000|2020-10-28 13:00:00|5573.4|5570.4|5494.6|5492.8|5579.3|5576.3|5460.5|5458.7|0
1603893600000|2020-10-28 14:00:00|5494.2|5492.4|5489.3|5487.5|5500.9|5499.1|5454.6|5452.8|0
1603897200000|2020-10-28 15:00:00|5488.4|5486.6|5473.3|5471.5|5501.5|5499.7|5457.5|5455.7|0
1603900800000|2020-10-28 16:00:00|5472.6|5470.8|5456.9|5455.1|5483|5481.2|5448.7|5446.9|0
1603904400000|2020-10-28 17:00:00|5455.9|5454.1|5472.5|5470.7|5473.7|5471.9|5435.4|5433.6|0
1603908000000|2020-10-28 18:00:00|5472.8|5471|5468.3|5466.5|5477.7|5475.9|5447|5445.2|0
1603911600000|2020-10-28 19:00:00|5468.6|5466.8|5427.4|5425.6|5496.9|5495.1|5421.4|5419.6|0
1603915200000|2020-10-28 20:00:00|5426.7|5423.7|5486.8|5483.8|5488.2|5485.2|5423.1|5420.1|0
1603918800000|2020-10-28 21:00:00|5486.9|5483.9|5489.6|5486.6|5490|5487|5483.6|5480.6|0
1603922400000|2020-10-28 22:00:00|5489.5|5486.5|5499.3|5496.3|5499.5|5496.5|5487.4|5484.4|0
1603926000000|2020-10-28 23:00:00|5499.4|5496.4|5495.6|5490.6|5500.2|5497.2|5491.1|5488.1|0
1603929600000|2020-10-29 00:00:00|5495.3|5490.3|5506.3|5501.3|5509.3|5504.3|5490.4|5485.4|0
1603933200000|2020-10-29 01:00:00|5506.1|5501.1|5516.2|5511.2|5520.9|5515.9|5505.6|5500.6|0
1603936800000|2020-10-29 02:00:00|5516.1|5511.1|5516.1|5511.1|5518.7|5513.7|5512.2|5507.2|0
1603940400000|2020-10-29 03:00:00|5516.2|5511.2|5520.9|5515.9|5521.6|5516.6|5512.4|5507.4|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5522.5|5517.5|5525|5520|5518.8|5513.8|0
1603947600000|2020-10-29 05:00:00|5523.1|5518.1|5524.8|5519.8|5525.7|5520.7|5519.2|5514.2|0
1603951200000|2020-10-29 06:00:00|5524.2|5519.2|5534.7|5529.7|5545.9|5540.9|5521.8|5516.8|0
1603954800000|2020-10-29 07:00:00|5534.6|5529.6|5474.3|5469.3|5535.4|5530.4|5469|5464|0
1603958400000|2020-10-29 08:00:00|5474.6|5469.6|5522.2|5519.2|5536.5|5533.5|5473|5468|0
1603962000000|2020-10-29 09:00:00|5522.4|5519.4|5533.2|5530.2|5539.5|5536.5|5522.4|5519.4|0
1603965600000|2020-10-29 10:00:00|5533.1|5530.1|5532.7|5529.7|5534.2|5531.2|5521.2|5518.2|0
1603969200000|2020-10-29 11:00:00|5530.9|5527.9|5487|5484|5534|5531|5487|5484|0
1603972800000|2020-10-29 12:00:00|5487.5|5484.5|5515|5512|5520.9|5517.9|5487.5|5484.5|0
1603976400000|2020-10-29 13:00:00|5515.1|5512.1|5534.7|5532.9|5553|5551.2|5492.2|5490.4|0
1603980000000|2020-10-29 14:00:00|5536.2|5534.4|5534|5532.2|5558.9|5557.1|5516.9|5515.1|0
1603983600000|2020-10-29 15:00:00|5533.7|5531.9|5551.8|5550|5574.1|5572.3|5522.5|5520.7|0
1603987200000|2020-10-29 16:00:00|5553.8|5552|5566.4|5564.6|5575.5|5573.7|5544.1|5542.3|0
1603990800000|2020-10-29 17:00:00|5567.5|5565.7|5599.2|5597.4|5604|5602.2|5566.8|5565|0
1603994400000|2020-10-29 18:00:00|5599.3|5597.5|5612.4|5610.6|5635.1|5633.3|5597.3|5595.5|0
1603998000000|2020-10-29 19:00:00|5613.5|5611.7|5597|5595.2|5648|5646.2|5596.8|5595|0
1604001600000|2020-10-29 20:00:00|5596|5593|5499.6|5496.6|5700.5|5697.5|5482.3|5479.3|0
1604005200000|2020-10-29 21:00:00|5500|5497|5473.3|5470.3|5509.1|5506.1|5465.6|5462.6|0
1604008800000|2020-10-29 22:00:00|5473.4|5470.4|5448.5|5445.5|5473.4|5470.4|5437.4|5434.4|0
1604012400000|2020-10-29 23:00:00|5448.4|5445.4|5446.9|5441.9|5460.2|5457.2|5440.8|5437.8|0
1604016000000|2020-10-30 00:00:00|5446.7|5441.7|5422.6|5417.6|5448.4|5443.4|5420.2|5415.2|0
1604019600000|2020-10-30 01:00:00|5422.4|5417.4|5441.1|5436.1|5442.6|5437.6|5421.3|5416.3|0
1604023200000|2020-10-30 02:00:00|5440.6|5435.6|5433.9|5428.9|5447.1|5442.1|5431.7|5426.7|0
1604026800000|2020-10-30 03:00:00|5434.1|5429.1|5442.6|5437.6|5446|5441|5433.6|5428.6|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5435.8|5430.8|5446.9|5441.9|5433.6|5428.6|0
1604034000000|2020-10-30 05:00:00|5435.6|5430.6|5379.5|5374.5|5438.7|5433.7|5374|5369|0
1604037600000|2020-10-30 06:00:00|5378.9|5373.9|5377.6|5372.6|5391.5|5386.5|5361.7|5356.7|0
1604041200000|2020-10-30 07:00:00|5378.1|5373.1|5417.7|5412.7|5425.3|5420.3|5375.8|5370.8|0
1604044800000|2020-10-30 08:00:00|5417.8|5412.8|5412.4|5409.4|5421.8|5418.8|5396.8|5393.8|0
1604048400000|2020-10-30 09:00:00|5412.1|5409.1|5452.2|5449.2|5455.3|5452.3|5410.4|5407.4|0
1604052000000|2020-10-30 10:00:00|5452.1|5449.1|5459.3|5456.3|5464.6|5461.6|5441|5438|0
1604055600000|2020-10-30 11:00:00|5457.2|5454.2|5464.1|5461.1|5469.3|5466.3|5455.2|5452.2|0
1604059200000|2020-10-30 12:00:00|5463.9|5460.9|5484.8|5481.8|5489.6|5486.6|5438.7|5435.7|0
1604062800000|2020-10-30 13:00:00|5485.1|5482.1|5400.3|5398.5|5485.6|5482.6|5382|5380.2|0
1604066400000|2020-10-30 14:00:00|5397.2|5395.4|5281|5279.2|5412.5|5410.7|5281|5279.2|0
1604070000000|2020-10-30 15:00:00|5281.2|5279.4|5289.2|5287.4|5326.3|5324.5|5274.8|5273|0
1604073600000|2020-10-30 16:00:00|5287.3|5285.5|5295.4|5293.6|5332.3|5330.5|5284.3|5282.5|0
1604077200000|2020-10-30 17:00:00|5295.1|5293.3|5272.4|5270.6|5309.9|5308.1|5262.2|5260.4|0
1604080800000|2020-10-30 18:00:00|5271.4|5269.6|5269.8|5268|5295.1|5293.3|5259.1|5257.3|0
1604084400000|2020-10-30 19:00:00|5268.4|5266.6|5299.4|5297.6|5301.9|5300.1|5254|5252.2|0
1604088000000|2020-10-30 20:00:00|5298.8|5295.8|5310.9|5307.9|5312.8|5309.8|5297.7|5294.7|0
1604271600000|2020-11-01 23:00:00|5291|5286|5270.5|5265.5|5312.2|5307.2|5263.2|5258.2|0
1604275200000|2020-11-02 00:00:00|5270.6|5265.6|5273|5268|5282.3|5277.3|5263.9|5258.9|0
1604278800000|2020-11-02 01:00:00|5272.9|5267.9|5299.2|5294.2|5306.6|5301.6|5268.8|5263.8|0
1604282400000|2020-11-02 02:00:00|5299.4|5294.4|5302.5|5297.5|5307.9|5302.9|5291.2|5286.2|0
1604286000000|2020-11-02 03:00:00|5302.6|5297.6|5291.4|5286.4|5305.6|5300.6|5291.3|5286.3|0
1604289600000|2020-11-02 04:00:00|5291.2|5286.2|5296.8|5291.8|5301.7|5296.7|5289.7|5284.7|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5309.5|5304.5|5312.4|5307.4|5294.6|5289.6|0
1604296800000|2020-11-02 06:00:00|5309.4|5304.4|5298|5293|5315.1|5310.1|5292.1|5287.1|0
1604300400000|2020-11-02 07:00:00|5297.9|5292.9|5315.8|5310.8|5319.9|5314.9|5293.1|5288.1|0
1604304000000|2020-11-02 08:00:00|5315.4|5310.4|5333.2|5328.2|5333.9|5328.9|5301.7|5296.7|0
1604307600000|2020-11-02 09:00:00|5333|5328|5355.8|5352.8|5359|5356|5328.5|5324.6|0
1604311200000|2020-11-02 10:00:00|5356|5353|5380.4|5377.4|5382|5379|5355.6|5352.6|0
1604314800000|2020-11-02 11:00:00|5380.6|5377.6|5364.4|5361.4|5380.8|5377.8|5363.2|5360.2|0
1604318400000|2020-11-02 12:00:00|5362.2|5359.2|5334.1|5331.1|5362.8|5359.8|5333.3|5330.3|0
1604322000000|2020-11-02 13:00:00|5334|5331|5328.8|5325.8|5338.5|5335.5|5328|5325|0
1604325600000|2020-11-02 14:00:00|5329.2|5326.2|5371.5|5369.7|5391.3|5389.5|5309|5307.2|0
1604329200000|2020-11-02 15:00:00|5371.4|5369.6|5341.4|5339.6|5385.8|5384|5325.6|5323.8|0
1604332800000|2020-11-02 16:00:00|5341.2|5339.4|5312.6|5310.8|5345.1|5343.3|5296.2|5294.4|0
1604336400000|2020-11-02 17:00:00|5312.3|5310.5|5282.3|5280.5|5315.4|5313.6|5274.2|5272.4|0
1604340000000|2020-11-02 18:00:00|5281.7|5279.9|5244.8|5243|5284.1|5282.3|5241.6|5239.8|0
1604343600000|2020-11-02 19:00:00|5244.9|5243.1|5275.4|5273.6|5286.9|5285.1|5242.4|5240.6|0
1604347200000|2020-11-02 20:00:00|5275.5|5273.7|5304.7|5302.9|5306.1|5304.3|5269.9|5268.1|0
1604350800000|2020-11-02 21:00:00|5305.3|5302.3|5305.2|5302.2|5308|5305|5300.6|5297.6|0
1604354400000|2020-11-02 22:00:00|5305.6|5302.6|5311.3|5308.3|5319.8|5316.8|5305.1|5302.1|0
1604358000000|2020-11-02 23:00:00|5311.8|5308.8|5319.3|5316.3|5322.7|5319.7|5311.6|5308.6|0
1604361600000|2020-11-03 00:00:00|5319.6|5316.6|5332.2|5327.2|5334.3|5331.3|5318.5|5315.5|0
1604365200000|2020-11-03 01:00:00|5332.4|5327.4|5331.7|5326.7|5334.4|5329.4|5313.3|5308.3|0
1604368800000|2020-11-03 02:00:00|5331.8|5326.8|5337.2|5332.2|5337.6|5332.6|5325|5320|0
1604372400000|2020-11-03 03:00:00|5337.3|5332.3|5323.8|5318.8|5337.8|5332.8|5320|5315|0
1604376000000|2020-11-03 04:00:00|5323.6|5318.6|5310.4|5305.4|5323.8|5318.8|5309|5304|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5317|5312|5322.4|5317.4|5310.5|5305.5|0
1604383200000|2020-11-03 06:00:00|5317.2|5312.2|5322.7|5317.7|5328.1|5323.1|5311.2|5306.2|0
1604386800000|2020-11-03 07:00:00|5322.6|5317.6|5324.8|5319.8|5332.3|5327.3|5318|5313|0
1604390400000|2020-11-03 08:00:00|5324.9|5319.9|5349.7|5344.7|5359|5354|5318.2|5313.2|0
1604394000000|2020-11-03 09:00:00|5350|5345|5361.2|5358.2|5364.5|5361.5|5349.8|5344.8|0
1604397600000|2020-11-03 10:00:00|5361.1|5358.1|5350.2|5347.2|5366.1|5363.1|5349.7|5346.7|0
1604401200000|2020-11-03 11:00:00|5350.1|5347.1|5344.6|5341.6|5352.9|5349.9|5336.4|5333.4|0
1604404800000|2020-11-03 12:00:00|5344.4|5341.4|5303.7|5300.7|5352.6|5349.6|5295.9|5292.9|0
1604408400000|2020-11-03 13:00:00|5303.8|5300.8|5300.3|5297.3|5322.7|5319.7|5287.3|5284.3|0
1604412000000|2020-11-03 14:00:00|5300|5297|5323.4|5321.6|5326.7|5324.9|5269.9|5268.1|0
1604415600000|2020-11-03 15:00:00|5324.1|5322.3|5407|5405.2|5407|5405.2|5324.1|5322.3|0
1604419200000|2020-11-03 16:00:00|5406.8|5405|5377.7|5375.9|5411.2|5409.4|5373.2|5371.4|0
1604422800000|2020-11-03 17:00:00|5378.2|5376.4|5385|5383.2|5399.7|5397.9|5368.2|5366.4|0
1604426400000|2020-11-03 18:00:00|5385.1|5383.3|5349.7|5347.9|5392.2|5390.4|5346.3|5344.5|0
1604430000000|2020-11-03 19:00:00|5349.6|5347.8|5376.1|5374.3|5380.6|5378.8|5348.4|5346.6|0
1604433600000|2020-11-03 20:00:00|5376.2|5374.4|5364.6|5362.8|5396.9|5395.1|5357.7|5355.9|0
1604437200000|2020-11-03 21:00:00|5365.2|5362.2|5365.7|5362.7|5367.4|5364.4|5355.1|5352.1|0
1604440800000|2020-11-03 22:00:00|5365.6|5362.6|5372.7|5369.7|5374.3|5371.3|5363.2|5360.2|0
1604444400000|2020-11-03 23:00:00|5372.5|5369.5|5387.1|5384.1|5387.8|5384.8|5367.1|5364.1|0
1604448000000|2020-11-04 00:00:00|5387.2|5384.2|5351.2|5346.2|5390.9|5387.9|5348.4|5343.4|0
1604451600000|2020-11-04 01:00:00|5352.8|5347.8|5424.8|5419.8|5439.7|5434.7|5351.6|5346.6|0
1604455200000|2020-11-04 02:00:00|5425.3|5420.3|5467.5|5462.5|5469.5|5464.5|5389.7|5384.7|0
1604458800000|2020-11-04 03:00:00|5467.3|5462.3|5537.7|5532.7|5597.8|5592.8|5466.9|5461.9|0
1604462400000|2020-11-04 04:00:00|5537.6|5532.6|5496.4|5491.4|5549.9|5544.9|5463.5|5458.5|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5488.1|5483.1|5528.7|5523.7|5477.5|5472.5|0
1604469600000|2020-11-04 06:00:00|5487.5|5482.5|5480.2|5475.2|5506.4|5501.4|5463.7|5458.7|0
1604473200000|2020-11-04 07:00:00|5480.4|5475.4|5433.7|5428.7|5490.1|5485.1|5385.3|5380.3|0
1604476800000|2020-11-04 08:00:00|5434|5429|5498.4|5493.4|5514.5|5509.5|5417.3|5412.3|0
1604480400000|2020-11-04 09:00:00|5499.3|5494.3|5515.9|5512.9|5524.7|5521.7|5466.3|5463.3|0
1604484000000|2020-11-04 10:00:00|5515.8|5512.8|5499.9|5496.9|5516.9|5513.9|5477.8|5474.8|0
1604487600000|2020-11-04 11:00:00|5499.8|5496.8|5502.9|5499.9|5514.8|5511.8|5480.1|5477.1|0
1604491200000|2020-11-04 12:00:00|5501|5498|5535.4|5532.4|5538.5|5535.5|5475.7|5472.7|0
1604494800000|2020-11-04 13:00:00|5535.1|5532.1|5548.2|5545.2|5565.2|5562.2|5533.1|5530.1|0
1604498400000|2020-11-04 14:00:00|5547.6|5544.6|5520.4|5518.6|5549.8|5548|5485|5483.2|0
1604502000000|2020-11-04 15:00:00|5520.6|5518.8|5579|5577.2|5588.8|5587|5511.7|5509.9|0
1604505600000|2020-11-04 16:00:00|5579.3|5577.5|5601.4|5599.6|5606.3|5604.5|5548.8|5547|0
1604509200000|2020-11-04 17:00:00|5601.2|5599.4|5605.6|5603.8|5627.7|5625.9|5597.9|5596.1|0
1604512800000|2020-11-04 18:00:00|5606.5|5604.7|5593.9|5592.1|5608.6|5606.8|5572.6|5570.8|0
1604516400000|2020-11-04 19:00:00|5594.3|5592.5|5604.4|5602.6|5610.3|5608.5|5580.5|5578.7|0
1604520000000|2020-11-04 20:00:00|5604.9|5603.1|5598.5|5596.7|5612.8|5611|5576.6|5574.8|0
1604523600000|2020-11-04 21:00:00|5599.3|5596.3|5617.8|5614.8|5624|5621|5598.1|5595.1|0
1604527200000|2020-11-04 22:00:00|5619.3|5616.3|5621.2|5618.2|5625.5|5622.5|5616.7|5613.7|0
1604530800000|2020-11-04 23:00:00|5621.1|5618.1|5614.3|5611.3|5622.4|5619.4|5611|5608|0
1604534400000|2020-11-05 00:00:00|5614.2|5611.2|5624.6|5619.6|5626.4|5623.4|5613.1|5610.1|0
1604538000000|2020-11-05 01:00:00|5624.8|5619.8|5621.1|5616.1|5634.7|5629.7|5618.5|5613.5|0
1604541600000|2020-11-05 02:00:00|5622.1|5617.1|5616.3|5611.3|5626|5621|5595|5590|0
1604545200000|2020-11-05 03:00:00|5616.2|5611.2|5678.5|5673.5|5696.1|5691.1|5616.1|5611.1|0
1604548800000|2020-11-05 04:00:00|5678.4|5673.4|5673.3|5668.3|5687.2|5682.2|5663.8|5658.8|0
1604552400000|2020-11-05 05:00:00|5673|5668|5687.4|5682.4|5692.2|5687.2|5663.8|5658.8|0
1604556000000|2020-11-05 06:00:00|5686.9|5681.9|5662.9|5657.9|5690.5|5685.5|5651.5|5646.5|0
1604559600000|2020-11-05 07:00:00|5663.4|5658.4|5702.3|5697.3|5707.4|5702.4|5659.4|5654.4|0
1604563200000|2020-11-05 08:00:00|5699.6|5694.6|5715.5|5710.5|5723.5|5718.5|5690.7|5685.7|0
1604566800000|2020-11-05 09:00:00|5715.6|5710.6|5744.9|5741.9|5744.9|5741.9|5713.3|5708.5|0
1604570400000|2020-11-05 10:00:00|5744.8|5741.8|5745.9|5742.9|5762.6|5759.6|5743.8|5740.8|0
1604574000000|2020-11-05 11:00:00|5746.2|5743.2|5707.7|5704.7|5761.2|5758.2|5705.3|5702.3|0
1604577600000|2020-11-05 12:00:00|5702|5699|5705.2|5702.2|5707.3|5704.3|5684.2|5681.2|0
1604581200000|2020-11-05 13:00:00|5703.9|5700.9|5699|5696|5704.6|5701.6|5697|5694|0
1604584800000|2020-11-05 14:00:00|5699.1|5696.1|5708.4|5706.6|5717.7|5715.9|5651.6|5649.8|0
1604588400000|2020-11-05 15:00:00|5710|5708.2|5702.1|5700.3|5727.6|5725.8|5664.2|5662.4|0
1604592000000|2020-11-05 16:00:00|5702|5700.2|5696.4|5694.6|5715.1|5713.3|5686.5|5684.7|0
1604595600000|2020-11-05 17:00:00|5698|5696.2|5702.7|5700.9|5708|5706.2|5677.4|5675.6|0
1604599200000|2020-11-05 18:00:00|5703.8|5702|5719.1|5717.3|5723.5|5721.7|5701.9|5700.1|0
1604602800000|2020-11-05 19:00:00|5719.2|5717.4|5739.9|5738.1|5740.6|5738.8|5715.6|5713.8|0
1604606400000|2020-11-05 20:00:00|5740|5738.2|5718.6|5716.8|5741.4|5739.6|5702.4|5700.6|0
1604610000000|2020-11-05 21:00:00|5718.3|5715.3|5732.1|5729.1|5732.3|5729.3|5716.7|5713.7|0
1604613600000|2020-11-05 22:00:00|5732|5729|5728.2|5725.2|5732.1|5729.1|5726.2|5723.2|0
1604617200000|2020-11-05 23:00:00|5728.3|5725.3|5713.6|5710.6|5728.3|5725.3|5706.7|5703.7|0
1604620800000|2020-11-06 00:00:00|5713.4|5710.4|5683.8|5678.8|5713.5|5710.5|5681.3|5678.3|0
1604624400000|2020-11-06 01:00:00|5684|5679|5690.8|5685.8|5694.3|5689.3|5665.2|5660.2|0
1604628000000|2020-11-06 02:00:00|5691.4|5686.4|5685.5|5680.5|5692.4|5687.4|5678.1|5673.1|0
1604631600000|2020-11-06 03:00:00|5685.6|5680.6|5655.3|5650.3|5686.3|5681.3|5651.2|5646.2|0
1604635200000|2020-11-06 04:00:00|5655|5650|5641.9|5636.9|5660.8|5655.8|5634.9|5629.9|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5660.8|5655.8|5663.9|5658.9|5640.6|5635.6|0
1604642400000|2020-11-06 06:00:00|5660.7|5655.7|5659.1|5654.1|5666.4|5661.4|5646|5641|0
1604646000000|2020-11-06 07:00:00|5659.2|5654.2|5663.5|5658.5|5677.5|5672.5|5652.6|5647.6|0
1604649600000|2020-11-06 08:00:00|5663.9|5658.9|5653.1|5648.1|5688.5|5683.5|5650.8|5645.8|0
1604653200000|2020-11-06 09:00:00|5652.9|5647.9|5618.7|5615.7|5678.1|5675.1|5616.4|5613.4|0
1604656800000|2020-11-06 10:00:00|5618.6|5615.6|5642.4|5639.4|5643|5640|5610.5|5607.5|0
1604660400000|2020-11-06 11:00:00|5642.5|5639.5|5651.6|5648.6|5659.6|5656.6|5642.3|5639.3|0
1604664000000|2020-11-06 12:00:00|5652.3|5649.3|5652.7|5649.7|5670.6|5667.6|5648.2|5645.2|0
1604667600000|2020-11-06 13:00:00|5652.5|5649.5|5706.1|5703.1|5706.4|5703.4|5643.7|5640.7|0
1604671200000|2020-11-06 14:00:00|5706|5703|5640.2|5638.4|5720.9|5717.9|5633.1|5631.3|0
1604674800000|2020-11-06 15:00:00|5640.3|5638.5|5669.1|5667.3|5704.1|5702.3|5640.3|5638.5|0
1604678400000|2020-11-06 16:00:00|5669.2|5667.4|5700|5698.2|5711.4|5709.6|5664.8|5663|0
1604682000000|2020-11-06 17:00:00|5700.5|5698.7|5715.4|5713.6|5715.7|5713.9|5698.7|5696.9|0
1604685600000|2020-11-06 18:00:00|5715.6|5713.8|5723.2|5721.4|5733.4|5731.6|5714.2|5712.4|0
1604689200000|2020-11-06 19:00:00|5723.1|5721.3|5717.9|5716.1|5733.2|5731.4|5712.2|5710.4|0
1604692800000|2020-11-06 20:00:00|5717.7|5715.9|5735.7|5733.9|5740.3|5738.5|5706.6|5704.8|0
1604696400000|2020-11-06 21:00:00|5736.3|5733.3|5732.9|5729.9|5739.4|5736.4|5731.2|5728.2|0
1604876400000|2020-11-08 23:00:00|5758.4|5753.4|5809.1|5804.1|5819.8|5814.8|5746.7|5741.7|0
1604880000000|2020-11-09 00:00:00|5808.9|5803.9|5838.6|5833.6|5848.9|5843.9|5803.2|5798.2|0
1604883600000|2020-11-09 01:00:00|5839|5834|5853.5|5848.5|5869|5864|5838.3|5833.3|0
1604887200000|2020-11-09 02:00:00|5853.4|5848.4|5856.3|5851.3|5863.7|5858.7|5848.7|5843.7|0
1604890800000|2020-11-09 03:00:00|5856.5|5851.5|5871.4|5866.4|5876.8|5871.8|5852.4|5847.4|0
1604894400000|2020-11-09 04:00:00|5871.3|5866.3|5887.1|5882.1|5893.7|5888.7|5870.7|5865.7|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5880.8|5875.8|5891.2|5886.2|5874.7|5869.7|0
1604901600000|2020-11-09 06:00:00|5880.3|5875.3|5859|5854|5881|5876|5846.3|5841.3|0
1604905200000|2020-11-09 07:00:00|5859.7|5854.7|5851.2|5846.2|5865.7|5860.7|5836.3|5831.3|0
1604908800000|2020-11-09 08:00:00|5851.3|5846.3|5853|5848|5860.4|5855.4|5839.1|5834.1|0
1604912400000|2020-11-09 09:00:00|5853.1|5848.1|5837|5834|5853.7|5850.7|5833.6|5830.6|0
1604916000000|2020-11-09 10:00:00|5837.1|5834.1|5854.4|5851.4|5855.6|5852.6|5836.2|5833.2|0
1604919600000|2020-11-09 11:00:00|5854.6|5851.6|5789|5786|5859.1|5856.1|5785.6|5782.6|0
1604923200000|2020-11-09 12:00:00|5788.3|5785.3|5721.6|5718.6|5805.2|5802.2|5660.6|5657.6|0
1604926800000|2020-11-09 13:00:00|5722.6|5719.6|5748.1|5745.1|5776.8|5773.8|5708.3|5705.3|0
1604930400000|2020-11-09 14:00:00|5747.9|5744.9|5695.1|5693.3|5754.1|5751.1|5638.9|5637.1|0
1604934000000|2020-11-09 15:00:00|5694.5|5692.7|5734.1|5732.3|5798.3|5796.5|5693.4|5691.6|0
1604937600000|2020-11-09 16:00:00|5734|5732.2|5705.9|5704.1|5751.5|5749.7|5699.6|5697.8|0
1604941200000|2020-11-09 17:00:00|5706.9|5705.1|5695.4|5693.6|5714.4|5712.6|5682.1|5680.3|0
1604944800000|2020-11-09 18:00:00|5695.8|5694|5678.6|5676.8|5704.6|5702.8|5670.9|5669.1|0
1604948400000|2020-11-09 19:00:00|5678.4|5676.6|5635.6|5633.8|5681.4|5679.6|5620.4|5618.6|0
1604952000000|2020-11-09 20:00:00|5635.9|5634.1|5552|5550.2|5654.5|5652.7|5548.9|5547.1|0
1604955600000|2020-11-09 21:00:00|5552.6|5549.6|5563.7|5560.7|5569.2|5566.2|5547.6|5544.6|0
1604959200000|2020-11-09 22:00:00|5563.9|5560.9|5583|5580|5584.1|5581.1|5563.7|5560.7|0
1604962800000|2020-11-09 23:00:00|5582.8|5579.8|5580.9|5577.9|5589.4|5586.4|5580.2|5577.2|0
1604966400000|2020-11-10 00:00:00|5581|5578|5573.4|5568.4|5581.9|5578.9|5560.4|5557.4|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5592.5|5587.5|5602.6|5597.6|5570|5565|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5543.4|5538.4|5602.9|5597.9|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5520.6|5515.6|5554.2|5549.2|5504.6|5499.6|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.1|5521.1|5542.7|5537.7|5517.1|5512.1|0
1604984400000|2020-11-10 05:00:00|5526|5521|5523.9|5518.9|5542.5|5537.5|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5557.9|5552.9|5566.7|5561.7|5521.5|5516.5|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5552.5|5547.5|5573.2|5568.2|5544.7|5539.7|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5551.1|5546.1|5593.9|5588.9|5543.8|5538.8|0
1604998800000|2020-11-10 09:00:00|5551|5546|5515.7|5512.7|5564.4|5561.4|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5439.2|5436.2|5518|5515|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5466.1|5463.1|5466.9|5463.9|5436|5433|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5467.7|5464.7|5489.6|5486.6|5454.7|5451.7|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5485.9|5482.9|5486|5483|5457.7|5454.7|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5418.3|5416.5|5503|5501.2|5397|5395.2|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5376.5|5374.7|5437|5435.2|5332.5|5330.7|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5422.7|5420.9|5455.6|5453.8|5368.9|5367.1|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5444.5|5442.7|5467.7|5465.9|5421.5|5419.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5421.9|5420.1|5464.6|5462.8|5393.9|5392.1|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5418.9|5417.1|5437.8|5436|5390|5388.2|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5415.1|5413.3|5429.6|5427.8|5397.1|5395.3|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5414.8|5411.8|5421.9|5418.9|5411.8|5408.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5413.7|5410.7|5417|5414|5412.7|5409.7|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5410.7|5407.7|5425.8|5422.8|5410.7|5407.7|0
1605052800000|2020-11-11 00:00:00|5410.8|5407.8|5408.9|5403.9|5411.9|5408.9|5399.1|5396.1|0
1605056400000|2020-11-11 01:00:00|5409.1|5404.1|5424.3|5419.3|5425.6|5420.6|5395.4|5390.4|0
1605060000000|2020-11-11 02:00:00|5424.1|5419.1|5437.3|5432.3|5446.7|5441.7|5422.4|5417.4|0
1605063600000|2020-11-11 03:00:00|5437.5|5432.5|5433.8|5428.8|5442.6|5437.6|5419.1|5414.1|0
1605067200000|2020-11-11 04:00:00|5433.9|5428.9|5431.2|5426.2|5435.1|5430.1|5422.1|5417.1|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5429.1|5424.1|5436.8|5431.8|5421.3|5416.3|0
1605074400000|2020-11-11 06:00:00|5429.2|5424.2|5434.8|5429.8|5444.6|5439.6|5424.4|5419.4|0
1605078000000|2020-11-11 07:00:00|5434.9|5429.9|5402.4|5397.4|5446.8|5441.8|5394.5|5389.5|0
1605081600000|2020-11-11 08:00:00|5402.2|5397.2|5471.3|5466.3|5477.9|5472.9|5401.6|5396.6|0
1605085200000|2020-11-11 09:00:00|5471.6|5466.6|5435.3|5432.3|5474.2|5469.2|5422.5|5419.5|0
1605088800000|2020-11-11 10:00:00|5435.2|5432.2|5446.5|5443.5|5446.8|5443.8|5435|5432|0
1605092400000|2020-11-11 11:00:00|5446.4|5443.4|5447.1|5444.1|5459|5456|5444.1|5441.1|0
1605096000000|2020-11-11 12:00:00|5446.2|5443.2|5462.7|5459.7|5470.5|5467.5|5436.8|5433.8|0
1605099600000|2020-11-11 13:00:00|5462.6|5459.6|5456.4|5453.4|5484.5|5481.5|5453.9|5450.9|0
1605103200000|2020-11-11 14:00:00|5456.2|5453.2|5468.9|5467.1|5494.9|5493.1|5426|5424.2|0
1605106800000|2020-11-11 15:00:00|5471.2|5469.4|5484.6|5482.8|5517|5515.2|5468.9|5467.1|0
1605110400000|2020-11-11 16:00:00|5484.3|5482.5|5506.5|5504.7|5506.5|5504.7|5465.7|5463.9|0
1605114000000|2020-11-11 17:00:00|5506.2|5504.4|5495.4|5493.6|5511.8|5510|5495.3|5493.5|0
1605117600000|2020-11-11 18:00:00|5495.6|5493.8|5501.4|5499.6|5510.1|5508.3|5492.5|5490.7|0
1605121200000|2020-11-11 19:00:00|5501.7|5499.9|5493.4|5491.6|5517.5|5515.7|5487.1|5485.3|0
1605124800000|2020-11-11 20:00:00|5492.8|5491|5520.7|5518.9|5524.5|5522.7|5492.3|5490.5|0
1605128400000|2020-11-11 21:00:00|5521.3|5518.3|5529.2|5526.2|5533.4|5530.4|5519.3|5516.3|0
1605132000000|2020-11-11 22:00:00|5529.8|5526.8|5525.5|5522.5|5530.1|5527.1|5523.6|5520.6|0
1605135600000|2020-11-11 23:00:00|5525.4|5522.4|5526.5|5523.5|5527.3|5524.3|5520.6|5517.6|0
1605139200000|2020-11-12 00:00:00|5526.4|5523.4|5524.2|5519.2|5526.9|5523.9|5522.6|5519|0
1605142800000|2020-11-12 01:00:00|5524.3|5519.3|5512.1|5507.1|5530|5525|5507.4|5502.4|0
1605146400000|2020-11-12 02:00:00|5512.2|5507.2|5512.4|5507.4|5515.1|5510.1|5497.6|5492.6|0
1605150000000|2020-11-12 03:00:00|5512.1|5507.1|5491.8|5486.8|5515.5|5510.5|5482.2|5477.2|0
1605153600000|2020-11-12 04:00:00|5492.1|5487.1|5493.3|5488.3|5499.6|5494.6|5489|5484|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5521.1|5516.1|5524.4|5519.4|5492.9|5487.9|0
1605160800000|2020-11-12 06:00:00|5521|5516|5512.4|5507.4|5522.8|5517.8|5503|5498|0
1605164400000|2020-11-12 07:00:00|5512.1|5507.1|5511.2|5506.2|5522.1|5517.1|5498.4|5493.4|0
1605168000000|2020-11-12 08:00:00|5510.8|5505.8|5515.3|5510.3|5518.7|5513.7|5503.1|5498.1|0
1605171600000|2020-11-12 09:00:00|5515.4|5510.4|5546.1|5543.1|5547.1|5544.1|5499.5|5496.5|0
1605175200000|2020-11-12 10:00:00|5546.2|5543.2|5557.4|5554.4|5562.2|5559.2|5545.4|5542.4|0
1605178800000|2020-11-12 11:00:00|5557.5|5554.5|5555.1|5552.1|5558.6|5555.6|5551.9|5548.9|0
1605182400000|2020-11-12 12:00:00|5554.7|5551.7|5526.7|5523.7|5556.8|5553.8|5526|5523|0
1605186000000|2020-11-12 13:00:00|5527|5524|5533.6|5530.6|5538.9|5535.9|5519.3|5516.3|0
1605189600000|2020-11-12 14:00:00|5533.7|5530.7|5550.2|5548.4|5572.7|5570.9|5518.1|5516.3|0
1605193200000|2020-11-12 15:00:00|5550.3|5548.5|5547.2|5545.4|5572|5570.2|5540.7|5538.9|0
1605196800000|2020-11-12 16:00:00|5547.1|5545.3|5535.8|5534|5563|5561.2|5518.1|5516.3|0
1605200400000|2020-11-12 17:00:00|5535.7|5533.9|5511|5509.2|5548.6|5546.8|5493.3|5491.5|0
1605204000000|2020-11-12 18:00:00|5510.6|5508.8|5510.3|5508.5|5514.1|5512.3|5482.8|5481|0
1605207600000|2020-11-12 19:00:00|5510|5508.2|5483.5|5481.7|5519.7|5517.9|5480.4|5478.6|0
1605211200000|2020-11-12 20:00:00|5483.7|5481.9|5485.8|5484|5496.9|5495.1|5470.4|5468.6|0
1605214800000|2020-11-12 21:00:00|5486.4|5483.4|5492.1|5489.1|5497.7|5494.7|5486.4|5483.4|0
1605218400000|2020-11-12 22:00:00|5492.2|5489.2|5492.2|5489.2|5492.3|5489.3|5490.1|5487.1|0
1605222000000|2020-11-12 23:00:00|5492.4|5489.4|5492.1|5489.1|5494.8|5491.8|5490.4|5487.4|0
1605225600000|2020-11-13 00:00:00|5491.9|5488.9|5488.3|5483.3|5494.2|5491.2|5483.6|5480.6|0
1605229200000|2020-11-13 01:00:00|5488.1|5483.1|5481.5|5476.5|5498|5493|5480|5475|0
1605232800000|2020-11-13 02:00:00|5481.4|5476.4|5494.3|5489.3|5497.6|5492.6|5477.1|5472.1|0
1605236400000|2020-11-13 03:00:00|5494.4|5489.4|5493.8|5488.8|5498.5|5493.5|5489.7|5484.7|0
1605240000000|2020-11-13 04:00:00|5493.7|5488.7|5504.2|5499.2|5507.1|5502.1|5491.8|5486.8|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5498.5|5493.5|5506.7|5501.7|5494.9|5489.9|0
1605247200000|2020-11-13 06:00:00|5498.7|5493.7|5516.7|5511.7|5522.6|5517.6|5496.9|5491.9|0
1605250800000|2020-11-13 07:00:00|5516.6|5511.6|5523.6|5518.6|5524.3|5519.3|5510.7|5505.7|0
1605254400000|2020-11-13 08:00:00|5524|5519|5524.6|5519.6|5532.1|5527.1|5515.5|5510.5|0
1605258000000|2020-11-13 09:00:00|5524.9|5519.9|5524.4|5521.4|5527.6|5524.6|5510.1|5507.1|0
1605261600000|2020-11-13 10:00:00|5524.3|5521.3|5525|5522|5530.9|5527.9|5520.2|5517.2|0
1605265200000|2020-11-13 11:00:00|5524.9|5521.9|5524|5521|5528.3|5525.3|5522|5519|0
1605268800000|2020-11-13 12:00:00|5521.3|5518.3|5518.3|5515.3|5528.3|5525.3|5517.3|5514.3|0
1605272400000|2020-11-13 13:00:00|5518.5|5515.5|5523.1|5520.1|5526.7|5523.7|5518.4|5515.4|0
1605276000000|2020-11-13 14:00:00|5523.2|5520.2|5485.6|5483.8|5523.2|5520.2|5484.3|5482.5|0
1605279600000|2020-11-13 15:00:00|5484.6|5482.8|5434.6|5432.8|5488.3|5486.5|5426.2|5424.4|0
1605283200000|2020-11-13 16:00:00|5434.5|5432.7|5467.6|5465.8|5471.6|5469.8|5433.8|5432|0
1605286800000|2020-11-13 17:00:00|5468.1|5466.3|5476.3|5474.5|5476.9|5475.1|5460.4|5458.6|0
1605290400000|2020-11-13 18:00:00|5476.7|5474.9|5453.6|5451.8|5477.7|5475.9|5450.2|5448.4|0
1605294000000|2020-11-13 19:00:00|5453.4|5451.6|5477|5475.2|5478.1|5476.3|5442.4|5440.6|0
1605297600000|2020-11-13 20:00:00|5476.9|5475.1|5501.1|5499.3|5504.9|5503.1|5471.8|5470|0
1605301200000|2020-11-13 21:00:00|5501.7|5498.7|5498.3|5495.3|5505.3|5502.3|5498.2|5495.2|0
1605481200000|2020-11-15 23:00:00|5521|5516|5543.5|5538.5|5551.3|5546.3|5521|5516|0
1605484800000|2020-11-16 00:00:00|5543.6|5538.6|5540|5535|5545|5540|5536.3|5531.3|0
1605488400000|2020-11-16 01:00:00|5539.9|5534.9|5535.4|5530.4|5544.5|5539.5|5528.2|5523.2|0
1605492000000|2020-11-16 02:00:00|5535.5|5530.5|5540.7|5535.7|5548.7|5543.7|5535|5530|0
1605495600000|2020-11-16 03:00:00|5540.6|5535.6|5538.7|5533.7|5544.3|5539.3|5534.6|5529.6|0
1605499200000|2020-11-16 04:00:00|5538.8|5533.8|5547.2|5542.2|5547.9|5542.9|5536.8|5531.8|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5547|5542|5552.9|5547.9|5541.3|5536.3|0
1605506400000|2020-11-16 06:00:00|5546.9|5541.9|5539.4|5534.4|5548.4|5543.4|5534.1|5529.1|0
1605510000000|2020-11-16 07:00:00|5539.5|5534.5|5535.6|5530.6|5541.8|5536.8|5531.1|5526.1|0
1605513600000|2020-11-16 08:00:00|5535.3|5530.3|5528.3|5523.3|5538|5533|5521.6|5516.6|0
1605517200000|2020-11-16 09:00:00|5528.5|5523.5|5537.8|5534.8|5544.3|5541.3|5528.2|5523.2|0
1605520800000|2020-11-16 10:00:00|5534.7|5531.7|5535.6|5532.6|5545.5|5542.5|5532.3|5529.3|0
1605524400000|2020-11-16 11:00:00|5535.8|5532.8|5520.6|5517.6|5549.2|5546.2|5516.1|5513.1|0
1605528000000|2020-11-16 12:00:00|5526.8|5523.8|5485.1|5482.1|5526.8|5523.8|5470.4|5467.4|0
1605531600000|2020-11-16 13:00:00|5485.2|5482.2|5486.8|5483.8|5490.2|5487.2|5479.3|5476.3|0
1605535200000|2020-11-16 14:00:00|5486.9|5483.9|5518.4|5516.6|5539.1|5537.3|5472|5470.2|0
1605538800000|2020-11-16 15:00:00|5519|5517.2|5538.2|5536.4|5550.1|5548.3|5515|5513.2|0
1605542400000|2020-11-16 16:00:00|5539.7|5537.9|5516|5514.2|5546.5|5544.7|5502.7|5500.9|0
1605546000000|2020-11-16 17:00:00|5516.2|5514.4|5495.7|5493.9|5524.4|5522.6|5492.4|5490.6|0
1605549600000|2020-11-16 18:00:00|5495.5|5493.7|5498.6|5496.8|5500.5|5498.7|5479.1|5477.3|0
1605553200000|2020-11-16 19:00:00|5499.2|5497.4|5498.5|5496.7|5510.5|5508.7|5490.6|5488.8|0
1605556800000|2020-11-16 20:00:00|5498.4|5496.6|5515.2|5513.4|5516.5|5514.7|5490.1|5488.3|0
1605560400000|2020-11-16 21:00:00|5515|5513.2|5506.5|5503.5|5537.9|5534.9|5503.6|5500.6|0
1605564000000|2020-11-16 22:00:00|5506.3|5503.3|5566.1|5563.1|5566.7|5563.7|5504.7|5501.7|0
1605567600000|2020-11-16 23:00:00|5566.7|5563.7|5566.5|5563.5|5574.9|5571.9|5564.4|5561.4|0
1605571200000|2020-11-17 00:00:00|5566.4|5563.4|5565.2|5560.2|5566.4|5563.4|5559.7|5556.7|0
1605574800000|2020-11-17 01:00:00|5565.1|5560.1|5553.3|5548.3|5569.4|5564.4|5549.5|5544.5|0
1605578400000|2020-11-17 02:00:00|5553.2|5548.2|5546.3|5541.3|5557|5552|5545|5540|0
1605582000000|2020-11-17 03:00:00|5546.1|5541.1|5553.8|5548.8|5555.9|5550.9|5546.1|5541.1|0
1605585600000|2020-11-17 04:00:00|5553.6|5548.6|5546.6|5541.6|5554.5|5549.5|5545.2|5540.2|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5541.1|5536.1|5547.9|5542.9|5539.1|5534.1|0
1605592800000|2020-11-17 06:00:00|5541.3|5536.3|5547.3|5542.3|5551|5546|5540.5|5535.5|0
1605596400000|2020-11-17 07:00:00|5547.4|5542.4|5550.2|5545.2|5551.7|5546.7|5540.8|5535.8|0
1605600000000|2020-11-17 08:00:00|5550.4|5545.4|5538.5|5533.5|5554.8|5549.8|5537.2|5532.2|0
1605603600000|2020-11-17 09:00:00|5539|5534|5555.1|5552.1|5573.1|5570.1|5538.9|5533.9|0
1605607200000|2020-11-17 10:00:00|5555.2|5552.2|5551.4|5548.4|5566.6|5563.6|5549.3|5546.3|0
1605610800000|2020-11-17 11:00:00|5551.3|5548.3|5560.9|5557.9|5561.2|5558.2|5547.9|5544.9|0
1605614400000|2020-11-17 12:00:00|5562|5559|5565.4|5562.4|5579.5|5576.5|5557.8|5554.8|0
1605618000000|2020-11-17 13:00:00|5565.6|5562.6|5565.3|5562.3|5572|5569|5556.8|5553.8|0
1605621600000|2020-11-17 14:00:00|5565.4|5562.4|5514.4|5512.6|5572|5569|5512.1|5510.3|0
1605625200000|2020-11-17 15:00:00|5514.3|5512.5|5549.9|5548.1|5554.1|5552.3|5514.3|5512.5|0
1605628800000|2020-11-17 16:00:00|5549.5|5547.7|5531.3|5529.5|5552.8|5551|5514.4|5512.6|0
1605632400000|2020-11-17 17:00:00|5531.2|5529.4|5532.8|5531|5537.9|5536.1|5522|5520.2|0
1605636000000|2020-11-17 18:00:00|5532.7|5530.9|5534.5|5532.7|5550.7|5548.9|5529.1|5527.3|0
1605639600000|2020-11-17 19:00:00|5534.3|5532.5|5532.9|5531.1|5543.9|5542.1|5532.1|5530.3|0
1605643200000|2020-11-17 20:00:00|5533|5531.2|5517.4|5515.6|5534.5|5532.7|5504.5|5502.7|0
1605646800000|2020-11-17 21:00:00|5518|5515|5513.2|5510.2|5519.7|5516.7|5513.2|5510.2|0
1605650400000|2020-11-17 22:00:00|5513.1|5510.1|5516.6|5513.6|5516.6|5513.6|5511.7|5508.7|0
1605654000000|2020-11-17 23:00:00|5517.1|5514.1|5515.6|5512.6|5517.8|5514.8|5513.5|5510.5|0
1605657600000|2020-11-18 00:00:00|5515.5|5512.5|5508.7|5503.7|5516.2|5513.2|5507.3|5503.7|0
1605661200000|2020-11-18 01:00:00|5508.5|5503.5|5506.2|5501.2|5513.8|5508.8|5505.3|5500.3|0
1605664800000|2020-11-18 02:00:00|5506|5501|5511.2|5506.2|5512.2|5507.2|5501.5|5496.5|0
1605668400000|2020-11-18 03:00:00|5511.4|5506.4|5513|5508|5514.3|5509.3|5507.4|5502.4|0
1605672000000|2020-11-18 04:00:00|5513.2|5508.2|5514|5509|5517.1|5512.1|5511.5|5506.5|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5503.2|5498.2|5518.8|5513.8|5496.8|5491.8|0
1605679200000|2020-11-18 06:00:00|5502.6|5497.6|5497.6|5492.6|5506.9|5501.9|5491.6|5486.6|0
1605682800000|2020-11-18 07:00:00|5497.8|5492.8|5508.2|5503.2|5517.6|5512.6|5497.8|5492.8|0
1605686400000|2020-11-18 08:00:00|5508.3|5503.3|5515.9|5510.9|5530.8|5525.8|5506.3|5501.3|0
1605690000000|2020-11-18 09:00:00|5515.8|5510.8|5548.8|5545.8|5550.1|5547.1|5515.8|5510.8|0
1605693600000|2020-11-18 10:00:00|5548.6|5545.6|5559.4|5556.4|5560.5|5557.5|5547.8|5544.8|0
1605697200000|2020-11-18 11:00:00|5559.6|5556.6|5548|5545|5561.1|5558.1|5537.9|5534.9|0
1605700800000|2020-11-18 12:00:00|5549.6|5546.6|5542.5|5539.5|5549.6|5546.6|5539.8|5536.8|0
1605704400000|2020-11-18 13:00:00|5542.4|5539.4|5536.6|5533.6|5543.1|5540.1|5533.8|5530.8|0
1605708000000|2020-11-18 14:00:00|5536.7|5533.7|5500.8|5499|5541.9|5540.1|5490.5|5488.7|0
1605711600000|2020-11-18 15:00:00|5498.4|5496.6|5543.1|5541.3|5545.1|5543.3|5495.8|5494|0
1605715200000|2020-11-18 16:00:00|5543.2|5541.4|5568.2|5566.4|5568.3|5566.5|5536.7|5534.9|0
1605718800000|2020-11-18 17:00:00|5568.7|5566.9|5594.1|5592.3|5602|5600.2|5568.7|5566.9|0
1605722400000|2020-11-18 18:00:00|5593.8|5592|5571.5|5569.7|5602.4|5600.6|5566.1|5564.3|0
1605726000000|2020-11-18 19:00:00|5571.1|5569.3|5581.3|5579.5|5587.1|5585.3|5556.5|5554.7|0
1605729600000|2020-11-18 20:00:00|5581.1|5579.3|5540.7|5538.9|5603.2|5601.4|5540.1|5538.3|0
1605733200000|2020-11-18 21:00:00|5541.3|5538.3|5539.2|5536.2|5556.7|5553.7|5530.5|5527.5|0
1605736800000|2020-11-18 22:00:00|5539.3|5536.3|5520.8|5517.8|5539.9|5536.9|5517.2|5514.2|0
1605740400000|2020-11-18 23:00:00|5520.7|5517.7|5529.5|5526.5|5530.4|5527.4|5520.6|5517.6|0
1605744000000|2020-11-19 00:00:00|5529.4|5526.4|5521.5|5516.5|5529.4|5526.4|5520.2|5516.5|0
1605747600000|2020-11-19 01:00:00|5521.4|5516.4|5525.7|5520.7|5530.7|5525.7|5520.1|5515.1|0
1605751200000|2020-11-19 02:00:00|5525.5|5520.5|5522.7|5517.7|5526.8|5521.8|5518.9|5513.9|0
1605754800000|2020-11-19 03:00:00|5522.6|5517.6|5520.2|5515.2|5523.8|5518.8|5505.5|5500.5|0
1605758400000|2020-11-19 04:00:00|5520.3|5515.3|5518|5513|5522.1|5517.1|5517|5512|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5526.9|5521.9|5529.9|5524.9|5512.2|5507.2|0
1605765600000|2020-11-19 06:00:00|5527|5522|5533.3|5528.3|5535.6|5530.6|5525.1|5520.1|0
1605769200000|2020-11-19 07:00:00|5533.2|5528.2|5528.6|5523.6|5538.7|5533.7|5527.1|5522.1|0
1605772800000|2020-11-19 08:00:00|5529.1|5524.1|5503.5|5498.5|5534.9|5529.9|5502.8|5497.8|0
1605776400000|2020-11-19 09:00:00|5503.7|5498.7|5502.1|5499.1|5507.7|5504.7|5483.8|5480.8|0
1605780000000|2020-11-19 10:00:00|5502|5499|5502|5499|5502.7|5499.7|5494.5|5491.5|0
1605783600000|2020-11-19 11:00:00|5501.9|5498.9|5514.2|5511.2|5515.3|5512.3|5500.7|5497.7|0
1605787200000|2020-11-19 12:00:00|5513.6|5510.6|5543.4|5540.4|5545|5542|5513.6|5510.6|0
1605790800000|2020-11-19 13:00:00|5543.3|5540.3|5537.2|5534.2|5547.1|5544.1|5536|5533|0
1605794400000|2020-11-19 14:00:00|5537.4|5534.4|5529.6|5527.8|5537.4|5535.1|5491.1|5489.3|0
1605798000000|2020-11-19 15:00:00|5532.2|5530.4|5536.1|5534.3|5558.1|5556.3|5519.7|5517.9|0
1605801600000|2020-11-19 16:00:00|5536.5|5534.7|5543.1|5541.3|5554.7|5552.9|5531.3|5529.5|0
1605805200000|2020-11-19 17:00:00|5543|5541.2|5550.6|5548.8|5559.6|5557.8|5537.9|5536.1|0
1605808800000|2020-11-19 18:00:00|5550.7|5548.9|5567|5565.2|5570.3|5568.5|5547.3|5545.5|0
1605812400000|2020-11-19 19:00:00|5567.1|5565.3|5573.1|5571.3|5575.8|5574|5554|5552.2|0
1605816000000|2020-11-19 20:00:00|5573|5571.2|5562.2|5560.4|5573.3|5571.5|5554.5|5552.7|0
1605819600000|2020-11-19 21:00:00|5562.8|5559.8|5554.2|5551.2|5566.1|5563.1|5553.6|5550.6|0
1605823200000|2020-11-19 22:00:00|5554.6|5551.6|5554.1|5551.1|5555.9|5552.9|5552.2|5549.2|0
1605826800000|2020-11-19 23:00:00|5554|5551|5535.2|5532.2|5554.1|5551.1|5531.4|5528.4|0
1605830400000|2020-11-20 00:00:00|5535.3|5532.3|5540|5535|5543.9|5540.9|5534.6|5531.6|0
1605834000000|2020-11-20 01:00:00|5540.4|5535.4|5549|5544|5552.3|5547.3|5537.3|5532.3|0
1605837600000|2020-11-20 02:00:00|5549.1|5544.1|5551.3|5546.3|5552.7|5547.7|5544.2|5539.2|0
1605841200000|2020-11-20 03:00:00|5551.2|5546.2|5554.2|5549.2|5559.1|5554.1|5551|5546|0
1605844800000|2020-11-20 04:00:00|5554|5549|5565.5|5560.5|5569.4|5564.4|5552.8|5547.8|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5558.4|5553.4|5566.7|5561.7|5555.4|5550.4|0
1605852000000|2020-11-20 06:00:00|5558.2|5553.2|5553.8|5548.8|5558.3|5553.3|5550|5545|0
1605855600000|2020-11-20 07:00:00|5554|5549|5548.1|5543.1|5559.7|5554.7|5546.5|5541.5|0
1605859200000|2020-11-20 08:00:00|5548|5543|5558.1|5553.1|5558.8|5553.8|5544.3|5539.3|0
1605862800000|2020-11-20 09:00:00|5558.2|5553.2|5578.5|5575.5|5578.8|5575.8|5558|5553|0
1605866400000|2020-11-20 10:00:00|5578.6|5575.6|5580.7|5577.7|5581.1|5578.1|5574.6|5571.6|0
1605870000000|2020-11-20 11:00:00|5580.9|5577.9|5585|5582|5585|5582|5576.1|5573.1|0
1605873600000|2020-11-20 12:00:00|5579.7|5576.7|5582.7|5579.7|5588.7|5585.7|5577.9|5574.9|0
1605877200000|2020-11-20 13:00:00|5582.6|5579.6|5577.8|5574.8|5583.3|5580.3|5577.8|5574.8|0
1605880800000|2020-11-20 14:00:00|5577.7|5574.7|5552.2|5550.4|5581.4|5578.4|5540.3|5538.5|0
1605884400000|2020-11-20 15:00:00|5552.3|5550.5|5561.6|5559.8|5569.2|5567.4|5548.7|5546.9|0
1605888000000|2020-11-20 16:00:00|5561.5|5559.7|5558|5556.2|5572.7|5570.9|5550.2|5548.4|0
1605891600000|2020-11-20 17:00:00|5558.1|5556.3|5576.8|5575|5577.4|5575.6|5554.1|5552.3|0
1605895200000|2020-11-20 18:00:00|5576.6|5574.8|5581.6|5579.8|5592.5|5590.7|5564.5|5562.7|0
1605898800000|2020-11-20 19:00:00|5581.7|5579.9|5583.4|5581.6|5596.1|5594.3|5576.9|5575.1|0
1605902400000|2020-11-20 20:00:00|5583.7|5581.9|5547.4|5545.6|5586.1|5584.3|5546.8|5545|0
1605906000000|2020-11-20 21:00:00|5548|5545|5549.3|5546.3|5552.5|5549.5|5543.8|5540.8|0
1606086000000|2020-11-22 23:00:00|5549.6|5544.6|5559.2|5554.2|5560.6|5555.6|5549.1|5544.1|0
1606089600000|2020-11-23 00:00:00|5559.1|5554.1|5566.5|5561.5|5567|5562|5556.5|5551.5|0
1606093200000|2020-11-23 01:00:00|5566.4|5561.4|5562|5557|5567.9|5562.9|5559.8|5554.8|0
1606096800000|2020-11-23 02:00:00|5561.9|5556.9|5563.3|5558.3|5566.3|5561.3|5560.7|5555.7|0
1606100400000|2020-11-23 03:00:00|5563.4|5558.4|5565|5560|5567.7|5562.7|5562.4|5557.4|0
1606104000000|2020-11-23 04:00:00|5564.9|5559.9|5563.4|5558.4|5566.3|5561.3|5561.1|5556.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5563|5558|5566.3|5561.3|5561.6|5556.6|0
1606111200000|2020-11-23 06:00:00|5562.9|5557.9|5564.4|5559.4|5565.6|5560.6|5561.5|5556.5|0
1606114800000|2020-11-23 07:00:00|5564.5|5559.5|5563|5558|5576.9|5571.9|5557.6|5552.6|0
1606118400000|2020-11-23 08:00:00|5562.9|5557.9|5565.8|5560.8|5569.6|5564.6|5557.2|5552.2|0
1606122000000|2020-11-23 09:00:00|5565.9|5560.9|5589.9|5586.9|5594.5|5591.5|5565.9|5560.9|0
1606125600000|2020-11-23 10:00:00|5590|5587|5593.3|5590.3|5593.5|5590.5|5588.1|5585.1|0
1606129200000|2020-11-23 11:00:00|5593.5|5590.5|5588.9|5585.9|5593.8|5590.8|5587.9|5584.9|0
1606132800000|2020-11-23 12:00:00|5588.6|5585.6|5589.8|5586.8|5591|5588|5581.1|5578.1|0
1606136400000|2020-11-23 13:00:00|5589.7|5586.7|5585|5582|5591.6|5588.6|5575.2|5572.2|0
1606140000000|2020-11-23 14:00:00|5585.3|5582.3|5578.1|5576.3|5608.8|5607|5578|5576.2|0
1606143600000|2020-11-23 15:00:00|5579|5577.2|5552.3|5550.5|5586.2|5584.4|5527|5525.2|0
1606147200000|2020-11-23 16:00:00|5552|5550.2|5533.2|5531.4|5553.3|5551.5|5507.4|5505.6|0
1606150800000|2020-11-23 17:00:00|5532.9|5531.1|5551|5549.2|5552|5550.2|5525.3|5523.5|0
1606154400000|2020-11-23 18:00:00|5551.4|5549.6|5554.3|5552.5|5561.4|5559.6|5548.5|5546.7|0
1606158000000|2020-11-23 19:00:00|5554.2|5552.4|5560.6|5558.8|5563.2|5561.4|5540.7|5538.9|0
1606161600000|2020-11-23 20:00:00|5560.8|5559|5542.4|5540.6|5571.2|5569.4|5535.9|5534.1|0
1606165200000|2020-11-23 21:00:00|5543|5540|5549.6|5546.6|5550.2|5547.2|5542.6|5539.6|0
1606168800000|2020-11-23 22:00:00|5549.5|5546.5|5550.4|5547.4|5551.8|5548.8|5549.1|5546.1|0
1606172400000|2020-11-23 23:00:00|5550.3|5547.3|5574.9|5571.9|5575.6|5572.6|5550.3|5547.3|0
1606176000000|2020-11-24 00:00:00|5574.8|5571.8|5580.4|5575.4|5582|5579|5574.2|5571.2|0
1606179600000|2020-11-24 01:00:00|5581|5576|5578.1|5573.1|5584.4|5579.4|5575.3|5570.3|0
1606183200000|2020-11-24 02:00:00|5578.2|5573.2|5587.9|5582.9|5592.4|5587.4|5578.2|5573.2|0
1606186800000|2020-11-24 03:00:00|5588.2|5583.2|5595.3|5590.3|5598.2|5593.2|5586.7|5581.7|0
1606190400000|2020-11-24 04:00:00|5596|5591|5595.1|5590.1|5597|5592|5593|5588|0
1606194000000|2020-11-24 05:00:00|5595|5590|5591.8|5586.8|5596|5591|5588.5|5583.5|0
1606197600000|2020-11-24 06:00:00|5591.9|5586.9|5592|5587|5594.2|5589.2|5589.3|5584.3|0
1606201200000|2020-11-24 07:00:00|5592.2|5587.2|5595|5590|5597.9|5592.9|5589.8|5584.8|0
1606204800000|2020-11-24 08:00:00|5595.2|5590.2|5584.4|5579.4|5600.6|5595.6|5581.2|5576.2|0
1606208400000|2020-11-24 09:00:00|5584.3|5579.3|5583.3|5580.3|5598.9|5595.9|5582.4|5579.2|0
1606212000000|2020-11-24 10:00:00|5583.4|5580.4|5592.1|5589.1|5595.9|5592.9|5582.7|5579.7|0
1606215600000|2020-11-24 11:00:00|5592.3|5589.3|5589.2|5586.2|5597.7|5594.7|5586.4|5583.4|0
1606219200000|2020-11-24 12:00:00|5594.2|5591.2|5588.3|5585.3|5597.1|5594.1|5584.8|5581.8|0
1606222800000|2020-11-24 13:00:00|5588.4|5585.4|5595.2|5592.2|5601.9|5598.9|5588.4|5585.4|0
1606226400000|2020-11-24 14:00:00|5595.3|5592.3|5578.5|5576.7|5596.8|5593.8|5539.3|5537.5|0
1606230000000|2020-11-24 15:00:00|5578.6|5576.8|5605.2|5603.4|5605.4|5603.6|5560.1|5558.3|0
1606233600000|2020-11-24 16:00:00|5605.3|5603.5|5607.3|5605.5|5622.2|5620.4|5604.4|5602.6|0
1606237200000|2020-11-24 17:00:00|5607.7|5605.9|5621.2|5619.4|5626.8|5625|5601.2|5599.4|0
1606240800000|2020-11-24 18:00:00|5620.6|5618.8|5638.2|5636.4|5638.2|5636.4|5614.6|5612.8|0
1606244400000|2020-11-24 19:00:00|5638.3|5636.5|5640.6|5638.8|5642.8|5641|5627.6|5625.8|0
1606248000000|2020-11-24 20:00:00|5640.3|5638.5|5648|5646.2|5652.2|5650.4|5632.1|5630.3|0
1606251600000|2020-11-24 21:00:00|5648.6|5645.6|5657.9|5654.9|5660.8|5657.8|5646.2|5643.2|0
1606255200000|2020-11-24 22:00:00|5657.8|5654.8|5660.7|5657.7|5662.5|5659.5|5657.7|5654.7|0
1606258800000|2020-11-24 23:00:00|5660.8|5657.8|5664.9|5661.9|5665.7|5662.7|5659.2|5656.2|0
1606262400000|2020-11-25 00:00:00|5664.8|5661.8|5674.6|5669.6|5675.3|5672.3|5664.1|5661.1|0
1606266000000|2020-11-25 01:00:00|5674.5|5669.5|5683.4|5678.4|5687.3|5682.3|5673.6|5668.6|0
1606269600000|2020-11-25 02:00:00|5683.5|5678.5|5679.8|5674.8|5686|5681|5676.9|5671.9|0
1606273200000|2020-11-25 03:00:00|5679.9|5674.9|5671|5666|5685.3|5680.3|5666.3|5661.3|0
1606276800000|2020-11-25 04:00:00|5671.1|5666.1|5667.7|5662.7|5673.9|5668.9|5666.6|5661.6|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5655.6|5650.6|5668.6|5663.6|5654.4|5649.4|0
1606284000000|2020-11-25 06:00:00|5655.8|5650.8|5657.8|5652.8|5661.1|5656.1|5652.8|5647.8|0
1606287600000|2020-11-25 07:00:00|5657.9|5652.9|5664|5659|5665.3|5660.3|5655.5|5650.5|0
1606291200000|2020-11-25 08:00:00|5663.9|5658.9|5667.2|5662.2|5668.8|5663.8|5656.9|5651.9|0
1606294800000|2020-11-25 09:00:00|5667.3|5662.3|5640|5637|5667.3|5662.3|5639.2|5636.2|0
1606298400000|2020-11-25 10:00:00|5640.3|5637.3|5631.1|5628.1|5640.7|5637.7|5630.4|5627.4|0
1606302000000|2020-11-25 11:00:00|5631.2|5628.2|5631.3|5628.3|5638.9|5635.9|5627.1|5624.1|0
1606305600000|2020-11-25 12:00:00|5634.2|5631.2|5632.2|5629.2|5655.6|5652.6|5631.2|5628.2|0
1606309200000|2020-11-25 13:00:00|5632.1|5629.1|5629.8|5626.8|5635.6|5632.6|5619.6|5616.6|0
1606312800000|2020-11-25 14:00:00|5629.9|5626.9|5645.7|5643.9|5656.4|5654.6|5626.7|5623.7|0
1606316400000|2020-11-25 15:00:00|5645.6|5643.8|5677.4|5675.6|5680.2|5678.4|5618.6|5616.8|0
1606320000000|2020-11-25 16:00:00|5677.6|5675.8|5673.4|5671.6|5691.7|5689.9|5667.9|5666.1|0
1606323600000|2020-11-25 17:00:00|5673.3|5671.5|5694.5|5692.7|5696.8|5695|5668.4|5666.6|0
1606327200000|2020-11-25 18:00:00|5694.3|5692.5|5694.7|5692.9|5700|5698.2|5684.2|5682.4|0
1606330800000|2020-11-25 19:00:00|5694.6|5692.8|5711|5709.2|5711|5709.2|5682|5680.2|0
1606334400000|2020-11-25 20:00:00|5711.2|5709.4|5714.2|5712.4|5721.1|5719.3|5708.2|5706.4|0
1606338000000|2020-11-25 21:00:00|5714.8|5711.8|5717.9|5714.9|5718.6|5715.6|5711.7|5708.7|0
1606341600000|2020-11-25 22:00:00|5718|5715|5716.5|5713.5|5718.2|5715.2|5714.1|5711.1|0
1606345200000|2020-11-25 23:00:00|5716.4|5713.4|5721.3|5718.3|5721.5|5718.5|5715.2|5712.2|0
1606348800000|2020-11-26 00:00:00|5721.6|5718.6|5720.8|5715.8|5722.1|5719.1|5718.1|5715.1|0
1606352400000|2020-11-26 01:00:00|5720.6|5715.6|5728.1|5723.1|5730.3|5725.3|5719.9|5714.9|0
1606356000000|2020-11-26 02:00:00|5728.2|5723.2|5733.5|5728.5|5736.1|5731.1|5727.8|5722.8|0
1606359600000|2020-11-26 03:00:00|5733.6|5728.6|5725.7|5720.7|5733.8|5728.8|5723.4|5718.4|0
1606363200000|2020-11-26 04:00:00|5725.8|5720.8|5726.8|5721.8|5727.6|5722.6|5724.6|5719.6|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5730.1|5725.1|5733.2|5728.2|5725.8|5720.8|0
1606370400000|2020-11-26 06:00:00|5730|5725|5732|5727|5732.8|5727.8|5724.8|5719.8|0
1606374000000|2020-11-26 07:00:00|5732.1|5727.1|5729.2|5724.2|5732.2|5727.2|5728|5723|0
1606377600000|2020-11-26 08:00:00|5729.3|5724.3|5725.3|5720.3|5741.8|5736.8|5723.4|5718.4|0
1606381200000|2020-11-26 09:00:00|5725.2|5720.2|5717.6|5712.6|5786.8|5783.8|5715.8|5710.8|0
1606384800000|2020-11-26 10:00:00|5717.8|5712.8|5715.3|5710.3|5721.1|5716.1|5715.1|5710.1|0
1606388400000|2020-11-26 11:00:00|5715.1|5710.1|5716.4|5711.4|5718.4|5713.4|5714|5709|0
1606392000000|2020-11-26 12:00:00|5716.2|5711.2|5712.4|5707.4|5716.8|5711.8|5708|5703|0
1606395600000|2020-11-26 13:00:00|5712.8|5707.8|5713.7|5708.7|5716.4|5711.4|5712|5707|0
1606399200000|2020-11-26 14:00:00|5713.9|5708.9|5715.8|5710.8|5717.4|5712.4|5711.1|5706.1|0
1606402800000|2020-11-26 15:00:00|5716.2|5711.2|5711.1|5706.1|5717.4|5712.4|5705.6|5700.6|0
1606406400000|2020-11-26 16:00:00|5711.3|5706.3|5708.8|5703.8|5713.5|5708.5|5706.4|5701.4|0
1606410000000|2020-11-26 17:00:00|5709|5704|5695.6|5690.6|5709.2|5704.2|5689.8|5684.8|0
1606413600000|2020-11-26 18:00:00|5695.4|5690.4|5698.8|5693.8|5699.5|5694.5|5695|5690|0
1606417200000|2020-11-26 19:00:00|5699.5|5694.5|5698.4|5693.4|5699.5|5694.5|5696.7|5691.7|0
1606420800000|2020-11-26 20:00:00|5697.6|5692.6|5696.9|5691.9|5700.6|5695.6|5694.3|5689.3|0
1606424400000|2020-11-26 21:00:00|5697|5692|5696.8|5691.8|5697|5692|5696.8|5691.8|0
1606431600000|2020-11-26 23:00:00|5699.9|5694.9|5697.8|5692.8|5702.9|5697.9|5690.7|5685.7|0
1606435200000|2020-11-27 00:00:00|5698.2|5693.2|5698.5|5693.5|5699.7|5694.7|5689.9|5684.9|0
1606438800000|2020-11-27 01:00:00|5698.6|5693.6|5691.1|5686.1|5698.8|5693.8|5690.5|5685.5|0
1606442400000|2020-11-27 02:00:00|5691.2|5686.2|5692.2|5687.2|5694.5|5689.5|5687|5682|0
1606446000000|2020-11-27 03:00:00|5692.4|5687.4|5697.2|5692.2|5697.7|5692.7|5689.9|5684.9|0
1606449600000|2020-11-27 04:00:00|5697.3|5692.3|5703|5698|5705|5700|5697.2|5692.2|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5709.8|5704.8|5709.8|5704.8|5701|5696|0
1606456800000|2020-11-27 06:00:00|5710.1|5705.1|5711|5706|5715.2|5710.2|5707.9|5702.9|0
1606460400000|2020-11-27 07:00:00|5711.4|5706.4|5713.7|5708.7|5715.9|5710.9|5709.3|5704.3|0
1606464000000|2020-11-27 08:00:00|5713.5|5708.5|5718.6|5713.6|5719.8|5714.8|5712|5707|0
1606467600000|2020-11-27 09:00:00|5718.8|5713.8|5717|5712|5725.2|5720.2|5715.4|5710.4|0
1606471200000|2020-11-27 10:00:00|5717.2|5712.2|5718.2|5713.2|5721|5716|5714.7|5709.7|0
1606474800000|2020-11-27 11:00:00|5717.8|5712.8|5720.6|5715.6|5721.7|5716.7|5716.3|5711.3|0
1606478400000|2020-11-27 12:00:00|5720.3|5715.3|5725.1|5720.1|5725.1|5720.1|5719.1|5714.1|0
1606482000000|2020-11-27 13:00:00|5724.7|5719.7|5728.7|5723.7|5732.7|5727.7|5723|5718|0
1606485600000|2020-11-27 14:00:00|5728.3|5723.3|5764.7|5762.9|5769.5|5767.7|5728.1|5723.1|0
1606489200000|2020-11-27 15:00:00|5765.6|5763.8|5790|5788.2|5793.8|5792|5751.3|5749.5|0
1606492800000|2020-11-27 16:00:00|5790.2|5788.4|5763.9|5762.1|5792.5|5790.7|5757.3|5755.5|0
1606496400000|2020-11-27 17:00:00|5764|5762.2|5771.9|5766.9|5773.2|5771.4|5749.8|5748|0
1606500000000|2020-11-27 18:00:00|5772.3|5767.3|5771.9|5766.9|5774.2|5769.2|5768.1|5763.1|0
1606503600000|2020-11-27 19:00:00|5772.3|5767.3|5774.3|5769.3|5774.3|5769.3|5772.3|5767.3|0
1606507200000|2020-11-27 20:00:00|5773.9|5768.9|5777.5|5772.5|5777.9|5772.9|5773.5|5768.5|0
1606510800000|2020-11-27 21:00:00|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|0
1606690800000|2020-11-29 23:00:00|5794.9|5789.9|5789.9|5784.9|5796.9|5791.9|5789.2|5784.2|0
1606694400000|2020-11-30 00:00:00|5789.8|5784.8|5774.9|5769.9|5791.1|5786.1|5771|5766|0
1606698000000|2020-11-30 01:00:00|5775|5770|5772.3|5767.3|5776.8|5771.8|5761.5|5756.5|0
1606701600000|2020-11-30 02:00:00|5772.1|5767.1|5773.8|5768.8|5775.2|5770.2|5764.5|5759.5|0
1606705200000|2020-11-30 03:00:00|5774.1|5769.1|5768.1|5763.1|5779.3|5774.3|5766.5|5761.5|0
1606708800000|2020-11-30 04:00:00|5767.9|5762.9|5758.1|5753.1|5768.8|5763.8|5754.8|5749.8|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5747.9|5742.9|5760.1|5755.1|5740.5|5735.5|0
1606716000000|2020-11-30 06:00:00|5748|5743|5740.4|5735.4|5750.5|5745.5|5733.5|5728.5|0
1606719600000|2020-11-30 07:00:00|5740.5|5735.5|5746.6|5741.6|5747.6|5742.6|5738|5733|0
1606723200000|2020-11-30 08:00:00|5747.7|5742.7|5761|5756|5765.7|5760.7|5743.8|5738.8|0
1606726800000|2020-11-30 09:00:00|5761.1|5756.1|5754.3|5751.3|5761.1|5756.7|5745.5|5742.5|0
1606730400000|2020-11-30 10:00:00|5754.2|5751.2|5756.6|5753.6|5759.3|5756.3|5748.9|5745.9|0
1606734000000|2020-11-30 11:00:00|5756.7|5753.7|5761.5|5758.5|5763.1|5760.1|5753.4|5750.4|0
1606737600000|2020-11-30 12:00:00|5761|5758|5776.9|5773.9|5778.5|5775.5|5758|5755|0
1606741200000|2020-11-30 13:00:00|5776.5|5773.5|5763.9|5760.9|5776.5|5773.5|5757.2|5754.2|0
1606744800000|2020-11-30 14:00:00|5764|5761|5730.9|5729.1|5777.3|5775.5|5710|5708.2|0
1606748400000|2020-11-30 15:00:00|5732.3|5730.5|5673|5671.2|5735.6|5733.8|5619.5|5617.7|0
1606752000000|2020-11-30 16:00:00|5672.4|5670.6|5696|5694.2|5704.5|5702.7|5661.3|5659.5|0
1606755600000|2020-11-30 17:00:00|5695.9|5694.1|5698.8|5697|5702.3|5700.5|5683.3|5681.5|0
1606759200000|2020-11-30 18:00:00|5698.7|5696.9|5708.6|5706.8|5715.7|5713.9|5691.2|5689.4|0
1606762800000|2020-11-30 19:00:00|5708.7|5706.9|5736.6|5734.8|5736.9|5735.1|5704.7|5702.9|0
1606766400000|2020-11-30 20:00:00|5737.2|5735.4|5718.4|5716.6|5740.3|5738.5|5702.7|5700.9|0
1606770000000|2020-11-30 21:00:00|5718.8|5715.8|5728|5725|5731.1|5728.1|5712.9|5709.9|0
1606773600000|2020-11-30 22:00:00|5727.9|5724.9|5758.1|5755.1|5759.4|5756.4|5727.1|5724.1|0
1606777200000|2020-11-30 23:00:00|5757.8|5754.8|5761.3|5758.3|5763.8|5760.8|5753.2|5750.2|0
1606780800000|2020-12-01 00:00:00|5761.4|5758.4|5765|5760|5766.1|5763.1|5761.3|5758.3|0
1606784400000|2020-12-01 01:00:00|5764.9|5759.9|5770.2|5765.2|5772|5767|5764.5|5759.5|0
1606788000000|2020-12-01 02:00:00|5770.3|5765.3|5772.5|5767.5|5777.6|5772.6|5770.2|5765.2|0
1606791600000|2020-12-01 03:00:00|5772.6|5767.6|5773.3|5768.3|5781.6|5776.6|5771.7|5766.7|0
1606795200000|2020-12-01 04:00:00|5773.4|5768.4|5769.2|5764.2|5776|5771|5768.1|5763.1|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5772|5767|5774|5769|5767.1|5762.1|0
1606802400000|2020-12-01 06:00:00|5771.7|5766.7|5774.7|5769.7|5775.2|5770.2|5768.2|5763.2|0
1606806000000|2020-12-01 07:00:00|5774.8|5769.8|5780.2|5775.2|5786.6|5781.6|5774.6|5769.6|0
1606809600000|2020-12-01 08:00:00|5779.9|5774.9|5771.6|5766.6|5780.7|5775.7|5765.1|5760.1|0
1606813200000|2020-12-01 09:00:00|5771.5|5766.5|5775.5|5772.5|5784.3|5781.3|5771.5|5766.5|0
1606816800000|2020-12-01 10:00:00|5775.7|5772.7|5779.2|5776.2|5779.7|5776.7|5772.7|5769.7|0
1606820400000|2020-12-01 11:00:00|5779|5776|5780.7|5777.7|5785.1|5782.1|5777.9|5774.9|0
1606824000000|2020-12-01 12:00:00|5782|5779|5787.4|5784.4|5793.5|5790.5|5782|5779|0
1606827600000|2020-12-01 13:00:00|5787.5|5784.5|5788.2|5785.2|5789.4|5786.4|5778|5775|0
1606831200000|2020-12-01 14:00:00|5788.1|5785.1|5793.6|5791.8|5793.6|5791.8|5748.1|5746.3|0
1606834800000|2020-12-01 15:00:00|5794.2|5792.4|5790.4|5788.6|5809.8|5808|5752.5|5750.7|0
1606838400000|2020-12-01 16:00:00|5790.7|5788.9|5830.4|5828.6|5832.3|5830.5|5786.6|5784.8|0
1606842000000|2020-12-01 17:00:00|5830.3|5828.5|5823.8|5822|5845.8|5844|5823.8|5822|0
1606845600000|2020-12-01 18:00:00|5824.6|5822.8|5844.1|5842.3|5851.9|5850.1|5823|5821.2|0
1606849200000|2020-12-01 19:00:00|5843.9|5842.1|5826.4|5824.6|5851.5|5849.7|5822|5820.2|0
1606852800000|2020-12-01 20:00:00|5826.7|5824.9|5820.1|5818.3|5827|5825.2|5804.7|5802.9|0
1606856400000|2020-12-01 21:00:00|5820.7|5817.7|5817.5|5814.5|5829.8|5826.8|5816.7|5813.7|0
1606860000000|2020-12-01 22:00:00|5817.4|5814.4|5812.3|5809.3|5817.9|5814.9|5811.6|5808.6|0
1606863600000|2020-12-01 23:00:00|5812.2|5809.2|5810.5|5807.5|5815.1|5812.1|5807.9|5804.9|0
1606867200000|2020-12-02 00:00:00|5810.7|5807.7|5801|5796|5810.9|5807.9|5798.2|5795.2|0
1606870800000|2020-12-02 01:00:00|5800.8|5795.8|5792.3|5787.3|5801.3|5796.3|5790.4|5785.4|0
1606874400000|2020-12-02 02:00:00|5792|5787|5795.3|5790.3|5798.1|5793.1|5786.2|5781.2|0
1606878000000|2020-12-02 03:00:00|5795.2|5790.2|5794.1|5789.1|5800.5|5795.5|5794.1|5789.1|0
1606881600000|2020-12-02 04:00:00|5794.3|5789.3|5801.2|5796.2|5802.4|5797.4|5793.1|5788.1|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5793.1|5788.1|5801|5796|5787|5782|0
1606888800000|2020-12-02 06:00:00|5793.5|5788.5|5804.5|5799.5|5807.4|5802.4|5793.5|5788.5|0
1606892400000|2020-12-02 07:00:00|5804.3|5799.3|5795.9|5790.9|5805.4|5800.4|5794|5789|0
1606896000000|2020-12-02 08:00:00|5795.3|5790.3|5818.8|5813.8|5820.9|5815.9|5788.5|5783.5|0
1606899600000|2020-12-02 09:00:00|5818.7|5813.7|5792.9|5789.9|5818.8|5813.8|5782.8|5779.8|0
1606903200000|2020-12-02 10:00:00|5792.8|5789.8|5799.3|5796.3|5800|5797|5792.7|5789.7|0
1606906800000|2020-12-02 11:00:00|5799.4|5796.4|5791.9|5788.9|5800.4|5797.4|5785.7|5782.7|0
1606910400000|2020-12-02 12:00:00|5792.3|5789.3|5786.2|5783.2|5797.1|5794.1|5778.7|5775.7|0
1606914000000|2020-12-02 13:00:00|5786.1|5783.1|5770.2|5767.2|5787.3|5784.3|5767.9|5764.9|0
1606917600000|2020-12-02 14:00:00|5770.1|5767.1|5761.8|5760|5771.3|5769.5|5712.5|5710.7|0
1606921200000|2020-12-02 15:00:00|5761.5|5759.7|5804.6|5802.8|5821.5|5819.7|5757.9|5756.1|0
1606924800000|2020-12-02 16:00:00|5805.5|5803.7|5846.1|5844.3|5847.5|5845.7|5805.4|5803.6|0
1606928400000|2020-12-02 17:00:00|5845.8|5844|5823.1|5821.3|5859.2|5857.4|5821.3|5819.5|0
1606932000000|2020-12-02 18:00:00|5823.5|5821.7|5817.5|5815.7|5843.9|5842.1|5811.2|5809.4|0
1606935600000|2020-12-02 19:00:00|5817.6|5815.8|5835.4|5833.6|5836.8|5835|5812|5810.2|0
1606939200000|2020-12-02 20:00:00|5835.9|5834.1|5834.1|5832.3|5843.3|5841.5|5826.9|5825.1|0
1606942800000|2020-12-02 21:00:00|5834|5832.2|5830.6|5827.6|5837|5834|5828.7|5825.7|0
1606946400000|2020-12-02 22:00:00|5830.5|5827.5|5854.9|5851.9|5863.1|5860.1|5829.4|5826.4|0
1606950000000|2020-12-02 23:00:00|5855|5852|5853.6|5850.6|5859.2|5856.2|5852.3|5849.3|0
1606953600000|2020-12-03 00:00:00|5853.4|5850.4|5846.9|5841.9|5855.2|5852.2|5844.8|5841.8|0
1606957200000|2020-12-03 01:00:00|5846.8|5841.8|5851.2|5846.2|5854.5|5849.5|5844|5839|0
1606960800000|2020-12-03 02:00:00|5851.4|5846.4|5849.5|5844.5|5851.8|5846.8|5841.6|5836.6|0
1606964400000|2020-12-03 03:00:00|5849.6|5844.6|5852.9|5847.9|5860.5|5855.5|5848.2|5843.2|0
1606968000000|2020-12-03 04:00:00|5853.1|5848.1|5846.7|5841.7|5853.4|5848.4|5844.2|5839.2|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5849.6|5844.6|5852.7|5847.7|5844.8|5839.8|0
1606975200000|2020-12-03 06:00:00|5849.5|5844.5|5852.7|5847.7|5853.7|5848.7|5848.9|5843.9|0
1606978800000|2020-12-03 07:00:00|5852.6|5847.6|5880.7|5875.7|5882.2|5877.2|5851.9|5846.9|0
1606982400000|2020-12-03 08:00:00|5880.5|5875.5|5867.5|5862.5|5881.9|5876.9|5866.8|5861.8|0
1606986000000|2020-12-03 09:00:00|5867.6|5862.6|5852.3|5849.3|5867.9|5862.9|5845.9|5842.9|0
1606989600000|2020-12-03 10:00:00|5852.2|5849.2|5863.7|5860.7|5864.6|5861.6|5850.9|5847.9|0
1606993200000|2020-12-03 11:00:00|5863.8|5860.8|5864.5|5861.5|5868.6|5865.6|5862|5859|0
1606996800000|2020-12-03 12:00:00|5864.4|5861.4|5873.8|5870.8|5874.3|5871.3|5863.1|5860.1|0
1607000400000|2020-12-03 13:00:00|5873.4|5870.4|5870.6|5867.6|5874.7|5871.7|5865.8|5862.8|0
1607004000000|2020-12-03 14:00:00|5870.5|5867.5|5874.3|5872.5|5887.2|5885.4|5855.3|5853.5|0
1607007600000|2020-12-03 15:00:00|5874.5|5872.7|5858.5|5856.7|5892.2|5890.4|5857.5|5855.7|0
1607011200000|2020-12-03 16:00:00|5858.6|5856.8|5876.9|5875.1|5876.9|5875.1|5836.4|5834.6|0
1607014800000|2020-12-03 17:00:00|5877.7|5875.9|5864.7|5862.9|5882.4|5880.6|5859.7|5857.9|0
1607018400000|2020-12-03 18:00:00|5864.6|5862.8|5856.5|5854.7|5870.3|5868.5|5853.6|5851.8|0
1607022000000|2020-12-03 19:00:00|5857|5855.2|5873.7|5871.9|5874.1|5872.3|5856.1|5854.3|0
1607025600000|2020-12-03 20:00:00|5873.9|5872.1|5855.1|5853.3|5875.9|5874.1|5844.5|5842.7|0
1607029200000|2020-12-03 21:00:00|5855.7|5852.7|5860.8|5857.8|5866.6|5863.6|5850.3|5847.3|0
1607032800000|2020-12-03 22:00:00|5860.9|5857.9|5860.7|5857.7|5863|5860|5858.5|5855.5|0
1607036400000|2020-12-03 23:00:00|5860.8|5857.8|5862.8|5859.8|5863.9|5860.9|5859.3|5856.3|0
1607040000000|2020-12-04 00:00:00|5862.9|5859.9|5863.7|5858.7|5863.7|5860.6|5860|5857|0
1607043600000|2020-12-04 01:00:00|5863.9|5858.9|5860.1|5855.1|5866.1|5861.1|5857.7|5852.7|0
1607047200000|2020-12-04 02:00:00|5860.2|5855.2|5863.1|5858.1|5863.8|5858.8|5856.5|5851.5|0
1607050800000|2020-12-04 03:00:00|5863.2|5858.2|5862.2|5857.2|5863.9|5858.9|5861.1|5856.1|0
1607054400000|2020-12-04 04:00:00|5862|5857|5863.6|5858.6|5864.4|5859.4|5861.5|5856.5|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5871.1|5866.1|5872.6|5867.6|5863.6|5858.6|0
1607061600000|2020-12-04 06:00:00|5871.2|5866.2|5870.6|5865.6|5872.5|5867.5|5868.1|5863.1|0
1607065200000|2020-12-04 07:00:00|5870.5|5865.5|5869.2|5864.2|5871.9|5866.9|5867.6|5862.6|0
1607068800000|2020-12-04 08:00:00|5869.1|5864.1|5871.7|5866.7|5876.7|5871.7|5868.3|5863.3|0
1607072400000|2020-12-04 09:00:00|5871.4|5866.4|5883.5|5880.5|5884.8|5881.8|5862.3|5859.3|0
1607076000000|2020-12-04 10:00:00|5883.4|5880.4|5879.6|5876.6|5886.4|5883.4|5873.8|5870.8|0
1607079600000|2020-12-04 11:00:00|5879.5|5876.5|5882.2|5879.2|5882.6|5879.6|5876|5873|0
1607083200000|2020-12-04 12:00:00|5880.9|5877.9|5872|5869|5885.8|5882.8|5868.7|5865.7|0
1607086800000|2020-12-04 13:00:00|5872.1|5869.1|5862.1|5859.1|5874|5871|5859.5|5856.5|0
1607090400000|2020-12-04 14:00:00|5862.2|5859.2|5872.7|5870.9|5875.5|5873.7|5846.5|5844.7|0
1607094000000|2020-12-04 15:00:00|5872.8|5871|5850.7|5848.9|5875.3|5873.5|5846.5|5844.7|0
1607097600000|2020-12-04 16:00:00|5851|5849.2|5852.9|5851.1|5865.9|5864.1|5839|5837.2|0
1607101200000|2020-12-04 17:00:00|5853.1|5851.3|5864.1|5862.3|5867.4|5865.6|5849.2|5847.4|0
1607104800000|2020-12-04 18:00:00|5864.4|5862.6|5854.4|5852.6|5866.1|5864.3|5849.2|5847.4|0
1607108400000|2020-12-04 19:00:00|5854.7|5852.9|5857|5855.2|5857.7|5855.9|5847.9|5846.1|0
1607112000000|2020-12-04 20:00:00|5857.3|5855.5|5855.9|5854.1|5859.9|5858.1|5843.4|5841.6|0
1607115600000|2020-12-04 21:00:00|5856.5|5853.5|5853.3|5850.3|5861|5858|5851.7|5848.7|0
1607295600000|2020-12-06 23:00:00|5875.7|5870.7|5870.4|5865.4|5880.8|5875.8|5868.7|5863.7|0
1607299200000|2020-12-07 00:00:00|5870.2|5865.2|5871|5866|5874.2|5869.2|5861.6|5856.6|0
1607302800000|2020-12-07 01:00:00|5871.1|5866.1|5865.4|5860.4|5873.8|5868.8|5862.4|5857.4|0
1607306400000|2020-12-07 02:00:00|5865.5|5860.5|5859.6|5854.6|5866.3|5861.3|5857|5852|0
1607310000000|2020-12-07 03:00:00|5859.8|5854.8|5854.8|5849.8|5861.2|5856.2|5854.4|5849.4|0
1607313600000|2020-12-07 04:00:00|5854.7|5849.7|5857.8|5852.8|5858.8|5853.8|5853.7|5848.7|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5855.4|5850.4|5859.2|5854.2|5854.2|5849.2|0
1607320800000|2020-12-07 06:00:00|5855.2|5850.2|5859.6|5854.6|5862.1|5857.1|5854.6|5849.6|0
1607324400000|2020-12-07 07:00:00|5859.8|5854.8|5862.6|5857.6|5863.3|5858.3|5856.5|5851.5|0
1607328000000|2020-12-07 08:00:00|5862.2|5857.2|5844.6|5839.6|5863|5858|5836.2|5831.2|0
1607331600000|2020-12-07 09:00:00|5844.8|5839.8|5833.1|5830.1|5845.1|5840.1|5820.1|5817.1|0
1607335200000|2020-12-07 10:00:00|5833.4|5830.4|5833.9|5830.9|5839.7|5836.7|5831.8|5828.8|0
1607338800000|2020-12-07 11:00:00|5834.1|5831.1|5840.3|5837.3|5840.4|5837.4|5832.5|5829.5|0
1607342400000|2020-12-07 12:00:00|5838.9|5835.9|5848.9|5845.9|5853.4|5850.4|5838.3|5835.3|0
1607346000000|2020-12-07 13:00:00|5848.8|5845.8|5855.4|5852.4|5855.6|5852.6|5847.3|5844.3|0
1607349600000|2020-12-07 14:00:00|5855.5|5852.5|5902.7|5900.9|5915.5|5913.7|5850.4|5848.6|0
1607353200000|2020-12-07 15:00:00|5902.9|5901.1|5925.7|5923.9|5929.9|5928.1|5902.8|5901|0
1607356800000|2020-12-07 16:00:00|5925.6|5923.8|5923.8|5922|5942.4|5940.6|5920.8|5919|0
1607360400000|2020-12-07 17:00:00|5923.6|5921.8|5916|5914.2|5924.8|5923|5912|5910.2|0
1607364000000|2020-12-07 18:00:00|5915.9|5914.1|5920.8|5919|5921.6|5919.8|5903.7|5901.9|0
1607367600000|2020-12-07 19:00:00|5920.7|5918.9|5937.6|5935.8|5940.6|5938.8|5915.3|5913.5|0
1607371200000|2020-12-07 20:00:00|5938.7|5936.9|5939.9|5938.1|5942.9|5941.1|5922|5920.2|0
1607374800000|2020-12-07 21:00:00|5940.5|5937.5|5931|5928|5945.6|5942.6|5929|5926|0
1607378400000|2020-12-07 22:00:00|5931.1|5928.1|5933.7|5930.7|5937|5934|5930.9|5927.9|0
1607382000000|2020-12-07 23:00:00|5933.8|5930.8|5940.4|5937.4|5942.1|5939.1|5933.6|5930.6|0
1607385600000|2020-12-08 00:00:00|5940.3|5937.3|5940.8|5935.8|5941.2|5937.4|5936.1|5933.1|0
1607389200000|2020-12-08 01:00:00|5940.9|5935.9|5936.4|5931.4|5944.8|5939.8|5934|5929|0
1607392800000|2020-12-08 02:00:00|5936.8|5931.8|5936.4|5931.4|5937.9|5932.9|5934|5929|0
1607396400000|2020-12-08 03:00:00|5936.3|5931.3|5935.4|5930.4|5937.3|5932.3|5931.5|5926.5|0
1607400000000|2020-12-08 04:00:00|5935.5|5930.5|5937.4|5932.4|5938.4|5933.4|5935.3|5930.3|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5941.8|5936.8|5943|5938|5937.6|5932.6|0
1607407200000|2020-12-08 06:00:00|5941.6|5936.6|5938.5|5933.5|5945.3|5940.3|5935.8|5930.8|0
1607410800000|2020-12-08 07:00:00|5938.6|5933.6|5941.7|5936.7|5944.4|5939.4|5933.7|5928.7|0
1607414400000|2020-12-08 08:00:00|5941.5|5936.5|5947|5942|5949.2|5944.2|5940.3|5935.3|0
1607418000000|2020-12-08 09:00:00|5947.2|5942.2|5964.4|5961.4|5970.8|5967.8|5946.9|5941.9|0
1607421600000|2020-12-08 10:00:00|5964.2|5961.2|5963|5960|5966.6|5963.6|5957.9|5954.9|0
1607425200000|2020-12-08 11:00:00|5963.1|5960.1|5921.3|5918.3|5966|5963|5899.1|5896.1|0
1607428800000|2020-12-08 12:00:00|5921.8|5918.8|5935.9|5932.9|5939.3|5936.3|5920.4|5917.4|0
1607432400000|2020-12-08 13:00:00|5936.3|5933.3|5935.5|5932.5|5939.7|5936.7|5932.3|5929.3|0
1607436000000|2020-12-08 14:00:00|5935|5932|5904|5902.2|5941.9|5940.1|5892.6|5890.8|0
1607439600000|2020-12-08 15:00:00|5904.1|5902.3|5895.1|5893.3|5907.1|5905.3|5859.3|5857.5|0
1607443200000|2020-12-08 16:00:00|5894.6|5892.8|5901.2|5899.4|5901.2|5899.4|5883.1|5881.3|0
1607446800000|2020-12-08 17:00:00|5900.8|5899|5908.3|5906.5|5910.2|5908.4|5893.9|5892.1|0
1607450400000|2020-12-08 18:00:00|5908.5|5906.7|5926.5|5924.7|5932.4|5930.6|5903|5901.2|0
1607454000000|2020-12-08 19:00:00|5926.6|5924.8|5931.1|5929.3|5941.5|5939.7|5923.4|5921.6|0
1607457600000|2020-12-08 20:00:00|5931.6|5929.8|5935.3|5933.5|5941.7|5939.9|5928.7|5926.9|0
1607461200000|2020-12-08 21:00:00|5935.9|5932.9|5943.2|5940.2|5945.1|5942.1|5930.8|5927.8|0
1607464800000|2020-12-08 22:00:00|5943.3|5940.3|5936.4|5933.4|5943.3|5940.3|5936.1|5933.1|0
1607468400000|2020-12-08 23:00:00|5936.8|5933.8|5939.4|5936.4|5943.9|5940.9|5936.8|5933.8|0
1607472000000|2020-12-09 00:00:00|5938.7|5935.7|5941.6|5936.6|5942.7|5939.7|5935.4|5932.4|0
1607475600000|2020-12-09 01:00:00|5941.9|5936.9|5933.3|5928.3|5943.2|5938.2|5931.8|5926.8|0
1607479200000|2020-12-09 02:00:00|5933.6|5928.6|5935.4|5930.4|5937.5|5932.5|5933.3|5928.3|0
1607482800000|2020-12-09 03:00:00|5935.5|5930.5|5935.3|5930.3|5938.6|5933.6|5934.6|5929.6|0
1607486400000|2020-12-09 04:00:00|5935.2|5930.2|5938.7|5933.7|5938.7|5933.7|5935.1|5930.1|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5937.5|5932.5|5939.8|5934.8|5934.4|5929.4|0
1607493600000|2020-12-09 06:00:00|5937.6|5932.6|5937.5|5932.5|5940.4|5935.4|5936.6|5931.6|0
1607497200000|2020-12-09 07:00:00|5937.7|5932.7|5938|5933|5939.7|5934.7|5934.6|5929.6|0
1607500800000|2020-12-09 08:00:00|5937.9|5932.9|5927.4|5922.4|5939.1|5934.1|5925.8|5920.8|0
1607504400000|2020-12-09 09:00:00|5927.8|5922.8|5950.8|5947.8|5955.5|5952.5|5927.4|5922.4|0
1607508000000|2020-12-09 10:00:00|5951.7|5948.7|5947.3|5944.3|5957.1|5954.1|5944.6|5941.6|0
1607511600000|2020-12-09 11:00:00|5947.8|5944.8|5940.8|5937.8|5949.2|5946.2|5938.3|5935.3|0
1607515200000|2020-12-09 12:00:00|5942.9|5939.9|5939|5936|5944.7|5941.7|5935.4|5932.4|0
1607518800000|2020-12-09 13:00:00|5939.1|5936.1|5947.8|5944.8|5951.4|5948.4|5938.8|5935.8|0
1607522400000|2020-12-09 14:00:00|5947|5944|5985.5|5983.7|5987.6|5985.8|5918.8|5917|0
1607526000000|2020-12-09 15:00:00|5986.2|5984.4|5978.3|5976.5|5986.3|5984.5|5949.5|5947.7|0
1607529600000|2020-12-09 16:00:00|5977.9|5976.1|5964.5|5962.7|5978.4|5976.6|5950.1|5948.3|0
1607533200000|2020-12-09 17:00:00|5964.4|5962.6|5906.9|5905.1|5964.8|5963|5881.2|5879.4|0
1607536800000|2020-12-09 18:00:00|5905.3|5903.5|5796.7|5794.9|5907|5905.2|5793.7|5791.9|0
1607540400000|2020-12-09 19:00:00|5794.7|5792.9|5822.4|5820.6|5849.8|5848|5794.7|5792.9|0
1607544000000|2020-12-09 20:00:00|5821.8|5820|5816.3|5814.5|5832|5830.2|5788.9|5787.1|0
1607547600000|2020-12-09 21:00:00|5816.6|5813.6|5807|5804|5824.4|5821.4|5804.7|5801.7|0
1607551200000|2020-12-09 22:00:00|5806.8|5803.8|5799.9|5796.9|5808.6|5805.6|5797.8|5794.8|0
1607554800000|2020-12-09 23:00:00|5799.3|5796.3|5807.9|5804.9|5811.2|5808.2|5799.1|5796.1|0
1607558400000|2020-12-10 00:00:00|5808|5805|5806.7|5801.7|5811.6|5808.6|5805.9|5801.7|0
1607562000000|2020-12-10 01:00:00|5806.8|5801.8|5802.4|5797.4|5808.8|5803.8|5795|5790|0
1607565600000|2020-12-10 02:00:00|5802.3|5797.3|5806.4|5801.4|5807.6|5802.6|5801.7|5796.7|0
1607569200000|2020-12-10 03:00:00|5806.6|5801.6|5791.7|5786.7|5807.6|5802.6|5787.7|5782.7|0
1607572800000|2020-12-10 04:00:00|5791.8|5786.8|5799.8|5794.8|5800.8|5795.8|5790.8|5785.8|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5790.9|5785.9|5800|5795|5789.8|5784.8|0
1607580000000|2020-12-10 06:00:00|5790.3|5785.3|5786.6|5781.6|5793.1|5788.1|5781.5|5776.5|0
1607583600000|2020-12-10 07:00:00|5786.4|5781.4|5790.4|5785.4|5792.9|5787.9|5782|5777|0
1607587200000|2020-12-10 08:00:00|5791|5786|5800.7|5795.7|5805.2|5800.2|5785.6|5780.6|0
1607590800000|2020-12-10 09:00:00|5800.9|5795.9|5826.4|5823.4|5832.2|5829.2|5800.9|5795.9|0
1607594400000|2020-12-10 10:00:00|5826.8|5823.8|5823.6|5820.6|5828.2|5825.2|5822|5819|0
1607598000000|2020-12-10 11:00:00|5817.3|5814.3|5822.3|5819.3|5825.3|5822.3|5813|5810|0
1607601600000|2020-12-10 12:00:00|5821.7|5818.7|5768.6|5765.6|5823.8|5820.8|5757|5754|0
1607605200000|2020-12-10 13:00:00|5768.5|5765.5|5753.7|5750.7|5780.5|5777.5|5752.8|5749.8|0
1607608800000|2020-12-10 14:00:00|5753.8|5750.8|5839.1|5837.3|5846.3|5844.5|5736.7|5734.9|0
1607612400000|2020-12-10 15:00:00|5839.3|5837.5|5890.3|5888.5|5898.8|5897|5817.9|5816.1|0
1607616000000|2020-12-10 16:00:00|5890.5|5888.7|5870.5|5868.7|5914.5|5912.7|5867.2|5865.4|0
1607619600000|2020-12-10 17:00:00|5870|5868.2|5852.4|5850.6|5894.4|5892.6|5844.2|5842.4|0
1607623200000|2020-12-10 18:00:00|5852.6|5850.8|5905.1|5903.3|5906.8|5905|5850.1|5848.3|0
1607626800000|2020-12-10 19:00:00|5905.2|5903.4|5904.6|5902.8|5929.2|5927.4|5897.8|5896|0
1607630400000|2020-12-10 20:00:00|5905|5903.2|5935.7|5933.9|5943.3|5941.5|5904.6|5902.8|0
1607634000000|2020-12-10 21:00:00|5936.3|5933.3|5932.9|5929.9|5942.4|5939.4|5927.1|5924.1|0
1607637600000|2020-12-10 22:00:00|5932.8|5929.8|5930.3|5927.3|5934.8|5931.8|5926.8|5923.8|0
1607641200000|2020-12-10 23:00:00|5930|5927|5929|5926|5930.3|5927.3|5923.2|5920.2|0
1607644800000|2020-12-11 00:00:00|5928.9|5925.9|5930.8|5925.8|5931|5927|5926.2|5923.2|0
1607648400000|2020-12-11 01:00:00|5930.6|5925.6|5926.5|5921.5|5934.3|5929.3|5923.6|5918.6|0
1607652000000|2020-12-11 02:00:00|5926.3|5921.3|5917.8|5912.8|5927|5922|5914.8|5909.8|0
1607655600000|2020-12-11 03:00:00|5917.5|5912.5|5918.6|5913.6|5919.5|5914.5|5913.3|5908.3|0
1607659200000|2020-12-11 04:00:00|5918.7|5913.7|5921.1|5916.1|5922.6|5917.6|5916.3|5911.3|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5917.4|5912.4|5922.4|5917.4|5915.9|5910.9|0
1607666400000|2020-12-11 06:00:00|5917.3|5912.3|5921.5|5916.5|5924|5919|5912.7|5907.7|0
1607670000000|2020-12-11 07:00:00|5921.7|5916.7|5923.4|5918.4|5927.3|5922.3|5918.9|5913.9|0
1607673600000|2020-12-11 08:00:00|5923.3|5918.3|5903.4|5898.4|5926.8|5921.8|5894.2|5889.2|0
1607677200000|2020-12-11 09:00:00|5903.6|5898.6|5898.8|5895.8|5913.2|5910.2|5893.1|5890.1|0
1607680800000|2020-12-11 10:00:00|5898.6|5895.6|5877.8|5874.8|5899.8|5896.8|5877.2|5874.2|0
1607684400000|2020-12-11 11:00:00|5877.9|5874.9|5872.5|5869.5|5881.7|5878.7|5855.8|5852.8|0
1607688000000|2020-12-11 12:00:00|5878.3|5875.3|5886.7|5883.7|5888.5|5885.5|5876.4|5873.4|0
1607691600000|2020-12-11 13:00:00|5886.5|5883.5|5890.6|5887.6|5890.6|5887.6|5878|5875|0
1607695200000|2020-12-11 14:00:00|5890.5|5887.5|5917.6|5915.8|5931|5929.2|5878.9|5877.1|0
1607698800000|2020-12-11 15:00:00|5916|5914.2|5921.5|5919.7|5933.9|5932.1|5903.4|5901.6|0
1607702400000|2020-12-11 16:00:00|5921.8|5920|5893.7|5891.9|5927.2|5925.4|5886.5|5884.7|0
1607706000000|2020-12-11 17:00:00|5893.8|5892|5878.9|5877.1|5903.5|5901.7|5853.9|5852.1|0
1607709600000|2020-12-11 18:00:00|5878.6|5876.8|5910.1|5908.3|5914.8|5913|5877.7|5875.9|0
1607713200000|2020-12-11 19:00:00|5910.6|5908.8|5923.4|5921.6|5931.5|5929.7|5904.8|5903|0
1607716800000|2020-12-11 20:00:00|5923.3|5921.5|5927.3|5925.5|5935.3|5933.5|5910.2|5908.4|0
1607720400000|2020-12-11 21:00:00|5927.9|5924.9|5924.8|5921.8|5928.4|5925.4|5919.4|5916.4|0
1607900400000|2020-12-13 23:00:00|5957.6|5952.6|5952.7|5947.7|5959|5954|5945.7|5940.7|0
1607904000000|2020-12-14 00:00:00|5953.9|5948.9|5950.8|5945.8|5954.7|5949.7|5948|5943|0
1607907600000|2020-12-14 01:00:00|5950.4|5945.4|5951.2|5946.2|5956.1|5951.1|5950.2|5945.2|0
1607911200000|2020-12-14 02:00:00|5951.1|5946.1|5951.7|5946.7|5952.9|5947.9|5950.2|5945.2|0
1607914800000|2020-12-14 03:00:00|5951.8|5946.8|5953|5948|5953.6|5948.6|5950|5945|0
1607918400000|2020-12-14 04:00:00|5952.9|5947.9|5953.1|5948.1|5953.7|5948.7|5952|5947|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5939.8|5934.8|5953.4|5948.4|5938.1|5933.1|0
1607925600000|2020-12-14 06:00:00|5939.6|5934.6|5944.8|5939.8|5947|5942|5938.9|5933.9|0
1607929200000|2020-12-14 07:00:00|5944.9|5939.9|5956.8|5951.8|5960.7|5955.7|5944.9|5939.9|0
1607932800000|2020-12-14 08:00:00|5956.7|5951.7|5949.7|5944.7|5957|5952|5944.1|5939.1|0
1607936400000|2020-12-14 09:00:00|5949.6|5944.6|5952|5949|5955.4|5952.4|5938.1|5935.1|0
1607940000000|2020-12-14 10:00:00|5952.4|5949.4|5943.1|5940.1|5953.2|5950.2|5933.6|5930.6|0
1607943600000|2020-12-14 11:00:00|5942.8|5939.8|5957.6|5954.6|5957.7|5954.7|5937.5|5934.5|0
1607947200000|2020-12-14 12:00:00|5958.4|5955.4|5961.1|5958.1|5963.6|5960.6|5954.7|5951.7|0
1607950800000|2020-12-14 13:00:00|5960.8|5957.8|5951.6|5948.6|5964.5|5961.5|5938.1|5935.1|0
1607954400000|2020-12-14 14:00:00|5951.7|5948.7|6010.7|6008.9|6011|6009.2|5951.2|5948.4|0
1607958000000|2020-12-14 15:00:00|6010.3|6008.5|6000.2|5998.4|6019.7|6017.9|5987.1|5985.3|0
1607961600000|2020-12-14 16:00:00|6000|5998.2|6030|6028.2|6031.5|6029.7|5994.2|5992.4|0
1607965200000|2020-12-14 17:00:00|6030.3|6028.5|6004.6|6002.8|6031.3|6029.5|5997.7|5995.9|0
1607968800000|2020-12-14 18:00:00|6005|6003.2|6014.4|6012.6|6016.3|6014.5|5988.1|5986.3|0
1607972400000|2020-12-14 19:00:00|6014.8|6013|6021.7|6019.9|6030|6028.2|6009.6|6007.8|0
1607976000000|2020-12-14 20:00:00|6021.6|6019.8|5990.3|5988.5|6022.8|6021|5984.1|5982.3|0
1607979600000|2020-12-14 21:00:00|5990.4|5987.4|5986.3|5983.3|5994.6|5991.6|5985.5|5982.5|0
1607983200000|2020-12-14 22:00:00|5986.2|5983.2|5985.7|5982.7|5987.6|5984.6|5984.9|5981.9|0
1607986800000|2020-12-14 23:00:00|5985.9|5982.9|5989.1|5986.1|5989.8|5986.8|5985|5982|0
1607990400000|2020-12-15 00:00:00|5989|5986|5992|5987|5992|5988.4|5988.8|5985.8|0
1607994000000|2020-12-15 01:00:00|5991.6|5986.6|5987.4|5982.4|5994.5|5989.5|5982|5977|0
1607997600000|2020-12-15 02:00:00|5987.1|5982.1|5980.6|5975.6|5989.9|5984.9|5967.3|5962.3|0
1608001200000|2020-12-15 03:00:00|5980.4|5975.4|5978.9|5973.9|5983.2|5978.2|5975|5970|0
1608004800000|2020-12-15 04:00:00|5979|5974|5974.6|5969.6|5983.3|5978.3|5974.2|5969.2|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|5985.3|5980.3|5988.2|5983.2|5971.5|5966.5|0
1608012000000|2020-12-15 06:00:00|5985.4|5980.4|5986.5|5981.5|5989.8|5984.8|5980.3|5975.3|0
1608015600000|2020-12-15 07:00:00|5986.4|5981.4|5994|5989|5998.2|5993.2|5983.9|5978.9|0
1608019200000|2020-12-15 08:00:00|5993.9|5988.9|6008.7|6003.7|6009.3|6004.3|5991.9|5986.9|0
1608022800000|2020-12-15 09:00:00|6008.6|6003.6|6044.2|6041.2|6051.7|6048.7|6008|6003|0
1608026400000|2020-12-15 10:00:00|6044.4|6041.4|6043.6|6040.6|6047.2|6044.2|6041.8|6038.8|0
1608030000000|2020-12-15 11:00:00|6043.7|6040.7|6036.8|6033.8|6048.2|6045.2|6024.9|6021.9|0
1608033600000|2020-12-15 12:00:00|6034.7|6031.7|6048.7|6045.7|6049.7|6046.7|6032.6|6029.6|0
1608037200000|2020-12-15 13:00:00|6049.4|6046.4|6053.6|6050.6|6055.7|6052.7|6045.5|6042.5|0
1608040800000|2020-12-15 14:00:00|6053.7|6050.7|6072.8|6071|6074.3|6072.5|6020.7|6018.9|0
1608044400000|2020-12-15 15:00:00|6073.6|6071.8|6055.9|6054.1|6097.2|6095.4|6053.6|6051.8|0
1608048000000|2020-12-15 16:00:00|6055.2|6053.4|6031.1|6029.3|6055.2|6053.4|6006.7|6004.9|0
1608051600000|2020-12-15 17:00:00|6031|6029.2|6042|6040.2|6050.3|6048.5|6028.6|6026.8|0
1608055200000|2020-12-15 18:00:00|6041.7|6039.9|6061.6|6059.8|6062.1|6060.3|6039.2|6037.4|0
1608058800000|2020-12-15 19:00:00|6061.5|6059.7|6084.7|6082.9|6086.4|6084.6|6054.7|6052.9|0
1608062400000|2020-12-15 20:00:00|6084.9|6083.1|6120.2|6118.4|6123.1|6121.3|6081.6|6079.8|0
1608066000000|2020-12-15 21:00:00|6120.8|6117.8|6125.8|6122.8|6136.2|6133.2|6119.3|6116.3|0
1608069600000|2020-12-15 22:00:00|6125.7|6122.7|6135|6132|6137.4|6134.4|6125.6|6122.6|0
1608073200000|2020-12-15 23:00:00|6135.1|6132.1|6145|6142|6149.7|6146.7|6134.1|6131.1|0
1608076800000|2020-12-16 00:00:00|6145.1|6142.1|6138.9|6133.9|6152.5|6149.5|6136.5|6133.5|0
1608080400000|2020-12-16 01:00:00|6139|6134|6136.7|6131.7|6139.3|6134.3|6135|6130|0
1608084000000|2020-12-16 02:00:00|6136.8|6131.8|6150.6|6145.6|6151.4|6146.4|6136.2|6131.2|0
1608087600000|2020-12-16 03:00:00|6150.7|6145.7|6146.4|6141.4|6153.7|6148.7|6145.9|6140.9|0
1608091200000|2020-12-16 04:00:00|6146.3|6141.3|6146.7|6141.7|6147.7|6142.7|6144.5|6139.5|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6149.3|6144.3|6149.4|6144.4|6143|6138|0
1608098400000|2020-12-16 06:00:00|6149.1|6144.1|6149.8|6144.8|6152.3|6147.3|6146.7|6141.7|0
1608102000000|2020-12-16 07:00:00|6150|6145|6147.6|6142.6|6152.2|6147.2|6146.9|6141.9|0
1608105600000|2020-12-16 08:00:00|6147.5|6142.5|6168.6|6163.6|6171.7|6166.7|6146.6|6141.6|0
1608109200000|2020-12-16 09:00:00|6168.7|6163.7|6189.9|6186.9|6194.4|6191.4|6164.8|6161.8|0
1608112800000|2020-12-16 10:00:00|6189.8|6186.8|6190.9|6187.9|6196.7|6193.7|6187.4|6184.4|0
1608116400000|2020-12-16 11:00:00|6191|6188|6181.7|6178.7|6191.7|6188.7|6177.8|6174.8|0
1608120000000|2020-12-16 12:00:00|6180.5|6177.5|6170.9|6167.9|6183.3|6180.3|6166.9|6163.9|0
1608123600000|2020-12-16 13:00:00|6171.1|6168.1|6170.9|6167.9|6175.1|6172.1|6161.4|6158.4|0
1608127200000|2020-12-16 14:00:00|6171|6168|6195.7|6193.9|6200.7|6198.9|6145.6|6143.8|0
1608130800000|2020-12-16 15:00:00|6196.2|6194.4|6173.7|6171.9|6218.8|6217|6153.1|6151.3|0
1608134400000|2020-12-16 16:00:00|6173.5|6171.7|6159.4|6157.6|6179|6177.2|6139.1|6137.3|0
1608138000000|2020-12-16 17:00:00|6159.8|6158|6152.7|6150.9|6163.7|6161.9|6144.6|6142.8|0
1608141600000|2020-12-16 18:00:00|6152.6|6150.8|6153|6151.2|6162.5|6160.7|6141.9|6140.1|0
1608145200000|2020-12-16 19:00:00|6154.4|6152.6|6172.4|6170.6|6180.2|6178.4|6134.9|6133.1|0
1608148800000|2020-12-16 20:00:00|6172.5|6170.7|6168|6166.2|6181.5|6179.7|6164.9|6163.1|0
1608152400000|2020-12-16 21:00:00|6168.6|6165.6|6165|6162|6170.4|6167.4|6162.7|6159.7|0
1608156000000|2020-12-16 22:00:00|6164.9|6161.9|6165.2|6162.2|6167.4|6164.4|6160.4|6157.4|0
1608159600000|2020-12-16 23:00:00|6165.1|6162.1|6161|6158|6168.8|6165.8|6156.1|6153.1|0
1608163200000|2020-12-17 00:00:00|6161.1|6158.1|6161.2|6156.2|6164.3|6161.3|6158.4|6155.4|0
1608166800000|2020-12-17 01:00:00|6161.1|6156.1|6160.3|6155.3|6164.2|6159.2|6158.8|6153.8|0
1608170400000|2020-12-17 02:00:00|6160.4|6155.4|6162.4|6157.4|6162.9|6157.9|6157|6152|0
1608174000000|2020-12-17 03:00:00|6162.6|6157.6|6166.9|6161.9|6171.2|6166.2|6161.8|6156.8|0
1608177600000|2020-12-17 04:00:00|6166.8|6161.8|6173.3|6168.3|6175.7|6170.7|6166.5|6161.5|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6176.3|6171.3|6177.1|6172.1|6170.4|6165.4|0
1608184800000|2020-12-17 06:00:00|6176.2|6171.2|6175.9|6170.9|6177.8|6172.8|6174.5|6169.5|0
1608188400000|2020-12-17 07:00:00|6175.8|6170.8|6190.3|6185.3|6190.6|6185.6|6175.6|6170.6|0
1608192000000|2020-12-17 08:00:00|6190.1|6185.1|6192.8|6187.8|6198.7|6193.7|6188.3|6183.3|0
1608195600000|2020-12-17 09:00:00|6192.9|6187.9|6192.6|6189.6|6193.8|6190.8|6176.6|6173.6|0
1608199200000|2020-12-17 10:00:00|6192.5|6189.5|6192.3|6189.3|6194.1|6191.1|6186.4|6183.4|0
1608202800000|2020-12-17 11:00:00|6192.2|6189.2|6191.9|6188.9|6195.1|6192.1|6191.2|6188.2|0
1608206400000|2020-12-17 12:00:00|6189.1|6186.1|6185.1|6182.1|6192.7|6189.7|6180.2|6177.2|0
1608210000000|2020-12-17 13:00:00|6185|6182|6182.8|6179.8|6187.5|6184.5|6176.8|6173.8|0
1608213600000|2020-12-17 14:00:00|6183|6180|6217.3|6215.5|6224.1|6222.3|6176|6174.2|0
1608217200000|2020-12-17 15:00:00|6219.3|6217.5|6179.7|6177.9|6232|6230.2|6178.8|6177|0
1608220800000|2020-12-17 16:00:00|6180|6178.2|6189.3|6187.5|6198.1|6196.3|6168|6166.2|0
1608224400000|2020-12-17 17:00:00|6189.8|6188|6210.3|6208.5|6218.3|6216.5|6187.2|6185.4|0
1608228000000|2020-12-17 18:00:00|6210.2|6208.4|6207|6205.2|6214.1|6212.3|6196.1|6194.3|0
1608231600000|2020-12-17 19:00:00|6206.8|6205|6210.8|6209|6217.8|6216|6202.8|6201|0
1608235200000|2020-12-17 20:00:00|6211.1|6209.3|6226.6|6224.8|6229.1|6227.3|6195.9|6194.1|0
1608238800000|2020-12-17 21:00:00|6227.2|6224.2|6224.7|6221.7|6228.8|6225.8|6220.7|6217.7|0
1608242400000|2020-12-17 22:00:00|6224.5|6221.5|6218|6215|6225.2|6222.2|6216.9|6213.9|0
1608246000000|2020-12-17 23:00:00|6218.2|6215.2|6214|6211|6219.2|6216.2|6212.2|6209.2|0
1608249600000|2020-12-18 00:00:00|6214.2|6211.2|6216|6211|6218.4|6215.4|6213|6210|0
1608253200000|2020-12-18 01:00:00|6216.3|6211.3|6212|6207|6219|6214|6210.3|6205.3|0
1608256800000|2020-12-18 02:00:00|6212.1|6207.1|6210.5|6205.5|6214|6209|6209|6204|0
1608260400000|2020-12-18 03:00:00|6210.4|6205.4|6213.1|6208.1|6215.9|6210.9|6210.4|6205.4|0
1608264000000|2020-12-18 04:00:00|6212.9|6207.9|6212.5|6207.5|6213.5|6208.5|6209.2|6204.2|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6210.3|6205.3|6213.3|6208.3|6203.4|6198.4|0
1608271200000|2020-12-18 06:00:00|6210.4|6205.4|6212|6207|6215.6|6210.6|6209.2|6204.2|0
1608274800000|2020-12-18 07:00:00|6212.8|6207.8|6212.6|6207.6|6215|6210|6211.9|6206.9|0
1608278400000|2020-12-18 08:00:00|6212.8|6207.8|6226.4|6221.4|6227.3|6222.3|6211.6|6206.6|0
1608282000000|2020-12-18 09:00:00|6226.3|6221.3|6236.4|6233.4|6240.8|6237.8|6220.4|6217.4|0
1608285600000|2020-12-18 10:00:00|6236.3|6233.3|6234.3|6231.3|6238.4|6235.4|6230.8|6227.8|0
1608289200000|2020-12-18 11:00:00|6234.2|6231.2|6240.9|6237.9|6241|6238|6231.1|6228.1|0
1608292800000|2020-12-18 12:00:00|6239.7|6236.7|6247|6244|6252.2|6249.2|6231.9|6228.9|0
1608296400000|2020-12-18 13:00:00|6247.2|6244.2|6259.4|6256.4|6261.9|6258.9|6244.6|6241.6|0
1608300000000|2020-12-18 14:00:00|6259.5|6256.5|6247.3|6245.5|6270|6268.2|6234.7|6232.9|0
1608303600000|2020-12-18 15:00:00|6247.4|6245.6|6256.1|6254.3|6260.6|6258.8|6209.8|6208|0
1608307200000|2020-12-18 16:00:00|6256.3|6254.5|6237.7|6235.9|6260.8|6259|6207.4|6205.6|0
1608310800000|2020-12-18 17:00:00|6237.6|6235.8|6241.1|6239.3|6249.9|6248.1|6231|6229.2|0
1608314400000|2020-12-18 18:00:00|6241.4|6239.6|6239.4|6237.6|6254.2|6252.4|6228.7|6226.9|0
1608318000000|2020-12-18 19:00:00|6239.6|6237.8|6229.7|6227.9|6249.2|6247.4|6221.7|6219.9|0
1608321600000|2020-12-18 20:00:00|6229.6|6227.8|6233.3|6231.5|6241.7|6239.9|6175.6|6173.8|0
1608325200000|2020-12-18 21:00:00|6233.9|6230.9|6256.1|6253.1|6267|6264|6231.4|6228.4|0
1608505200000|2020-12-20 23:00:00|6257.6|6252.6|6255.9|6250.9|6260.1|6255.1|6244.2|6239.2|0
1608508800000|2020-12-21 00:00:00|6255.7|6250.7|6251.3|6246.3|6259.6|6254.6|6245.2|6240.2|0
1608512400000|2020-12-21 01:00:00|6251.2|6246.2|6250.9|6245.9|6259.3|6254.3|6245.6|6240.6|0
1608516000000|2020-12-21 02:00:00|6251|6246|6254|6249|6256.3|6251.3|6248.8|6243.8|0
1608519600000|2020-12-21 03:00:00|6253.8|6248.8|6250.7|6245.7|6254.4|6249.4|6249.8|6244.8|0
1608523200000|2020-12-21 04:00:00|6250.8|6245.8|6254.9|6249.9|6257.5|6252.5|6249.8|6244.8|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6261.9|6256.9|6267.7|6262.7|6253.6|6248.6|0
1608530400000|2020-12-21 06:00:00|6262|6257|6255.5|6250.5|6263.2|6258.2|6251.7|6246.7|0
1608534000000|2020-12-21 07:00:00|6255.4|6250.4|6247.6|6242.6|6255.4|6250.4|6228.3|6223.3|0
1608537600000|2020-12-21 08:00:00|6247.7|6242.7|6246.2|6241.2|6255|6250|6237|6232|0
1608541200000|2020-12-21 09:00:00|6246.1|6241.1|6201.7|6198.7|6246.2|6241.2|6195.1|6192.1|0
1608544800000|2020-12-21 10:00:00|6200.5|6197.5|6081.5|6078.5|6205.2|6202.2|6076.8|6073.8|0
1608548400000|2020-12-21 11:00:00|6081.6|6078.6|6132.7|6129.7|6132.8|6129.8|6080.1|6077.1|0
1608552000000|2020-12-21 12:00:00|6132|6129|6170|6167|6179|6176|6132|6129|0
1608555600000|2020-12-21 13:00:00|6170.3|6167.3|6168.5|6165.5|6173.5|6170.5|6154.7|6151.7|0
1608559200000|2020-12-21 14:00:00|6168.6|6165.6|6210.4|6208.6|6222.5|6220.7|6156.5|6154.7|0
1608562800000|2020-12-21 15:00:00|6209.9|6208.1|6165.4|6163.6|6213.3|6211.5|6147.5|6145.7|0
1608566400000|2020-12-21 16:00:00|6165.2|6163.4|6193.8|6192|6209.9|6208.1|6161.1|6159.3|0
1608570000000|2020-12-21 17:00:00|6194.8|6193|6197.9|6196.1|6207|6205.2|6181.1|6179.3|0
1608573600000|2020-12-21 18:00:00|6199.1|6197.3|6216.8|6215|6220.9|6219.1|6194.2|6192.4|0
1608577200000|2020-12-21 19:00:00|6217.2|6215.4|6217.9|6216.1|6225|6223.2|6206.7|6204.9|0
1608580800000|2020-12-21 20:00:00|6219|6217.2|6206.9|6205.1|6220.7|6218.9|6180.9|6179.1|0
1608584400000|2020-12-21 21:00:00|6206.8|6203.9|6215.5|6212.5|6217.5|6214.5|6199.8|6196.8|0
1608588000000|2020-12-21 22:00:00|6215.6|6212.6|6216.7|6213.7|6226.6|6223.6|6213.6|6210.6|0
1608591600000|2020-12-21 23:00:00|6216.6|6213.6|6220.6|6217.6|6225.4|6222.4|6216.4|6213.4|0
1608595200000|2020-12-22 00:00:00|6220.5|6217.5|6218|6213|6221.1|6218.1|6213.1|6210.1|0
1608598800000|2020-12-22 01:00:00|6218.4|6213.4|6225.6|6220.6|6237.6|6232.6|6217.8|6212.8|0
1608602400000|2020-12-22 02:00:00|6225.7|6220.7|6232.1|6227.1|6235.4|6230.4|6224.9|6219.9|0
1608606000000|2020-12-22 03:00:00|6232|6227|6228.3|6223.3|6232.2|6227.2|6220.2|6215.2|0
1608609600000|2020-12-22 04:00:00|6228.5|6223.5|6215.6|6210.6|6229.9|6224.9|6213.7|6208.7|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6200.7|6195.7|6215.7|6210.7|6195.7|6190.7|0
1608616800000|2020-12-22 06:00:00|6200.5|6195.5|6194.4|6189.4|6203.9|6198.9|6192|6187|0
1608620400000|2020-12-22 07:00:00|6194|6189|6210.8|6205.8|6218.8|6213.8|6193.9|6188.9|0
1608624000000|2020-12-22 08:00:00|6210.9|6205.9|6225.7|6220.7|6229|6224|6208.1|6203.1|0
1608627600000|2020-12-22 09:00:00|6225.8|6220.8|6256|6253|6267.4|6264.4|6225.8|6220.8|0
1608631200000|2020-12-22 10:00:00|6256.1|6253.1|6253.6|6250.6|6259.1|6256.1|6252|6249|0
1608634800000|2020-12-22 11:00:00|6253.7|6250.7|6248.8|6245.8|6257.4|6254.4|6244.8|6241.8|0
1608638400000|2020-12-22 12:00:00|6250.5|6247.5|6271.2|6268.2|6272.5|6269.5|6250.3|6247.3|0
1608642000000|2020-12-22 13:00:00|6271.1|6268.1|6266.3|6263.3|6271.9|6268.9|6263.9|6260.9|0
1608645600000|2020-12-22 14:00:00|6266.2|6263.2|6227.7|6225.9|6266.7|6263.7|6205.5|6203.7|0
1608649200000|2020-12-22 15:00:00|6227.3|6225.5|6188.4|6186.6|6228.2|6226.4|6177.2|6175.4|0
1608652800000|2020-12-22 16:00:00|6188.5|6186.7|6157.2|6155.4|6188.7|6186.9|6113.5|6111.7|0
1608656400000|2020-12-22 17:00:00|6156.8|6155|6160.5|6158.7|6167.8|6166|6148.3|6146.5|0
1608660000000|2020-12-22 18:00:00|6161.7|6159.9|6172.1|6170.3|6176|6174.2|6156.6|6154.8|0
1608663600000|2020-12-22 19:00:00|6172.2|6170.4|6183.5|6181.7|6187.7|6185.9|6167.3|6165.5|0
1608667200000|2020-12-22 20:00:00|6183.7|6181.9|6191.9|6190.1|6194.8|6193|6167|6165.2|0
1608670800000|2020-12-22 21:00:00|6192.1|6190.3|6185.1|6182.1|6195|6192|6182|6179|0
1608674400000|2020-12-22 22:00:00|6185|6182|6180.5|6177.5|6187.3|6184.3|6179.6|6176.6|0
1608678000000|2020-12-22 23:00:00|6180.4|6177.4|6186|6183|6186.8|6183.8|6180.3|6177.3|0
1608681600000|2020-12-23 00:00:00|6186.1|6183.1|6164.6|6159.6|6188.7|6185.7|6162.1|6157.9|0
1608685200000|2020-12-23 01:00:00|6163.8|6158.8|6167.7|6162.7|6177.8|6172.8|6159.5|6154.5|0
1608688800000|2020-12-23 02:00:00|6167.8|6162.8|6170.7|6165.7|6172.8|6167.8|6161.6|6156.6|0
1608692400000|2020-12-23 03:00:00|6170.4|6165.4|6183.2|6178.2|6185.1|6180.1|6168|6163|0
1608696000000|2020-12-23 04:00:00|6183.4|6178.4|6183|6178|6189.1|6184.1|6181.8|6176.8|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6185.1|6180.1|6187.5|6182.5|6180|6175|0
1608703200000|2020-12-23 06:00:00|6184.9|6179.9|6197.3|6192.3|6198.4|6193.4|6183.9|6178.9|0
1608706800000|2020-12-23 07:00:00|6197.4|6192.4|6202|6197|6204.5|6199.5|6196.1|6191.1|0
1608710400000|2020-12-23 08:00:00|6201.9|6196.9|6206.1|6201.1|6207.7|6202.7|6199.6|6194.6|0
1608714000000|2020-12-23 09:00:00|6206.2|6201.2|6203.1|6200.1|6209.8|6206.8|6188.2|6185.2|0
1608717600000|2020-12-23 10:00:00|6198.3|6195.3|6201.2|6198.2|6207.2|6204.2|6195.4|6192.4|0
1608721200000|2020-12-23 11:00:00|6201.3|6198.3|6192.6|6189.6|6202.4|6199.4|6185.6|6182.6|0
1608724800000|2020-12-23 12:00:00|6193.2|6190.2|6192.1|6189.1|6193.9|6190.9|6182.1|6179.1|0
1608728400000|2020-12-23 13:00:00|6191.8|6188.8|6193.2|6190.2|6203.7|6200.7|6187.2|6184.2|0
1608732000000|2020-12-23 14:00:00|6193.3|6190.3|6155.3|6153.5|6196.5|6193.6|6130.1|6128.3|0
1608735600000|2020-12-23 15:00:00|6156.1|6154.3|6177.4|6175.6|6189|6187.2|6143|6141.2|0
1608739200000|2020-12-23 16:00:00|6177.2|6175.4|6186.3|6184.5|6191.9|6190.1|6160|6158.2|0
1608742800000|2020-12-23 17:00:00|6187.1|6185.3|6188|6186.2|6190.1|6188.3|6172.6|6170.8|0
1608746400000|2020-12-23 18:00:00|6187.9|6186.1|6203.2|6201.4|6207.4|6205.6|6187|6185.2|0
1608750000000|2020-12-23 19:00:00|6203|6201.2|6201.8|6200|6215.5|6213.7|6198.6|6196.8|0
1608753600000|2020-12-23 20:00:00|6202|6200.2|6172.2|6170.4|6208|6206.2|6170.7|6168.9|0
1608757200000|2020-12-23 21:00:00|6172.1|6170.3|6169.3|6166.3|6174.1|6171.1|6164.7|6161.7|0
1608760800000|2020-12-23 22:00:00|6169.1|6166.1|6171.4|6168.4|6172.2|6169.2|6168.5|6165.5|0
1608764400000|2020-12-23 23:00:00|6171.3|6168.3|6169.2|6166.2|6171.7|6168.7|6168.5|6165.5|0
1608768000000|2020-12-24 00:00:00|6169|6166|6148.6|6143.6|6171.2|6168.2|6140.8|6137.8|0
1608771600000|2020-12-24 01:00:00|6148.4|6143.4|6156.3|6151.3|6157.8|6152.8|6140|6135|0
1608775200000|2020-12-24 02:00:00|6156.2|6151.2|6157.6|6152.6|6162.3|6157.3|6155.3|6150.3|0
1608778800000|2020-12-24 03:00:00|6157.5|6152.5|6157|6152|6159.7|6154.7|6154.1|6149.1|0
1608782400000|2020-12-24 04:00:00|6157.1|6152.1|6158.5|6153.5|6162.2|6157.2|6155.6|6150.6|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6158.7|6153.7|6161.2|6156.2|6155.4|6150.4|0
1608789600000|2020-12-24 06:00:00|6158.6|6153.6|6159.2|6154.2|6160.3|6155.3|6154.4|6149.4|0
1608793200000|2020-12-24 07:00:00|6159|6154|6155.5|6150.5|6159.9|6154.9|6152.8|6147.8|0
1608796800000|2020-12-24 08:00:00|6155.4|6150.4|6157.3|6152.3|6163|6158|6154.6|6149.6|0
1608800400000|2020-12-24 09:00:00|6157.2|6152.2|6123|6120|6157.7|6152.7|6112.3|6109.3|0
1608804000000|2020-12-24 10:00:00|6122.9|6119.9|6125.4|6122.4|6129.6|6126.6|6122.3|6119.3|0
1608807600000|2020-12-24 11:00:00|6125.2|6122.2|6130|6127|6130.9|6127.9|6123.5|6120.5|0
1608811200000|2020-12-24 12:00:00|6130.2|6127.2|6119.4|6116.4|6130.4|6127.4|6118.8|6115.8|0
1608814800000|2020-12-24 13:00:00|6119.3|6116.3|6115.2|6112.2|6119.8|6116.8|6106.1|6103.1|0
1608818400000|2020-12-24 14:00:00|6115.1|6112.1|6120.7|6118.9|6137.4|6135.6|6104.7|6102.5|0
1608822000000|2020-12-24 15:00:00|6121.3|6119.5|6101|6099.2|6129.8|6128|6100.9|6099.1|0
1608825600000|2020-12-24 16:00:00|6101.4|6099.6|6098.5|6096.7|6108.6|6106.8|6086.5|6084.7|0
1608829200000|2020-12-24 17:00:00|6098.6|6096.8|6108.3|6106.5|6112|6110.2|6082.2|6080.4|0
1608832800000|2020-12-24 18:00:00|6110.9|6105.9|6104|6099|6114|6109|6102.5|6097.5|0
1608836400000|2020-12-24 19:00:00|6104.1|6099.1|6099.2|6094.2|6105.3|6100.3|6098.8|6093.8|0
1608840000000|2020-12-24 20:00:00|6099.1|6094.1|6097.8|6092.8|6100.2|6095.2|6097.4|6092.4|0
1609110000000|2020-12-27 23:00:00|6089.4|6084.4|6114.1|6109.1|6122.1|6117.1|6086.8|6081.8|0
1609113600000|2020-12-28 00:00:00|6114.2|6109.2|6115.4|6110.4|6118.1|6113.1|6109.6|6104.6|0
1609117200000|2020-12-28 01:00:00|6115.5|6110.5|6126.7|6121.7|6129.1|6124.1|6114.6|6109.6|0
1609120800000|2020-12-28 02:00:00|6126.6|6121.6|6132.8|6127.8|6134.7|6129.7|6125.7|6120.7|0
1609124400000|2020-12-28 03:00:00|6132.5|6127.5|6137.1|6132.1|6140.1|6135.1|6132.1|6127.1|0
1609128000000|2020-12-28 04:00:00|6137.2|6132.2|6133.5|6128.5|6137.2|6132.2|6133.3|6128.3|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6136.8|6131.8|6137.8|6132.8|6133.2|6128.2|0
1609135200000|2020-12-28 06:00:00|6136.7|6131.7|6135.4|6130.4|6138.2|6133.2|6131.4|6126.4|0
1609138800000|2020-12-28 07:00:00|6136|6131|6140.9|6135.9|6145.6|6140.6|6135.5|6130.5|0
1609142400000|2020-12-28 08:00:00|6141|6136|6134.3|6129.3|6141.2|6136.2|6132.5|6127.5|0
1609146000000|2020-12-28 09:00:00|6134.1|6129.1|6100.6|6097.6|6134.1|6129.1|6089.2|6086.2|0
1609149600000|2020-12-28 10:00:00|6100.8|6097.8|6098.3|6095.3|6107.9|6104.9|6094.7|6091.7|0
1609153200000|2020-12-28 11:00:00|6098.4|6095.4|6107.6|6104.6|6110.9|6107.9|6097.2|6094.2|0
1609156800000|2020-12-28 12:00:00|6107.7|6104.7|6106.7|6103.7|6110.1|6107.1|6099.8|6096.8|0
1609160400000|2020-12-28 13:00:00|6106.6|6103.6|6129|6126|6130.1|6127.1|6106.4|6103.4|0
1609164000000|2020-12-28 14:00:00|6128.9|6125.9|6167.7|6165.9|6173.4|6171.6|6115.9|6114.1|0
1609167600000|2020-12-28 15:00:00|6167.6|6165.8|6149|6147.2|6172.2|6170.4|6102.4|6100.6|0
1609171200000|2020-12-28 16:00:00|6149.5|6147.7|6176.3|6174.5|6179.1|6177.3|6149.5|6147.7|0
1609174800000|2020-12-28 17:00:00|6176.4|6174.6|6195|6193.2|6200.7|6198.9|6171.5|6169.7|0
1609178400000|2020-12-28 18:00:00|6194.8|6193|6187.2|6185.4|6207|6205.2|6187|6185.2|0
1609182000000|2020-12-28 19:00:00|6187.3|6185.5|6191.9|6190.1|6195.8|6194|6185.8|6184|0
1609185600000|2020-12-28 20:00:00|6192.1|6190.3|6183.5|6181.7|6197.8|6196|6174.8|6173|0
1609189200000|2020-12-28 21:00:00|6184.1|6181.1|6185.7|6182.7|6187.4|6184.4|6181.9|6178.9|0
1609192800000|2020-12-28 22:00:00|6185.8|6182.8|6187.9|6184.9|6188.5|6185.5|6183|6180|0
1609196400000|2020-12-28 23:00:00|6187.8|6184.8|6188.6|6185.6|6190.1|6187.1|6187.1|6184.1|0
1609200000000|2020-12-29 00:00:00|6188.7|6185.7|6191.5|6186.5|6193|6190|6188.6|6185.6|0
1609203600000|2020-12-29 01:00:00|6191.3|6186.3|6190.7|6185.7|6194.6|6189.6|6190.6|6185.6|0
1609207200000|2020-12-29 02:00:00|6190.8|6185.8|6193.7|6188.7|6195.4|6190.4|6190.3|6185.3|0
1609210800000|2020-12-29 03:00:00|6193.9|6188.9|6193|6188|6194.9|6189.9|6190.5|6185.5|0
1609214400000|2020-12-29 04:00:00|6192.9|6187.9|6194.9|6189.9|6195.9|6190.9|6190.7|6185.7|0
1609218000000|2020-12-29 05:00:00|6195|6190|6201.5|6196.5|6204.2|6199.2|6194.7|6189.7|0
1609221600000|2020-12-29 06:00:00|6201.6|6196.6|6203.5|6198.5|6204.5|6199.5|6200.3|6195.3|0
1609225200000|2020-12-29 07:00:00|6203.8|6198.8|6208.5|6203.5|6209|6204|6202.7|6197.7|0
1609228800000|2020-12-29 08:00:00|6208.1|6203.1|6209.6|6204.6|6212.7|6207.7|6205.3|6200.3|0
1609232400000|2020-12-29 09:00:00|6209.4|6204.4|6231.7|6228.7|6236.7|6233.7|6208.9|6203.9|0
1609236000000|2020-12-29 10:00:00|6231.6|6228.6|6230.8|6227.8|6232.3|6229.3|6223.2|6220.2|0
1609239600000|2020-12-29 11:00:00|6230.7|6227.7|6225.7|6222.7|6232|6229|6223.1|6220.1|0
1609243200000|2020-12-29 12:00:00|6225.5|6222.5|6226.8|6223.8|6232.5|6229.5|6222|6219|0
1609246800000|2020-12-29 13:00:00|6226.7|6223.7|6235.4|6232.4|6239.4|6236.4|6226.4|6223.4|0
1609250400000|2020-12-29 14:00:00|6235.3|6232.3|6226.1|6224.3|6261|6259.2|6212.7|6210.9|0
1609254000000|2020-12-29 15:00:00|6227.4|6225.6|6251.6|6249.8|6255.6|6253.8|6192.7|6190.9|0
1609257600000|2020-12-29 16:00:00|6251.5|6249.7|6239.2|6237.4|6257.4|6255.6|6226.2|6224.4|0
1609261200000|2020-12-29 17:00:00|6239.3|6237.5|6232.1|6230.3|6240.1|6238.3|6213|6211.2|0
1609264800000|2020-12-29 18:00:00|6231.3|6229.5|6248.8|6247|6251.2|6249.4|6229.8|6228|0
1609268400000|2020-12-29 19:00:00|6248.7|6246.9|6234.7|6232.9|6248.9|6247.1|6221.2|6219.4|0
1609272000000|2020-12-29 20:00:00|6234.6|6232.8|6229.1|6227.3|6247.4|6245.6|6223.6|6221.8|0
1609275600000|2020-12-29 21:00:00|6229.4|6227.6|6233.9|6230.9|6234.6|6231.6|6224.9|6221.9|0
1609279200000|2020-12-29 22:00:00|6233.8|6230.8|6235.1|6232.1|6235.7|6232.7|6233.2|6230.2|0
1609282800000|2020-12-29 23:00:00|6235.2|6232.2|6233.4|6230.4|6236.9|6233.9|6230.9|6227.9|0
1609286400000|2020-12-30 00:00:00|6233.5|6230.5|6233.2|6228.2|6233.5|6230.5|6227.8|6224.8|0
1609290000000|2020-12-30 01:00:00|6233.1|6228.1|6240.4|6235.4|6241.1|6236.1|6230.1|6225.1|0
1609293600000|2020-12-30 02:00:00|6240.5|6235.5|6254|6249|6255.9|6250.9|6240.4|6235.4|0
1609297200000|2020-12-30 03:00:00|6254.1|6249.1|6254.3|6249.3|6259.8|6254.8|6251.2|6246.2|0
1609300800000|2020-12-30 04:00:00|6254.4|6249.4|6258.4|6253.4|6259.5|6254.5|6253.7|6248.7|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6254.3|6249.3|6263.3|6258.3|6254.3|6249.3|0
1609308000000|2020-12-30 06:00:00|6254.4|6249.4|6258|6253|6262.2|6257.2|6254.2|6249.2|0
1609311600000|2020-12-30 07:00:00|6258.1|6253.1|6258.9|6253.9|6264|6259|6256.1|6251.1|0
1609315200000|2020-12-30 08:00:00|6259.1|6254.1|6258.5|6253.5|6263.7|6258.7|6257.9|6252.9|0
1609318800000|2020-12-30 09:00:00|6258.6|6253.6|6277.1|6274.1|6277.4|6274.4|6258.3|6253.3|0
1609322400000|2020-12-30 10:00:00|6277.2|6274.2|6275.1|6272.1|6277.8|6274.8|6269.4|6266.4|0
1609326000000|2020-12-30 11:00:00|6275.3|6272.3|6272.8|6269.8|6275.6|6272.6|6268.4|6265.4|0
1609329600000|2020-12-30 12:00:00|6272.4|6269.4|6283.3|6280.3|6284.1|6281.1|6271.2|6268.2|0
1609333200000|2020-12-30 13:00:00|6282.4|6279.4|6286.8|6283.8|6289.7|6286.7|6280|6277|0
1609336800000|2020-12-30 14:00:00|6286.7|6283.7|6283.1|6281.3|6305|6303.2|6258.2|6256.4|0
1609340400000|2020-12-30 15:00:00|6282.8|6281|6297.8|6296|6298|6296.2|6265.2|6263.4|0
1609344000000|2020-12-30 16:00:00|6298.1|6296.3|6349.2|6347.4|6349.2|6347.4|6298.1|6296.3|0
1609347600000|2020-12-30 17:00:00|6349.4|6347.6|6329.1|6327.3|6350.8|6349|6325.3|6323.5|0
1609351200000|2020-12-30 18:00:00|6328.7|6326.9|6343.7|6341.9|6349.8|6348|6324.8|6323|0
1609354800000|2020-12-30 19:00:00|6343.6|6341.8|6342.5|6340.7|6355.3|6353.5|6332.8|6331|0
1609358400000|2020-12-30 20:00:00|6342.4|6340.6|6346.8|6345|6355.6|6353.8|6324.9|6323.1|0
1609362000000|2020-12-30 21:00:00|6347.4|6344.4|6350.6|6347.6|6352.2|6349.2|6342.9|6339.9|0
1609365600000|2020-12-30 22:00:00|6350.5|6347.5|6355.2|6352.2|6355.7|6352.7|6349.9|6346.9|0
1609369200000|2020-12-30 23:00:00|6355|6352|6361.5|6358.5|6361.9|6358.9|6354.6|6351.6|0
1609372800000|2020-12-31 00:00:00|6361.6|6358.6|6367.4|6362.4|6367.4|6364|6361.4|6358.4|0
1609376400000|2020-12-31 01:00:00|6367.2|6362.2|6370.2|6365.2|6370.7|6365.7|6361.7|6356.7|0
1609380000000|2020-12-31 02:00:00|6370.1|6365.1|6364.9|6359.9|6371|6366|6363.2|6358.2|0
1609383600000|2020-12-31 03:00:00|6365|6360|6364.3|6359.3|6367|6362|6361.1|6356.1|0
1609387200000|2020-12-31 04:00:00|6364.4|6359.4|6361.6|6356.6|6364.6|6359.6|6358.2|6353.2|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6364.9|6359.9|6365.8|6360.8|6361.4|6356.4|0
1609394400000|2020-12-31 06:00:00|6364.8|6359.8|6365.5|6360.5|6367.6|6362.6|6363.8|6358.8|0
1609398000000|2020-12-31 07:00:00|6365.4|6360.4|6363.8|6358.8|6367.9|6362.9|6359.9|6354.9|0
1609401600000|2020-12-31 08:00:00|6364|6359|6362.2|6357.2|6366.3|6361.3|6358.2|6353.2|0
1609405200000|2020-12-31 09:00:00|6362.3|6357.3|6343.6|6340.6|6362.8|6357.8|6332.4|6329.4|0
1609408800000|2020-12-31 10:00:00|6343.7|6340.7|6345|6342|6345.8|6342.8|6340.6|6337.6|0
1609412400000|2020-12-31 11:00:00|6344.9|6341.9|6347|6344|6349.2|6346.2|6340.5|6337.5|0
1609416000000|2020-12-31 12:00:00|6347.3|6344.3|6360.9|6357.9|6369.3|6366.3|6347|6344|0
1609419600000|2020-12-31 13:00:00|6360.4|6357.4|6355.5|6352.5|6372|6369|6355.4|6352.4|0
1609423200000|2020-12-31 14:00:00|6355.9|6352.9|6311.2|6309.4|6356.9|6353.9|6300.9|6299.1|0
1609426800000|2020-12-31 15:00:00|6312.5|6310.7|6325|6323.2|6337.3|6335.5|6291.9|6290.1|0
1609430400000|2020-12-31 16:00:00|6325.2|6323.4|6303.4|6301.6|6340.2|6338.4|6300.2|6298.4|0
1609434000000|2020-12-31 17:00:00|6303.8|6302|6305|6303.2|6315|6313.2|6297.6|6295.8|0
1609437600000|2020-12-31 18:00:00|6305.4|6303.6|6296.9|6295.1|6308.1|6306.3|6293.9|6292.1|0
1609441200000|2020-12-31 19:00:00|6296.4|6294.6|6294.7|6292.9|6308.5|6306.7|6291.3|6289.5|0
1609444800000|2020-12-31 20:00:00|6294.8|6293|6313.3|6311.5|6319.9|6318.1|6286.2|6284.4|0
1609448400000|2020-12-31 21:00:00|6313.9|6310.9|6310.2|6307.2|6316.2|6313.2|6309.3|6306.3|0
1609452000000|2020-12-31 22:00:00|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|0
1609714800000|2021-01-03 23:00:00|6312.4|6307.4|6302.4|6297.4|6316.9|6311.9|6296.9|6291.9|0
1609718400000|2021-01-04 00:00:00|6302.7|6297.7|6287.9|6282.9|6303.5|6298.5|6283.5|6278.5|0
1609722000000|2021-01-04 01:00:00|6287.4|6282.4|6296|6291|6297|6292|6287.4|6282.4|0
1609725600000|2021-01-04 02:00:00|6296.1|6291.1|6300.3|6295.3|6303.7|6298.7|6296|6291|0
1609729200000|2021-01-04 03:00:00|6300.4|6295.4|6306|6301|6307.3|6302.3|6298.8|6293.8|0
1609732800000|2021-01-04 04:00:00|6306.1|6301.1|6307.7|6302.7|6309.3|6304.3|6306|6301|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6304.7|6299.7|6308.1|6303.1|6299.8|6294.8|0
1609740000000|2021-01-04 06:00:00|6304.8|6299.8|6315.7|6310.7|6318|6313|6304.7|6299.7|0
1609743600000|2021-01-04 07:00:00|6316|6311|6337.4|6332.4|6337.4|6332.4|6316|6311|0
1609747200000|2021-01-04 08:00:00|6337.5|6332.5|6336.6|6331.6|6346.6|6341.6|6331.8|6326.8|0
1609750800000|2021-01-04 09:00:00|6336.1|6331.1|6378.5|6375.5|6383.9|6380.9|6330.3|6327.3|0
1609754400000|2021-01-04 10:00:00|6377.1|6374.1|6364.3|6361.3|6386.6|6383.6|6363.5|6360.5|0
1609758000000|2021-01-04 11:00:00|6364.8|6361.8|6366.2|6363.2|6369.1|6366.1|6360.9|6357.9|0
1609761600000|2021-01-04 12:00:00|6365.6|6362.6|6360.1|6357.1|6365.6|6362.6|6354.6|6351.6|0
1609765200000|2021-01-04 13:00:00|6360|6357|6358|6355|6363.2|6360.2|6355.9|6352.9|0
1609768800000|2021-01-04 14:00:00|6357.9|6354.9|6368.5|6366.7|6376.8|6375|6328.7|6326.9|0
1609772400000|2021-01-04 15:00:00|6369.3|6367.5|6299.8|6298|6389|6387.2|6299.8|6298|0
1609776000000|2021-01-04 16:00:00|6299.9|6298.1|6257.4|6255.6|6323.6|6321.8|6257.3|6255.5|0
1609779600000|2021-01-04 17:00:00|6257.1|6255.3|6239.7|6237.9|6265.7|6263.9|6195.8|6194|0
1609783200000|2021-01-04 18:00:00|6238.7|6236.9|6276.9|6275.1|6280.6|6278.8|6236.4|6234.6|0
1609786800000|2021-01-04 19:00:00|6277.3|6275.5|6275.6|6273.8|6279.7|6277.9|6249.1|6247.3|0
1609790400000|2021-01-04 20:00:00|6276.2|6274.4|6277.7|6275.9|6287.6|6285.8|6261.2|6259.4|0
1609794000000|2021-01-04 21:00:00|6278.3|6275.3|6273.2|6270.2|6283.6|6280.6|6268.4|6265.4|11
1609797600000|2021-01-04 22:00:00|6273.4|6270.4|6282.4|6279.4|6284.9|6281.9|6273.4|6270.4|0
1609801200000|2021-01-04 23:00:00|6282.7|6279.7|6275.9|6272.9|6282.8|6279.8|6275.3|6272.3|0
1609804800000|2021-01-05 00:00:00|6275.7|6272.7|6281.6|6276.6|6282|6278.3|6273.1|6270.1|0
1609808400000|2021-01-05 01:00:00|6281.8|6276.8|6290.8|6285.8|6295.3|6290.3|6281.4|6276.4|0
1609812000000|2021-01-05 02:00:00|6290.5|6285.5|6293.9|6288.9|6296.2|6291.2|6289.1|6284.1|0
1609815600000|2021-01-05 03:00:00|6294|6289|6278.7|6273.7|6297.9|6292.9|6273.5|6268.5|0
1609819200000|2021-01-05 04:00:00|6278.5|6273.5|6273.3|6268.3|6280.8|6275.8|6265.6|6260.6|0
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6280.8|6275.8|6282.5|6277.5|6272.1|6267.1|0
1609826400000|2021-01-05 06:00:00|6281|6276|6290.4|6285.4|6290.6|6285.6|6280.3|6275.3|0
1609830000000|2021-01-05 07:00:00|6290.2|6285.2|6264.6|6259.6|6291.3|6286.3|6258.6|6253.6|0
1609833600000|2021-01-05 08:00:00|6264.7|6259.7|6282.9|6277.9|6295.8|6290.8|6264.2|6259.2|0
1609837200000|2021-01-05 09:00:00|6281.5|6276.5|6293.4|6290.4|6302.3|6299.3|6278.7|6275.7|0
1609840800000|2021-01-05 10:00:00|6293.1|6290.1|6292.9|6289.9|6298.3|6295.3|6292.2|6289.2|0
1609844400000|2021-01-05 11:00:00|6293|6290|6278.8|6275.8|6295.4|6292.4|6278.8|6275.8|0
1609848000000|2021-01-05 12:00:00|6278.4|6275.4|6255|6252|6282.9|6279.9|6250.6|6247.6|0
1609851600000|2021-01-05 13:00:00|6255.3|6252.3|6223.2|6220.2|6256.8|6253.8|6223.2|6220.2|0
1609855200000|2021-01-05 14:00:00|6222.9|6219.9|6291.1|6289.3|6305.4|6303.6|6217|6214|0
1609858800000|2021-01-05 15:00:00|6293.3|6291.5|6286.9|6285.1|6313.9|6312.1|6273.3|6271.5|0
1609862400000|2021-01-05 16:00:00|6287.9|6286.1|6287|6285.2|6305.1|6303.3|6274|6272.2|0
1609866000000|2021-01-05 17:00:00|6287.4|6285.6|6289.3|6287.5|6289.4|6287.6|6275.3|6273.5|0
1609869600000|2021-01-05 18:00:00|6289.1|6287.3|6294.3|6292.5|6301.8|6300|6284.2|6282.4|0
1609873200000|2021-01-05 19:00:00|6294.5|6292.7|6296.7|6294.9|6311|6309.2|6293.8|6292|0
1609876800000|2021-01-05 20:00:00|6297.5|6295.7|6302.8|6301|6306.9|6305.1|6287.2|6285.4|0
1609880400000|2021-01-05 21:00:00|6303.4|6300.4|6316.5|6313.5|6317.1|6314.1|6298.3|6295.3|0
1609884000000|2021-01-05 22:00:00|6316.4|6313.4|6312|6309|6316.9|6313.9|6299.3|6296.3|0
1609887600000|2021-01-05 23:00:00|6312.1|6309.1|6308.4|6305.4|6312.3|6309.3|6307.2|6304.2|0
1609891200000|2021-01-06 00:00:00|6308.3|6305.3|6308.8|6303.8|6322.6|6319.6|6306.6|6302.8|0
1609894800000|2021-01-06 01:00:00|6308.2|6303.2|6281.4|6276.4|6314.9|6309.9|6254.9|6249.9|0
1609898400000|2021-01-06 02:00:00|6281.5|6276.5|6248.9|6243.9|6290.9|6285.9|6239.8|6234.8|0
1609902000000|2021-01-06 03:00:00|6248.8|6243.8|6238.6|6233.6|6256|6251|6229.5|6224.5|0
1609905600000|2021-01-06 04:00:00|6238.5|6233.5|6235|6230|6251.8|6246.8|6218.6|6213.6|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6229.6|6224.6|6248|6243|6227.5|6222.5|0
1609912800000|2021-01-06 06:00:00|6229.9|6224.9|6238.8|6233.8|6256.2|6251.2|6227.3|6222.3|0
1609916400000|2021-01-06 07:00:00|6238.9|6233.9|6212.4|6207.4|6254.2|6249.2|6207.3|6202.3|0
1609920000000|2021-01-06 08:00:00|6211.5|6206.5|6190.2|6185.2|6224.7|6219.7|6179.1|6174.1|0
1609923600000|2021-01-06 09:00:00|6190.1|6185.1|6252.5|6249.5|6255.4|6252.4|6189.6|6184.6|0
1609927200000|2021-01-06 10:00:00|6252.8|6249.8|6224.5|6221.5|6253.7|6250.7|6220.9|6217.9|0
1609930800000|2021-01-06 11:00:00|6224.9|6221.9|6226.5|6223.5|6229.4|6226.4|6207.8|6204.8|0
1609934400000|2021-01-06 12:00:00|6227.7|6224.7|6242.8|6239.8|6265.8|6262.8|6227.5|6224.5|0
1609938000000|2021-01-06 13:00:00|6242.9|6239.9|6241.8|6238.8|6267.4|6264.4|6241.5|6238.5|0
1609941600000|2021-01-06 14:00:00|6242.2|6239.2|6212.4|6210.6|6252|6249|6183.6|6181.8|0
1609945200000|2021-01-06 15:00:00|6213.9|6212.1|6285.1|6283.3|6302.3|6300.5|6199.1|6197.3|0
1609948800000|2021-01-06 16:00:00|6285.8|6284|6286.2|6284.4|6309.3|6307.5|6279.7|6277.9|0
1609952400000|2021-01-06 17:00:00|6286.3|6284.5|6281.2|6279.4|6304.3|6302.5|6276.4|6274.6|0
1609956000000|2021-01-06 18:00:00|6281.5|6279.7|6281.3|6279.5|6294.8|6293|6274.5|6272.7|0
1609959600000|2021-01-06 19:00:00|6281.4|6279.6|6206.1|6204.3|6293.5|6291.7|6173.6|6171.8|0
1609963200000|2021-01-06 20:00:00|6205.7|6203.9|6155.3|6153.5|6208.3|6206.5|6151.3|6149.5|0
1609966800000|2021-01-06 21:00:00|6155.7|6153.9|6177.3|6174.3|6182.3|6179.3|6151.4|6148.4|33
1609970400000|2021-01-06 22:00:00|6177.4|6174.4|6175.6|6172.6|6177.7|6174.7|6171.6|6168.6|0
1609974000000|2021-01-06 23:00:00|6175.7|6172.7|6179.7|6176.7|6179.7|6176.7|6172.9|6169.9|0
1609977600000|2021-01-07 00:00:00|6179.6|6176.6|6177.3|6172.3|6183|6180|6165.7|6162.7|0
1609981200000|2021-01-07 01:00:00|6177|6172|6196.1|6191.1|6196.4|6191.4|6176.1|6171.1|0
1609984800000|2021-01-07 02:00:00|6195.9|6190.9|6190.2|6185.2|6198.1|6193.1|6184.4|6179.4|0
1609988400000|2021-01-07 03:00:00|6190.4|6185.4|6188.1|6183.1|6195.6|6190.6|6182.6|6177.6|0
1609992000000|2021-01-07 04:00:00|6188.2|6183.2|6180.4|6175.4|6192|6187|6179.1|6174.1|0
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6185.3|6180.3|6186.8|6181.8|6177|6172|0
1609999200000|2021-01-07 06:00:00|6185.2|6180.2|6200.5|6195.5|6200.9|6195.9|6184.6|6179.6|0
1610002800000|2021-01-07 07:00:00|6200.7|6195.7|6187.1|6182.1|6211.9|6206.9|6181.9|6176.9|0
1610006400000|2021-01-07 08:00:00|6186.1|6181.1|6176.7|6171.7|6191.5|6186.5|6163.9|6158.9|0
1610010000000|2021-01-07 09:00:00|6176.8|6171.8|6217.2|6214.2|6241.7|6238.7|6176.1|6171.1|0
1610013600000|2021-01-07 10:00:00|6217|6214|6224.7|6221.7|6236.2|6233.2|6217|6214|0
1610017200000|2021-01-07 11:00:00|6224.8|6221.8|6211.1|6208.1|6226.7|6223.7|6210.6|6207.6|0
1610020800000|2021-01-07 12:00:00|6209|6206|6217.9|6214.9|6221.4|6218.4|6203.6|6200.6|0
1610024400000|2021-01-07 13:00:00|6217.7|6214.7|6207.8|6204.8|6225.7|6222.7|6207.8|6204.8|0
1610028000000|2021-01-07 14:00:00|6207.7|6204.7|6267.6|6265.8|6268.6|6266.8|6200.4|6198.6|0
1610031600000|2021-01-07 15:00:00|6268.6|6266.8|6268|6266.2|6297.1|6295.3|6259.8|6258|0
1610035200000|2021-01-07 16:00:00|6268.4|6266.6|6274.1|6272.3|6292.3|6290.5|6256.8|6255|0
1610038800000|2021-01-07 17:00:00|6274.8|6273|6291|6289.2|6300.5|6298.7|6272.1|6270.3|0
1610042400000|2021-01-07 18:00:00|6291.4|6289.6|6297.7|6295.9|6307.4|6305.6|6278.3|6276.5|0
1610046000000|2021-01-07 19:00:00|6297.8|6296|6297.5|6295.7|6303.3|6301.5|6292|6290.2|0
1610049600000|2021-01-07 20:00:00|6297.9|6296.1|6306|6304.2|6318.6|6316.8|6295.8|6294|0
1610053200000|2021-01-07 21:00:00|6306.6|6303.6|6314.3|6311.3|6318.4|6315.4|6301.8|6298.8|0
1610056800000|2021-01-07 22:00:00|6314.4|6311.4|6318.7|6315.7|6324.2|6321.2|6313.7|6310.7|0
1610060400000|2021-01-07 23:00:00|6318.8|6315.8|6324.1|6321.1|6324.6|6321.6|6314.6|6311.6|0
1610064000000|2021-01-08 00:00:00|6324.2|6321.2|6331.5|6326.5|6333.4|6330.4|6322.4|6319.4|0
1610067600000|2021-01-08 01:00:00|6331.4|6326.4|6337.5|6332.5|6342.3|6337.3|6325.6|6320.6|0
1610071200000|2021-01-08 02:00:00|6337.7|6332.7|6334.6|6329.6|6343.8|6338.8|6332|6327|0
1610074800000|2021-01-08 03:00:00|6334.5|6329.5|6338.5|6333.5|6339.5|6334.5|6330.2|6325.2|0
1610078400000|2021-01-08 04:00:00|6338.7|6333.7|6334.3|6329.3|6339.1|6334.1|6328.9|6323.9|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6338.7|6333.7|6340.9|6335.9|6333.7|6328.7|0
1610085600000|2021-01-08 06:00:00|6339|6334|6342.3|6337.3|6343.6|6338.6|6338.1|6333.1|0
1610089200000|2021-01-08 07:00:00|6342.2|6337.2|6355.5|6350.5|6358.5|6353.5|6338.5|6333.5|0
1610092800000|2021-01-08 08:00:00|6355.4|6350.4|6370.5|6365.5|6377.1|6372.1|6348.6|6343.6|0
1610096400000|2021-01-08 09:00:00|6369.9|6364.9|6381.8|6378.8|6403.5|6400.5|6367.4|6364.4|0
1610100000000|2021-01-08 10:00:00|6382.1|6379.1|6391.3|6388.3|6398.5|6395.5|6381.1|6378.1|0
1610103600000|2021-01-08 11:00:00|6391.4|6388.4|6395.4|6392.4|6399.3|6396.3|6385.8|6382.8|0
1610107200000|2021-01-08 12:00:00|6389.9|6386.9|6432.6|6429.6|6434.3|6431.3|6389.7|6386.7|0
1610110800000|2021-01-08 13:00:00|6432.5|6429.5|6430.2|6427.2|6435.8|6432.8|6413.8|6410.8|0
1610114400000|2021-01-08 14:00:00|6430.3|6427.3|6387.1|6385.3|6441.9|6438.9|6377.4|6375.6|0
1610118000000|2021-01-08 15:00:00|6386.7|6384.9|6427.6|6425.8|6429.6|6427.8|6343.1|6341.3|0
1610121600000|2021-01-08 16:00:00|6428.2|6426.4|6461.4|6459.6|6481.2|6479.4|6417.9|6416.1|0
1610125200000|2021-01-08 17:00:00|6461.6|6459.8|6451.1|6449.3|6479.7|6477.9|6440|6438.2|0
1610128800000|2021-01-08 18:00:00|6451|6449.2|6448.3|6446.5|6468.4|6466.6|6391.9|6390.1|0
1610132400000|2021-01-08 19:00:00|6448.4|6446.6|6485.4|6483.6|6485.4|6483.6|6441.2|6439.4|0
1610136000000|2021-01-08 20:00:00|6485.5|6483.7|6523.8|6522|6527.7|6525.9|6471.2|6469.4|0
1610139600000|2021-01-08 21:00:00|6523.6|6520.6|6525.5|6522.5|6532.2|6529.2|6520.6|6517.6|0
1610319600000|2021-01-10 23:00:00|6514.2|6509.2|6504.8|6499.8|6517.1|6512.1|6499.3|6494.3|0
1610323200000|2021-01-11 00:00:00|6504.9|6499.9|6497.8|6492.8|6511.5|6506.5|6490|6485|0
1610326800000|2021-01-11 01:00:00|6497.7|6492.7|6488.2|6483.2|6505.7|6500.7|6486.8|6481.8|0
1610330400000|2021-01-11 02:00:00|6488.4|6483.4|6488.2|6483.2|6493.7|6488.7|6474.8|6469.8|0
1610334000000|2021-01-11 03:00:00|6487.8|6482.8|6479.4|6474.4|6489.9|6484.9|6475.7|6470.7|0
1610337600000|2021-01-11 04:00:00|6479.3|6474.3|6474.2|6469.2|6483.7|6478.7|6471.5|6466.5|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6479|6474|6484.3|6479.3|6473|6468|0
1610344800000|2021-01-11 06:00:00|6478.9|6473.9|6475.3|6470.3|6479.6|6474.6|6472.2|6467.2|0
1610348400000|2021-01-11 07:00:00|6475.4|6470.4|6483.7|6478.7|6492.8|6487.8|6473.9|6468.9|0
1610352000000|2021-01-11 08:00:00|6483.5|6478.5|6463.2|6458.2|6496.2|6491.2|6456.2|6451.2|0
1610355600000|2021-01-11 09:00:00|6463.1|6458.1|6424.6|6421.6|6464|6459|6398.5|6395.5|0
1610359200000|2021-01-11 10:00:00|6421.5|6418.5|6465|6462|6468.9|6465.9|6417.3|6414.3|0
1610362800000|2021-01-11 11:00:00|6465.1|6462.1|6452.1|6449.1|6475.5|6472.5|6447.5|6444.5|0
1610366400000|2021-01-11 12:00:00|6452.2|6449.2|6437.5|6434.5|6453.8|6450.8|6428.4|6425.4|0
1610370000000|2021-01-11 13:00:00|6437.2|6434.2|6400.8|6397.8|6437.5|6434.5|6391.7|6388.7|0
1610373600000|2021-01-11 14:00:00|6400.7|6397.7|6325.4|6323.6|6407.1|6404.1|6265.1|6263.3|0
1610377200000|2021-01-11 15:00:00|6325.1|6323.3|6323|6321.2|6357.3|6355.5|6306.4|6304.6|0
1610380800000|2021-01-11 16:00:00|6322.9|6321.1|6305.4|6303.6|6324.4|6322.6|6287.8|6286|0
1610384400000|2021-01-11 17:00:00|6305.1|6303.3|6308.9|6307.1|6328.5|6326.7|6303.7|6301.9|0
1610388000000|2021-01-11 18:00:00|6308.8|6307|6284.3|6282.5|6314.3|6312.5|6270.5|6268.7|0
1610391600000|2021-01-11 19:00:00|6284.4|6282.6|6254.3|6252.5|6284.4|6282.6|6246.6|6244.8|0
1610395200000|2021-01-11 20:00:00|6254.4|6252.6|6207.2|6205.4|6254.7|6252.9|6198.1|6196.3|0
1610398800000|2021-01-11 21:00:00|6207.8|6204.8|6205.6|6202.6|6215.6|6212.6|6201.9|6198.9|0
1610402400000|2021-01-11 22:00:00|6205.7|6202.7|6217.3|6214.3|6219.4|6216.4|6202.9|6199.9|0
1610406000000|2021-01-11 23:00:00|6216|6213|6224.9|6221.9|6225.1|6222.1|6214.2|6211.2|0
1610409600000|2021-01-12 00:00:00|6224.7|6221.7|6237.2|6232.2|6237.7|6234.7|6222.3|6219.3|0
1610413200000|2021-01-12 01:00:00|6238|6233|6230.6|6225.6|6240.5|6235.5|6218.8|6213.8|0
1610416800000|2021-01-12 02:00:00|6230.9|6225.9|6233.4|6228.4|6233.7|6228.7|6223.7|6218.7|0
1610420400000|2021-01-12 03:00:00|6233.5|6228.5|6227.9|6222.9|6237|6232|6221.8|6216.8|0
1610424000000|2021-01-12 04:00:00|6228|6223|6224.9|6219.9|6228.4|6223.4|6218|6213|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6231.1|6226.1|6232.8|6227.8|6222.4|6217.4|0
1610431200000|2021-01-12 06:00:00|6230.5|6225.5|6234.3|6229.3|6239|6234|6228.9|6223.9|0
1610434800000|2021-01-12 07:00:00|6234.7|6229.7|6244.1|6239.1|6245.4|6240.4|6229.2|6224.2|0
1610438400000|2021-01-12 08:00:00|6244.2|6239.2|6251.2|6246.2|6251.9|6246.9|6236.1|6231.1|0
1610442000000|2021-01-12 09:00:00|6251.3|6246.3|6313.5|6310.5|6319.4|6316.4|6251.3|6246.3|0
1610445600000|2021-01-12 10:00:00|6313.4|6310.4|6315|6312|6327.5|6324.5|6313.4|6310.4|0
1610449200000|2021-01-12 11:00:00|6316.1|6313.1|6309.8|6306.8|6316.4|6313.4|6304.6|6301.6|0
1610452800000|2021-01-12 12:00:00|6307|6304|6318.7|6315.7|6321|6318|6295.9|6292.9|0
1610456400000|2021-01-12 13:00:00|6318.2|6315.2|6282.6|6279.6|6319.6|6316.6|6282.5|6279.5|0
1610460000000|2021-01-12 14:00:00|6282.3|6279.3|6298.2|6296.4|6324.4|6322.6|6254.3|6252.5|0
1610463600000|2021-01-12 15:00:00|6299.7|6297.9|6311.6|6309.8|6329.4|6327.6|6279.3|6277.5|0
1610467200000|2021-01-12 16:00:00|6312.2|6310.4|6340.7|6338.9|6345.3|6343.5|6306.8|6305|0
1610470800000|2021-01-12 17:00:00|6340.2|6338.4|6321.8|6320|6342.6|6340.8|6261.2|6259.4|0
1610474400000|2021-01-12 18:00:00|6321.9|6320.1|6331.7|6329.9|6337.7|6335.9|6301.8|6300|0
1610478000000|2021-01-12 19:00:00|6331.8|6330|6331.1|6329.3|6347.2|6345.4|6316.6|6314.8|0
1610481600000|2021-01-12 20:00:00|6331|6329.2|6313|6311.2|6335|6333.2|6310.2|6308.4|0
1610485200000|2021-01-12 21:00:00|6313.6|6310.6|6314|6311|6315.5|6312.5|6306.3|6303.3|0
1610488800000|2021-01-12 22:00:00|6313.9|6310.9|6323.7|6320.7|6324.1|6321.1|6313.5|6310.5|0
1610492400000|2021-01-12 23:00:00|6323.2|6320.2|6330.7|6327.7|6335.8|6332.8|6320|6317|0
1610496000000|2021-01-13 00:00:00|6330.6|6327.6|6343.8|6338.8|6343.8|6340.3|6327.6|6324.6|0
1610499600000|2021-01-13 01:00:00|6343.7|6338.7|6356.1|6351.1|6357.9|6352.9|6341.8|6336.8|0
1610503200000|2021-01-13 02:00:00|6356.2|6351.2|6356.2|6351.2|6359.5|6354.5|6354|6349|0
1610506800000|2021-01-13 03:00:00|6356.4|6351.4|6364.9|6359.9|6365.4|6360.4|6355.8|6350.8|0
1610510400000|2021-01-13 04:00:00|6364.8|6359.8|6359.6|6354.6|6365.3|6360.3|6358.1|6353.1|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6355.4|6350.4|6361.6|6356.6|6353.7|6348.7|0
1610517600000|2021-01-13 06:00:00|6355.6|6350.6|6359.7|6354.7|6359.8|6354.8|6353.6|6348.6|0
1610521200000|2021-01-13 07:00:00|6359.8|6354.8|6361.8|6356.8|6361.9|6356.9|6354.8|6349.8|0
1610524800000|2021-01-13 08:00:00|6361.9|6356.9|6369.6|6364.6|6371.6|6366.6|6356.1|6351.1|0
1610528400000|2021-01-13 09:00:00|6369.1|6364.1|6326|6323|6369.6|6364.6|6229.1|6226.1|0
1610532000000|2021-01-13 10:00:00|6325.8|6322.8|6309.3|6306.3|6329.9|6326.9|6306.1|6303.1|0
1610535600000|2021-01-13 11:00:00|6309.4|6306.4|6305.5|6302.5|6318.7|6315.7|6298.2|6295.2|0
1610539200000|2021-01-13 12:00:00|6305.8|6302.8|6293.5|6290.5|6315.5|6312.5|6291.4|6288.4|0
1610542800000|2021-01-13 13:00:00|6293.9|6290.9|6308.2|6305.2|6308.3|6305.3|6287.1|6284.1|0
1610546400000|2021-01-13 14:00:00|6308.1|6305.1|6307.5|6305.7|6340|6338.2|6287.5|6285.7|0
1610550000000|2021-01-13 15:00:00|6308.2|6306.4|6337|6335.2|6345.8|6344|6276|6274.2|0
1610553600000|2021-01-13 16:00:00|6336.8|6335|6307.5|6305.7|6341.3|6339.5|6304.6|6302.8|0
1610557200000|2021-01-13 17:00:00|6307.8|6306|6336.2|6334.4|6337.4|6335.6|6300|6298.2|0
1610560800000|2021-01-13 18:00:00|6336|6334.2|6364.7|6362.9|6369.9|6368.1|6332.2|6330.4|0
1610564400000|2021-01-13 19:00:00|6364.9|6363.1|6373.3|6371.5|6385.3|6383.5|6358.5|6356.7|0
1610568000000|2021-01-13 20:00:00|6373.9|6372.1|6348.8|6347|6375.1|6373.3|6343.6|6341.8|0
1610571600000|2021-01-13 21:00:00|6349.4|6346.4|6347.1|6344.1|6352.9|6349.9|6344.7|6341.7|0
1610575200000|2021-01-13 22:00:00|6347.4|6344.4|6353.7|6350.7|6354.6|6351.6|6346|6343|0
1610578800000|2021-01-13 23:00:00|6356.1|6353.1|6353|6350|6356.9|6353.9|6347.5|6344.5|0
1610582400000|2021-01-14 00:00:00|6353.2|6350.2|6357.6|6352.6|6357.6|6354.5|6349.8|6346.8|0
1610586000000|2021-01-14 01:00:00|6357.7|6352.7|6364.1|6359.1|6365.7|6360.7|6356.7|6351.7|0
1610589600000|2021-01-14 02:00:00|6364.3|6359.3|6351.9|6346.9|6366.5|6361.5|6350|6345|0
1610593200000|2021-01-14 03:00:00|6351.6|6346.6|6340.7|6335.7|6354.8|6349.8|6328.1|6323.1|0
1610596800000|2021-01-14 04:00:00|6340.8|6335.8|6340.5|6335.5|6341.3|6336.3|6333.7|6328.7|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6344.4|6339.4|6348.6|6343.6|6331.1|6326.1|0
1610604000000|2021-01-14 06:00:00|6344.3|6339.3|6341.5|6336.5|6347.4|6342.4|6336.8|6331.8|0
1610607600000|2021-01-14 07:00:00|6340.6|6335.6|6346.2|6341.2|6348.1|6343.1|6330.7|6325.7|0
1610611200000|2021-01-14 08:00:00|6346.3|6341.3|6355.1|6350.1|6359.4|6354.4|6342.1|6337.1|0
1610614800000|2021-01-14 09:00:00|6355|6350|6374.3|6371.3|6384.4|6381.4|6354.7|6349.7|0
1610618400000|2021-01-14 10:00:00|6375.2|6372.2|6363.5|6360.5|6375.2|6372.2|6354|6351|0
1610622000000|2021-01-14 11:00:00|6363.3|6360.3|6373.6|6370.6|6373.6|6370.6|6359.1|6356.1|0
1610625600000|2021-01-14 12:00:00|6375.7|6372.7|6384.5|6381.5|6390|6387|6373.7|6370.7|0
1610629200000|2021-01-14 13:00:00|6385|6382|6387.7|6384.7|6387.8|6384.8|6378.4|6375.4|0
1610632800000|2021-01-14 14:00:00|6387.5|6384.5|6372.4|6370.6|6407|6405.2|6358.5|6356.7|0
1610636400000|2021-01-14 15:00:00|6372.1|6370.3|6405|6403.2|6419.6|6417.8|6365.3|6363.5|0
1610640000000|2021-01-14 16:00:00|6404.9|6403.1|6382.9|6381.1|6420.1|6418.3|6375.8|6374|0
1610643600000|2021-01-14 17:00:00|6382.8|6381|6380.1|6378.3|6389.6|6387.8|6352.1|6350.3|0
1610647200000|2021-01-14 18:00:00|6380|6378.2|6362.8|6361|6381.1|6379.3|6355.2|6353.4|0
1610650800000|2021-01-14 19:00:00|6362.7|6360.9|6361|6359.2|6379|6377.2|6352.6|6350.8|0
1610654400000|2021-01-14 20:00:00|6361.1|6359.3|6321.8|6320|6362|6360.2|6318|6316.2|0
1610658000000|2021-01-14 21:00:00|6322.4|6319.4|6327.2|6324.2|6331.6|6328.6|6322|6319|0
1610661600000|2021-01-14 22:00:00|6327.3|6324.3|6342.9|6339.9|6343.8|6340.8|6327.1|6324.1|0
1610665200000|2021-01-14 23:00:00|6342.8|6339.8|6345.4|6342.4|6346.5|6343.5|6336.8|6333.8|0
1610668800000|2021-01-15 00:00:00|6345.2|6342.2|6340.9|6335.9|6345.4|6342.4|6333.7|6330.7|0
1610672400000|2021-01-15 01:00:00|6341.1|6336.1|6334.7|6329.7|6347.2|6342.2|6326.8|6321.8|0
1610676000000|2021-01-15 02:00:00|6334.6|6329.6|6346.3|6341.3|6346.5|6341.5|6332.8|6327.8|0
1610679600000|2021-01-15 03:00:00|6346.4|6341.4|6334.7|6329.7|6349.3|6344.3|6332.7|6327.7|0
1610683200000|2021-01-15 04:00:00|6334.8|6329.8|6334|6329|6338.2|6333.2|6329|6324|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6311.6|6306.6|6334.1|6329.1|6310.4|6305.4|0
1610690400000|2021-01-15 06:00:00|6311.2|6306.2|6326.2|6321.2|6327.7|6322.7|6310.1|6305.1|0
1610694000000|2021-01-15 07:00:00|6326.1|6321.1|6331.5|6326.5|6335.9|6330.9|6322.8|6317.8|0
1610697600000|2021-01-15 08:00:00|6331.4|6326.4|6337.5|6332.5|6340|6335|6329|6324|0
1610701200000|2021-01-15 09:00:00|6337.6|6332.6|6354.3|6351.3|6356.7|6353.7|6337.4|6332.4|0
1610704800000|2021-01-15 10:00:00|6354.4|6351.4|6342.6|6339.6|6355.9|6352.9|6342.5|6339.5|0
1610708400000|2021-01-15 11:00:00|6342.7|6339.7|6338.4|6335.4|6344.9|6341.9|6330.7|6327.7|0
1610712000000|2021-01-15 12:00:00|6338.8|6335.8|6343.7|6340.7|6352.5|6349.5|6336.4|6333.4|0
1610715600000|2021-01-15 13:00:00|6343.9|6340.9|6341.8|6338.8|6355.5|6352.5|6339.7|6336.7|0
1610719200000|2021-01-15 14:00:00|6341.7|6338.7|6340.2|6338.4|6369.1|6367.3|6327.7|6325.9|0
1610722800000|2021-01-15 15:00:00|6341.7|6339.9|6294.1|6292.3|6345.4|6343.6|6252.1|6250.3|0
1610726400000|2021-01-15 16:00:00|6295.2|6293.4|6296.2|6294.4|6316.1|6314.3|6260.5|6258.7|0
1610730000000|2021-01-15 17:00:00|6296.1|6294.3|6296.6|6294.8|6307.1|6305.3|6288.2|6286.4|0
1610733600000|2021-01-15 18:00:00|6296.7|6294.9|6297.6|6295.8|6310.4|6308.6|6285.7|6283.9|0
1610737200000|2021-01-15 19:00:00|6297.9|6296.1|6257.7|6255.9|6304.8|6303|6255.5|6253.7|0
1610740800000|2021-01-15 20:00:00|6257.9|6256.1|6245.9|6244.1|6262.5|6260.7|6240.2|6238.4|0
1610744400000|2021-01-15 21:00:00|6246.5|6243.5|6236.8|6233.8|6250.6|6247.6|6236.6|6233.6|0
1610924400000|2021-01-17 23:00:00|6251.1|6246.1|6235.2|6230.2|6259|6254|6229.5|6224.5|0
1610928000000|2021-01-18 00:00:00|6234.8|6229.8|6249|6244|6249.5|6244.5|6225.6|6220.6|0
1610931600000|2021-01-18 01:00:00|6248.9|6243.9|6242.4|6237.4|6251.1|6246.1|6234.9|6229.9|0
1610935200000|2021-01-18 02:00:00|6242.3|6237.3|6245.2|6240.2|6247.2|6242.2|6240.1|6235.1|0
1610938800000|2021-01-18 03:00:00|6245.1|6240.1|6244.5|6239.5|6246.6|6241.6|6238.6|6233.6|0
1610942400000|2021-01-18 04:00:00|6244.4|6239.4|6245.3|6240.3|6246.2|6241.2|6240.4|6235.4|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6253.9|6248.9|6256.8|6251.8|6240.8|6235.8|0
1610949600000|2021-01-18 06:00:00|6253.4|6248.4|6248.2|6243.2|6254.5|6249.5|6247|6242|0
1610953200000|2021-01-18 07:00:00|6248.3|6243.3|6248.6|6243.6|6251.3|6246.3|6243.1|6238.1|0
1610956800000|2021-01-18 08:00:00|6248.3|6243.3|6258.1|6253.1|6260.7|6255.7|6246.6|6241.6|0
1610960400000|2021-01-18 09:00:00|6258.2|6253.2|6251.9|6246.9|6258.5|6253.5|6248.2|6243.2|0
1610964000000|2021-01-18 10:00:00|6252.1|6247.1|6255.8|6250.8|6258.9|6253.9|6250.7|6245.7|0
1610967600000|2021-01-18 11:00:00|6256.2|6251.2|6263.1|6258.1|6271.8|6266.8|6255.4|6250.4|0
1610971200000|2021-01-18 12:00:00|6263.5|6258.5|6259.1|6254.1|6266|6261|6258.6|6253.6|0
1610974800000|2021-01-18 13:00:00|6258.6|6253.6|6267|6262|6268.2|6263.2|6258.6|6253.6|0
1610978400000|2021-01-18 14:00:00|6266.6|6261.6|6267.4|6262.4|6267.4|6262.4|6261.2|6256.2|0
1610982000000|2021-01-18 15:00:00|6268.2|6263.2|6270.9|6265.9|6271.3|6266.3|6260.3|6255.3|0
1610985600000|2021-01-18 16:00:00|6271.3|6266.3|6271.9|6266.9|6273.3|6268.3|6268.7|6263.7|0
1610989200000|2021-01-18 17:00:00|6271.5|6266.5|6273.8|6268.8|6274.8|6269.8|6268.6|6263.6|0
1610992800000|2021-01-18 18:00:00|6274.4|6269.4|6275.6|6270.6|6276.2|6271.2|6274.4|6269.4|0
1610996400000|2021-01-18 19:00:00|6276|6271|6276|6271|6276|6271|6275.1|6270.1|0
1611000000000|2021-01-18 20:00:00|6275.6|6270.6|6283|6278|6286.1|6281.1|6275.6|6270.6|0
1611003600000|2021-01-18 21:00:00|6283.1|6278.1|6279.8|6274.8|6283.1|6278.1|6279.8|6274.8|0
1611007200000|2021-01-18 22:00:00|6280|6275|6269.7|6264.7|6280.1|6275.1|6158.6|6155.6|0
1611010800000|2021-01-18 23:00:00|6269.8|6264.8|6275.7|6270.7|6276.4|6271.4|6267.7|6262.7|0
1611014400000|2021-01-19 00:00:00|6275.5|6270.5|6288|6283|6292.1|6287.1|6275.5|6270.5|0
1611018000000|2021-01-19 01:00:00|6288.2|6283.2|6296.4|6291.4|6298|6293|6287.3|6282.3|0
1611021600000|2021-01-19 02:00:00|6296.3|6291.3|6300.6|6295.6|6300.9|6295.9|6294|6289|0
1611025200000|2021-01-19 03:00:00|6300.7|6295.7|6317.7|6312.7|6325.9|6320.9|6298.9|6293.9|0
1611028800000|2021-01-19 04:00:00|6317.9|6312.9|6318.5|6313.5|6318.9|6313.9|6312.4|6307.4|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6310|6305|6320.5|6315.5|6307.2|6302.2|0
1611036000000|2021-01-19 06:00:00|6310.2|6305.2|6310.9|6305.9|6317.5|6312.5|6305.8|6300.8|0
1611039600000|2021-01-19 07:00:00|6311|6306|6319.8|6314.8|6322.8|6317.8|6308.7|6303.7|0
1611043200000|2021-01-19 08:00:00|6319.6|6314.6|6312.7|6307.7|6320.1|6315.1|6308.8|6303.8|0
1611046800000|2021-01-19 09:00:00|6312.8|6307.8|6369.5|6366.5|6375|6372|6312.5|6307.5|0
1611050400000|2021-01-19 10:00:00|6369.4|6366.4|6377.1|6374.1|6378.7|6375.7|6368.4|6365.4|0
1611054000000|2021-01-19 11:00:00|6377.2|6374.2|6380.7|6377.7|6384.3|6381.3|6377|6374|0
1611057600000|2021-01-19 12:00:00|6370.3|6367.3|6342.8|6339.8|6370.3|6367.3|6334.8|6331.8|0
1611061200000|2021-01-19 13:00:00|6343|6340|6341|6338|6346.8|6343.8|6340.5|6337.5|0
1611064800000|2021-01-19 14:00:00|6341.1|6338.1|6328.4|6326.6|6374.4|6372.6|6317.5|6315.7|0
1611068400000|2021-01-19 15:00:00|6328.5|6326.7|6330.6|6328.8|6349.5|6347.7|6312.6|6310.8|0
1611072000000|2021-01-19 16:00:00|6330.5|6328.7|6347.3|6345.5|6350.5|6348.7|6325.2|6323.4|0
1611075600000|2021-01-19 17:00:00|6346.8|6345|6379.5|6377.7|6379.9|6378.1|6343.2|6341.4|0
1611079200000|2021-01-19 18:00:00|6379.6|6377.8|6389.7|6387.9|6391|6389.2|6370.4|6368.6|0
1611082800000|2021-01-19 19:00:00|6389.6|6387.8|6379.1|6377.3|6392.2|6390.4|6373|6371.2|0
1611086400000|2021-01-19 20:00:00|6379|6377.2|6389.1|6387.3|6393.8|6392|6377|6375.2|0
1611090000000|2021-01-19 21:00:00|6389.7|6386.7|6486.6|6483.6|6488.3|6485.3|6377.8|6374.8|0
1611093600000|2021-01-19 22:00:00|6486.9|6483.9|6482|6479|6490.4|6487.4|6476.9|6473.9|0
1611097200000|2021-01-19 23:00:00|6481.9|6478.9|6485.1|6482.1|6487.5|6484.5|6481|6478|0
1611100800000|2021-01-20 00:00:00|6485|6482|6484.5|6479.5|6487.3|6484.3|6482.9|6479.5|0
1611104400000|2021-01-20 01:00:00|6484.4|6479.4|6484.1|6479.1|6487.1|6482.1|6474.6|6469.6|0
1611108000000|2021-01-20 02:00:00|6484.3|6479.3|6487.8|6482.8|6489.1|6484.1|6484.2|6479.2|0
1611111600000|2021-01-20 03:00:00|6487.9|6482.9|6481.9|6476.9|6489.7|6484.7|6478.7|6473.7|0
1611115200000|2021-01-20 04:00:00|6482|6477|6479.6|6474.6|6482.2|6477.2|6475.1|6470.1|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6488.1|6483.1|6492.4|6487.4|6476.6|6471.6|0
1611122400000|2021-01-20 06:00:00|6488.4|6483.4|6499.7|6494.7|6504.5|6499.5|6485.4|6480.4|0
1611126000000|2021-01-20 07:00:00|6499.8|6494.8|6497.9|6492.9|6503.9|6498.9|6496.4|6491.4|0
1611129600000|2021-01-20 08:00:00|6497.6|6492.6|6524.3|6519.3|6528.8|6523.8|6492.3|6487.3|0
1611133200000|2021-01-20 09:00:00|6524.4|6519.4|6566.6|6563.6|6566.8|6563.8|6522.5|6517.5|0
1611136800000|2021-01-20 10:00:00|6566.5|6563.5|6581.8|6578.8|6585.3|6582.3|6564.5|6561.5|0
1611140400000|2021-01-20 11:00:00|6582.3|6579.3|6587.4|6584.4|6589.8|6586.8|6578.6|6575.6|0
1611144000000|2021-01-20 12:00:00|6582.8|6579.8|6583.9|6580.9|6583.9|6580.9|6570|6567|0
1611147600000|2021-01-20 13:00:00|6584.1|6581.1|6596.7|6593.7|6597.3|6594.3|6581.6|6578.6|0
1611151200000|2021-01-20 14:00:00|6596.6|6593.6|6596.1|6594.3|6656.3|6654.5|6584.5|6582.7|0
1611154800000|2021-01-20 15:00:00|6600.4|6598.6|6619.2|6617.4|6640.3|6638.5|6596|6594.2|0
1611158400000|2021-01-20 16:00:00|6618.6|6616.8|6645.9|6644.1|6646.5|6644.7|6602.6|6600.8|0
1611162000000|2021-01-20 17:00:00|6646|6644.2|6667.3|6665.5|6680|6678.2|6637.2|6635.4|0
1611165600000|2021-01-20 18:00:00|6667.6|6665.8|6684.9|6683.1|6687.1|6685.3|6664|6662.2|0
1611169200000|2021-01-20 19:00:00|6685|6683.2|6726.2|6724.4|6733.6|6731.8|6681.5|6679.7|0
1611172800000|2021-01-20 20:00:00|6726.1|6724.3|6693.7|6691.9|6733|6731.2|6693.7|6691.9|0
1611176400000|2021-01-20 21:00:00|6694.3|6691.3|6700.9|6697.9|6702.7|6699.7|6694.3|6691.3|0
1611180000000|2021-01-20 22:00:00|6700.7|6697.7|6700.1|6697.1|6702.1|6699.1|6698.4|6695.4|0
1611183600000|2021-01-20 23:00:00|6700.2|6697.2|6710.7|6707.7|6711.8|6708.8|6699.5|6696.5|0
1611187200000|2021-01-21 00:00:00|6710.9|6707.9|6721.9|6716.9|6721.9|6718.4|6707|6704|0
1611190800000|2021-01-21 01:00:00|6721.1|6716.1|6724.2|6719.2|6737.7|6732.7|6719.4|6714.4|0
1611194400000|2021-01-21 02:00:00|6724.1|6719.1|6729.5|6724.5|6733.7|6728.7|6720.4|6715.4|0
1611198000000|2021-01-21 03:00:00|6729.3|6724.3|6734.4|6729.4|6735.8|6730.8|6728.3|6723.3|0
1611201600000|2021-01-21 04:00:00|6734.3|6729.3|6737.1|6732.1|6743.3|6738.3|6732.8|6727.8|0
1611205200000|2021-01-21 05:00:00|6737|6732|6736.9|6731.9|6740.6|6735.6|6733.2|6728.2|0
1611208800000|2021-01-21 06:00:00|6736.5|6731.5|6726.7|6721.7|6738.7|6733.7|6720.2|6715.2|0
1611212400000|2021-01-21 07:00:00|6726.1|6721.1|6729.8|6724.8|6732|6727|6723.8|6718.8|0
1611216000000|2021-01-21 08:00:00|6729.1|6724.1|6740.6|6735.6|6741.6|6736.6|6715.4|6710.4|0
1611219600000|2021-01-21 09:00:00|6740.3|6735.3|6731.6|6728.6|6742.4|6739.4|6728.1|6725.1|0
1611223200000|2021-01-21 10:00:00|6731.5|6728.5|6720.4|6717.4|6732.1|6729.1|6719.5|6716.5|0
1611226800000|2021-01-21 11:00:00|6720.1|6717.1|6725.9|6722.9|6728.2|6725.2|6719.3|6716.3|0
1611230400000|2021-01-21 12:00:00|6725.7|6722.7|6729.8|6726.8|6733.4|6730.4|6724.8|6721.8|0
1611234000000|2021-01-21 13:00:00|6729.9|6726.9|6716.3|6713.3|6738.4|6735.4|6709.9|6706.9|0
1611237600000|2021-01-21 14:00:00|6716|6713|6709.1|6707.3|6729.4|6726.4|6685|6683.2|0
1611241200000|2021-01-21 15:00:00|6709.4|6707.6|6726.6|6724.8|6735.8|6734|6701.3|6699.5|0
1611244800000|2021-01-21 16:00:00|6726.7|6724.9|6711|6709.2|6736.4|6734.6|6705.3|6703.5|0
1611248400000|2021-01-21 17:00:00|6710.8|6709|6691.7|6689.9|6711.9|6710.1|6676.7|6674.9|0
1611252000000|2021-01-21 18:00:00|6691.9|6690.1|6686.2|6684.4|6699.8|6698|6681|6679.2|0
1611255600000|2021-01-21 19:00:00|6686.1|6684.3|6708.7|6706.9|6709.6|6707.8|6685.6|6683.8|0
1611259200000|2021-01-21 20:00:00|6708.5|6706.7|6704|6702.2|6717.6|6715.8|6698.1|6696.3|0
1611262800000|2021-01-21 21:00:00|6704.6|6701.6|6708.6|6705.6|6709.2|6706.2|6697.3|6694.3|0
1611266400000|2021-01-21 22:00:00|6708.7|6705.7|6706.8|6703.8|6710.8|6707.8|6705.4|6702.4|0
1611270000000|2021-01-21 23:00:00|6706.9|6703.9|6690.2|6687.2|6707.1|6704.1|6689.3|6686.3|0
1611273600000|2021-01-22 00:00:00|6690.1|6687.1|6682.6|6677.6|6695.1|6692.1|6680.7|6677.6|0
1611277200000|2021-01-22 01:00:00|6682.3|6677.3|6681.1|6676.1|6684.3|6679.3|6677|6672|0
1611280800000|2021-01-22 02:00:00|6681|6676|6672.3|6667.3|6682.7|6677.7|6662.5|6657.5|0
1611284400000|2021-01-22 03:00:00|6672.2|6667.2|6670.2|6665.2|6677|6672|6664.8|6659.8|0
1611288000000|2021-01-22 04:00:00|6669.9|6664.9|6673.3|6668.3|6677.8|6672.8|6668.3|6663.3|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6670.2|6665.2|6676.1|6671.1|6667.3|6662.3|0
1611295200000|2021-01-22 06:00:00|6670.3|6665.3|6671.9|6666.9|6675.5|6670.5|6664.6|6659.6|0
1611298800000|2021-01-22 07:00:00|6671.5|6666.5|6669.2|6664.2|6674|6669|6666.7|6661.7|0
1611302400000|2021-01-22 08:00:00|6669.3|6664.3|6667.9|6662.9|6672.1|6667.1|6657.5|6652.5|0
1611306000000|2021-01-22 09:00:00|6668.2|6663.2|6636|6633|6668.7|6663.7|6623.6|6620.6|0
1611309600000|2021-01-22 10:00:00|6636.1|6633.1|6639.5|6636.5|6651.2|6648.2|6632.7|6629.7|0
1611313200000|2021-01-22 11:00:00|6639.7|6636.7|6640.1|6637.1|6644|6641|6631|6628|0
1611316800000|2021-01-22 12:00:00|6638.7|6635.7|6634.2|6631.2|6643.2|6640.2|6626.8|6623.8|0
1611320400000|2021-01-22 13:00:00|6634|6631|6655.1|6652.1|6655.4|6652.4|6628.9|6625.9|0
1611324000000|2021-01-22 14:00:00|6654.9|6651.9|6718.9|6717.1|6738.9|6737.1|6654.4|6651.4|0
1611327600000|2021-01-22 15:00:00|6720.2|6718.4|6696.5|6694.7|6725|6723.2|6690.1|6688.3|0
1611331200000|2021-01-22 16:00:00|6696.7|6694.9|6702.4|6700.6|6709.9|6708.1|6688.7|6686.9|0
1611334800000|2021-01-22 17:00:00|6702.5|6700.7|6701.5|6699.7|6714|6712.2|6699.1|6697.3|0
1611338400000|2021-01-22 18:00:00|6701.6|6699.8|6698.7|6696.9|6715|6713.2|6694.7|6692.9|0
1611342000000|2021-01-22 19:00:00|6698.9|6697.1|6710.6|6708.8|6719.2|6717.4|6698.1|6696.3|0
1611345600000|2021-01-22 20:00:00|6710.8|6709|6704.4|6702.6|6718.5|6716.7|6703.7|6701.9|0
1611349200000|2021-01-22 21:00:00|6705|6702|6708.1|6705.1|6711.1|6708.1|6704.4|6701.4|0
1611529200000|2021-01-24 23:00:00|6725.1|6720.1|6733.1|6728.1|6737.3|6732.3|6722.5|6717.5|0
1611532800000|2021-01-25 00:00:00|6733.2|6728.2|6755.7|6750.7|6757.7|6752.7|6728.4|6723.4|0
1611536400000|2021-01-25 01:00:00|6755.8|6750.8|6756.4|6751.4|6760.3|6755.3|6751.8|6746.8|0
1611540000000|2021-01-25 02:00:00|6756.3|6751.3|6766.7|6761.7|6767.5|6762.5|6756|6751|0
1611543600000|2021-01-25 03:00:00|6766.8|6761.8|6763.8|6758.8|6767.7|6762.7|6763|6758|0
1611547200000|2021-01-25 04:00:00|6763.6|6758.6|6764.8|6759.8|6766.4|6761.4|6763.6|6758.6|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6770.1|6765.1|6774.2|6769.2|6764.5|6759.5|0
1611554400000|2021-01-25 06:00:00|6769.9|6764.9|6769.3|6764.3|6770.9|6765.9|6766.1|6761.1|0
1611558000000|2021-01-25 07:00:00|6769.6|6764.6|6776.5|6771.5|6778|6773|6766.2|6761.2|0
1611561600000|2021-01-25 08:00:00|6776.6|6771.6|6775.8|6770.8|6776.6|6771.6|6769.7|6764.7|0
1611565200000|2021-01-25 09:00:00|6775.7|6770.7|6812.2|6809.2|6821.4|6818.4|6775.7|6770.7|0
1611568800000|2021-01-25 10:00:00|6812.1|6809.1|6817.5|6814.5|6817.5|6814.5|6804.4|6801.4|0
1611572400000|2021-01-25 11:00:00|6817.3|6814.3|6813.2|6810.2|6821.9|6818.9|6813|6810|0
1611576000000|2021-01-25 12:00:00|6809.9|6806.9|6806.9|6803.9|6819.3|6816.3|6802.2|6799.2|0
1611579600000|2021-01-25 13:00:00|6807.1|6804.1|6806.1|6803.1|6814.3|6811.3|6803.4|6800.4|0
1611583200000|2021-01-25 14:00:00|6805.7|6802.7|6827.5|6825.7|6841.6|6839.8|6803.1|6800.1|0
1611586800000|2021-01-25 15:00:00|6828.4|6826.6|6684.1|6682.3|6832.9|6831.1|6680.1|6678.3|0
1611590400000|2021-01-25 16:00:00|6683.6|6681.8|6712.9|6711.1|6717.8|6716|6583.4|6581.6|0
1611594000000|2021-01-25 17:00:00|6713.3|6711.5|6728.7|6726.9|6730.5|6728.7|6661.1|6659.3|0
1611597600000|2021-01-25 18:00:00|6727.1|6725.3|6720.1|6718.3|6736.3|6734.5|6707.4|6705.6|0
1611601200000|2021-01-25 19:00:00|6720.2|6718.4|6734.6|6732.8|6738.9|6737.1|6705.8|6704|0
1611604800000|2021-01-25 20:00:00|6734.4|6732.6|6763|6761.2|6765.5|6763.7|6698.9|6697.1|0
1611608400000|2021-01-25 21:00:00|6763.6|6760.6|6762.1|6759.1|6768.3|6765.3|6752.1|6749.1|0
1611612000000|2021-01-25 22:00:00|6762|6759|6749.4|6746.4|6762.3|6759.3|6747.1|6744.1|0
1611615600000|2021-01-25 23:00:00|6749.5|6746.5|6757.5|6754.5|6758.3|6755.3|6747.7|6744.7|0
1611619200000|2021-01-26 00:00:00|6757.6|6754.6|6743.9|6738.9|6757.6|6754.6|6740.1|6737.1|0
1611622800000|2021-01-26 01:00:00|6743.8|6738.8|6743.4|6738.4|6746.3|6741.3|6736.3|6731.3|0
1611626400000|2021-01-26 02:00:00|6743.6|6738.6|6737|6732|6745.5|6740.5|6734.8|6729.8|0
1611630000000|2021-01-26 03:00:00|6736.9|6731.9|6737|6732|6738.6|6733.6|6732|6727|0
1611633600000|2021-01-26 04:00:00|6737.1|6732.1|6716.6|6711.6|6738.1|6733.1|6713|6708|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6723.7|6718.7|6729.2|6724.2|6716.7|6711.7|0
1611640800000|2021-01-26 06:00:00|6723.8|6718.8|6717|6712|6726.5|6721.5|6714.4|6709.4|0
1611644400000|2021-01-26 07:00:00|6716.7|6711.7|6724.8|6719.8|6731.2|6726.2|6716.4|6711.4|0
1611648000000|2021-01-26 08:00:00|6725.1|6720.1|6754.7|6749.7|6755.9|6750.9|6724|6719|0
1611651600000|2021-01-26 09:00:00|6754.9|6749.9|6735.2|6732.2|6755.7|6750.7|6730.8|6727.8|0
1611655200000|2021-01-26 10:00:00|6735|6732|6736.6|6733.6|6740.6|6737.6|6733.5|6730.5|0
1611658800000|2021-01-26 11:00:00|6736.5|6733.5|6765.5|6762.5|6772.4|6769.4|6733.1|6730.1|0
1611662400000|2021-01-26 12:00:00|6766.4|6763.4|6772.4|6769.4|6781.7|6778.7|6764.9|6761.9|0
1611666000000|2021-01-26 13:00:00|6772.5|6769.5|6768.5|6765.5|6772.7|6769.7|6757.4|6754.4|0
1611669600000|2021-01-26 14:00:00|6768.9|6765.9|6793.9|6792.1|6804.4|6802.6|6743.8|6742|0
1611673200000|2021-01-26 15:00:00|6793.8|6792|6814.2|6812.4|6819.8|6818|6772.7|6770.9|0
1611676800000|2021-01-26 16:00:00|6813.9|6812.1|6788.9|6787.1|6821.6|6819.8|6787.6|6785.8|0
1611680400000|2021-01-26 17:00:00|6789|6787.2|6799.2|6797.4|6811.9|6810.1|6789|6787.2|0
1611684000000|2021-01-26 18:00:00|6799.5|6797.7|6797.4|6795.6|6804|6802.2|6790.7|6788.9|0
1611687600000|2021-01-26 19:00:00|6797.5|6795.7|6798.3|6796.5|6807.6|6805.8|6791.6|6789.8|0
1611691200000|2021-01-26 20:00:00|6798.4|6796.6|6792.4|6790.6|6805.5|6803.7|6784.6|6782.8|0
1611694800000|2021-01-26 21:00:00|6793|6790|6819.9|6816.9|6835.5|6832.5|6792|6789|0
1611698400000|2021-01-26 22:00:00|6819.5|6816.5|6823.9|6820.9|6824.2|6821.2|6814.2|6811.2|0
1611702000000|2021-01-26 23:00:00|6823.8|6820.8|6841.1|6838.1|6847.6|6844.6|6823.8|6820.8|0
1611705600000|2021-01-27 00:00:00|6841.2|6838.2|6848.7|6843.7|6848.7|6845.4|6836.5|6833.5|0
1611709200000|2021-01-27 01:00:00|6848.5|6843.5|6845.6|6840.6|6855.1|6850.1|6840.2|6835.2|0
1611712800000|2021-01-27 02:00:00|6845.7|6840.7|6842.3|6837.3|6847.4|6842.4|6838.6|6833.6|0
1611716400000|2021-01-27 03:00:00|6842.4|6837.4|6842.8|6837.8|6847.5|6842.5|6837|6832|0
1611720000000|2021-01-27 04:00:00|6842.6|6837.6|6843.2|6838.2|6845.3|6840.3|6839.7|6834.7|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6851.1|6846.1|6852.6|6847.6|6842|6837|0
1611727200000|2021-01-27 06:00:00|6851|6846|6846.2|6841.2|6855.6|6850.6|6843.6|6838.6|0
1611730800000|2021-01-27 07:00:00|6845.8|6840.8|6845.1|6840.1|6848|6843|6841.8|6836.8|0
1611734400000|2021-01-27 08:00:00|6843.9|6838.9|6836.5|6831.5|6843.9|6838.9|6831.3|6826.3|0
1611738000000|2021-01-27 09:00:00|6836.4|6831.4|6820.4|6817.4|6859.2|6856.2|6815.9|6812.9|0
1611741600000|2021-01-27 10:00:00|6820.5|6817.5|6797|6794|6821.6|6818.6|6796.3|6793.3|0
1611745200000|2021-01-27 11:00:00|6796.8|6793.8|6727.7|6724.7|6799.6|6796.6|6727.4|6724.4|0
1611748800000|2021-01-27 12:00:00|6736.2|6733.2|6709.3|6706.3|6781.1|6778.1|6709.3|6706.3|0
1611752400000|2021-01-27 13:00:00|6709.5|6706.5|6729.4|6726.4|6730.4|6727.4|6691.5|6688.5|0
1611756000000|2021-01-27 14:00:00|6729.8|6726.8|6643.5|6641.7|6733.6|6730.6|6586.3|6584.5|0
1611759600000|2021-01-27 15:00:00|6643.1|6641.3|6697.5|6695.7|6705.8|6704|6633.5|6631.7|0
1611763200000|2021-01-27 16:00:00|6698.3|6696.5|6625.1|6623.3|6698.4|6696.6|6623.8|6622|0
1611766800000|2021-01-27 17:00:00|6625|6623.2|6676.2|6674.4|6681.2|6679.4|6617.4|6615.6|0
1611770400000|2021-01-27 18:00:00|6676.3|6674.5|6663.6|6661.8|6684.5|6682.7|6657.2|6655.4|0
1611774000000|2021-01-27 19:00:00|6662.6|6660.8|6581.5|6579.7|6683.3|6681.5|6572.9|6571.1|0
1611777600000|2021-01-27 20:00:00|6581.4|6579.6|6563.6|6561.8|6608.5|6606.7|6539.3|6537.5|0
1611781200000|2021-01-27 21:00:00|6564.5|6561.5|6516.4|6513.4|6584.9|6581.9|6404.5|6401.5|0
1611784800000|2021-01-27 22:00:00|6516.5|6513.5|6500.7|6497.7|6544.2|6541.2|6495.8|6492.8|0
1611788400000|2021-01-27 23:00:00|6500.6|6497.6|6452.9|6449.9|6508.1|6505.1|6450.7|6447.7|0
1611792000000|2021-01-28 00:00:00|6452.8|6449.8|6462.8|6457.8|6463.2|6459.9|6445.5|6442.5|0
1611795600000|2021-01-28 01:00:00|6462.7|6457.7|6508.5|6503.5|6518.4|6513.4|6460.3|6455.3|0
1611799200000|2021-01-28 02:00:00|6508.6|6503.6|6486.1|6481.1|6515.6|6510.6|6465.2|6460.2|0
1611802800000|2021-01-28 03:00:00|6486|6481|6486.1|6481.1|6496.9|6491.9|6469.1|6464.1|0
1611806400000|2021-01-28 04:00:00|6486.4|6481.4|6464.8|6459.8|6491.3|6486.3|6462.2|6457.2|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6470.8|6465.8|6487.4|6482.4|6463.9|6458.9|0
1611813600000|2021-01-28 06:00:00|6470.2|6465.2|6466.3|6461.3|6477.7|6472.7|6457.9|6452.9|0
1611817200000|2021-01-28 07:00:00|6466.7|6461.7|6458.5|6453.5|6470.3|6465.3|6440.5|6435.5|0
1611820800000|2021-01-28 08:00:00|6458.8|6453.8|6439.5|6434.5|6476.6|6471.6|6428.5|6423.5|0
1611824400000|2021-01-28 09:00:00|6439.6|6434.6|6383.1|6380.1|6447.3|6444.3|6357.2|6354.2|0
1611828000000|2021-01-28 10:00:00|6383.2|6380.2|6429.5|6426.5|6446.4|6443.4|6380.5|6377.5|0
1611831600000|2021-01-28 11:00:00|6430.7|6427.7|6461.4|6458.4|6468.9|6465.9|6420.5|6417.5|0
1611835200000|2021-01-28 12:00:00|6463.4|6460.4|6493.5|6490.5|6504.4|6501.4|6453.7|6450.7|0
1611838800000|2021-01-28 13:00:00|6493.4|6490.4|6527.9|6524.9|6528.5|6525.5|6457.5|6454.5|0
1611842400000|2021-01-28 14:00:00|6527.6|6524.6|6567.7|6565.9|6610.6|6608.8|6526.1|6524.3|0
1611846000000|2021-01-28 15:00:00|6573.5|6571.7|6602|6600.2|6607.6|6605.8|6558.5|6556.7|0
1611849600000|2021-01-28 16:00:00|6605.1|6603.3|6625.4|6623.6|6631|6629.2|6595.8|6594|0
1611853200000|2021-01-28 17:00:00|6627.1|6625.3|6666.8|6665|6676.7|6674.9|6625.7|6623.9|0
1611856800000|2021-01-28 18:00:00|6667.7|6665.9|6675.4|6673.6|6685.6|6683.8|6659.9|6658.1|0
1611860400000|2021-01-28 19:00:00|6677|6675.2|6649.9|6648.1|6679.3|6677.5|6632.3|6630.5|0
1611864000000|2021-01-28 20:00:00|6648.6|6646.8|6593.1|6591.3|6648.7|6646.9|6590.9|6589.1|0
1611867600000|2021-01-28 21:00:00|6593.9|6592.1|6589.9|6586.9|6597.4|6594.4|6574.2|6571.2|0
1611871200000|2021-01-28 22:00:00|6589.8|6586.8|6596.4|6593.4|6597.2|6594.2|6586.2|6583.2|0
1611874800000|2021-01-28 23:00:00|6596.2|6593.2|6576|6573|6596.2|6593.2|6573.6|6570.6|0
1611878400000|2021-01-29 00:00:00|6576.4|6573.4|6572.8|6567.8|6585.2|6582.2|6564.5|6561.5|0
1611882000000|2021-01-29 01:00:00|6573.2|6568.2|6544.3|6539.3|6590.4|6585.4|6541.6|6536.6|0
1611885600000|2021-01-29 02:00:00|6544.5|6539.5|6545.9|6540.9|6553.1|6548.1|6538.9|6533.9|0
1611889200000|2021-01-29 03:00:00|6546|6541|6505.2|6500.2|6548.4|6543.4|6504.4|6499.4|0
1611892800000|2021-01-29 04:00:00|6505.1|6500.1|6512.8|6507.8|6516.4|6511.4|6490.2|6485.2|0
1611896400000|2021-01-29 05:00:00|6512|6507|6509.8|6504.8|6516.8|6511.8|6493.4|6488.4|0
1611900000000|2021-01-29 06:00:00|6510.2|6505.2|6539.5|6534.5|6540.5|6535.5|6496.4|6491.4|0
1611903600000|2021-01-29 07:00:00|6539.2|6534.2|6509.5|6504.5|6545.2|6540.2|6491.4|6486.4|0
1611907200000|2021-01-29 08:00:00|6509.2|6504.2|6506.4|6501.4|6518.7|6513.7|6478|6473|0
1611910800000|2021-01-29 09:00:00|6506.5|6501.5|6487.1|6484.1|6510.8|6505.8|6480.3|6477.3|0
1611914400000|2021-01-29 10:00:00|6487.2|6484.2|6501.2|6498.2|6507.3|6504.3|6472.9|6469.9|0
1611918000000|2021-01-29 11:00:00|6501.3|6498.3|6516.7|6513.7|6531.3|6528.3|6499.7|6496.7|0
1611921600000|2021-01-29 12:00:00|6519.3|6516.3|6526.4|6523.4|6547.5|6544.5|6513.7|6510.7|0
1611925200000|2021-01-29 13:00:00|6526.6|6523.6|6561.3|6558.3|6565.1|6562.1|6507.6|6504.6|0
1611928800000|2021-01-29 14:00:00|6562.4|6559.4|6509.6|6507.8|6562.4|6559.4|6478.5|6476.7|0
1611932400000|2021-01-29 15:00:00|6512.1|6510.3|6523.1|6521.3|6564.7|6562.9|6481.4|6479.6|0
1611936000000|2021-01-29 16:00:00|6523.8|6522|6492.2|6490.4|6540.3|6538.5|6460.8|6459|0
1611939600000|2021-01-29 17:00:00|6490.8|6489|6389.4|6387.6|6502.1|6500.3|6375.6|6373.8|0
1611943200000|2021-01-29 18:00:00|6389.6|6387.8|6404.9|6403.1|6438.3|6436.5|6382.9|6381.1|0
1611946800000|2021-01-29 19:00:00|6403.2|6401.4|6422.7|6420.9|6444.2|6442.4|6402.7|6400.9|0
1611950400000|2021-01-29 20:00:00|6422.8|6421|6428.3|6426.5|6478.1|6476.3|6422.8|6421|0
1611954000000|2021-01-29 21:00:00|6428.9|6425.9|6423.2|6420.2|6439.7|6436.7|6420.6|6417.6|0
1612134000000|2021-01-31 23:00:00|6404.6|6399.6|6375.9|6370.9|6410.5|6405.5|6342|6337|0
1612137600000|2021-02-01 00:00:00|6375.8|6370.8|6394.4|6389.4|6399.7|6394.7|6371|6366|0
1612141200000|2021-02-01 01:00:00|6394.3|6389.3|6404.9|6399.9|6417.7|6412.7|6387.7|6382.7|0
1612144800000|2021-02-01 02:00:00|6404.8|6399.8|6419.7|6414.7|6426.8|6421.8|6404.1|6399.1|0
1612148400000|2021-02-01 03:00:00|6419.9|6414.9|6445.9|6440.9|6448.9|6443.9|6415.9|6410.9|0
1612152000000|2021-02-01 04:00:00|6446.1|6441.1|6456|6451|6457.1|6452.1|6437.5|6432.5|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6467|6462|6470.3|6465.3|6454.2|6449.2|0
1612159200000|2021-02-01 06:00:00|6466.5|6461.5|6464|6459|6470.5|6465.5|6460.1|6455.1|0
1612162800000|2021-02-01 07:00:00|6464.1|6459.1|6492.3|6487.3|6499.1|6494.1|6447.6|6442.6|0
1612166400000|2021-02-01 08:00:00|6492.2|6487.2|6514.8|6509.8|6521.6|6516.6|6478.6|6473.6|0
1612170000000|2021-02-01 09:00:00|6514|6509|6535|6532|6540.1|6537.1|6500|6497|0
1612173600000|2021-02-01 10:00:00|6535.1|6532.1|6532.6|6529.6|6540.9|6537.9|6528.2|6525.2|0
1612177200000|2021-02-01 11:00:00|6532.5|6529.5|6542.2|6539.2|6554.5|6551.5|6531.5|6528.5|0
1612180800000|2021-02-01 12:00:00|6542.1|6539.1|6524.6|6521.6|6542.1|6539.1|6518.8|6515.8|0
1612184400000|2021-02-01 13:00:00|6526.5|6523.5|6525.8|6522.8|6528|6525|6517.2|6514.2|0
1612188000000|2021-02-01 14:00:00|6526.1|6523.1|6494.4|6492.6|6550.3|6548.5|6460.3|6458.5|0
1612191600000|2021-02-01 15:00:00|6490.2|6488.4|6512.5|6510.7|6538.7|6536.9|6466.8|6465|0
1612195200000|2021-02-01 16:00:00|6512.6|6510.8|6557.8|6556|6570.9|6569.1|6494.5|6492.7|0
1612198800000|2021-02-01 17:00:00|6559.9|6558.1|6615|6613.2|6615.3|6613.5|6559.5|6557.7|0
1612202400000|2021-02-01 18:00:00|6615.4|6613.6|6631.6|6629.8|6631.7|6629.9|6606.4|6604.6|0
1612206000000|2021-02-01 19:00:00|6631.8|6630|6624.1|6622.3|6636.9|6635.1|6614.1|6612.3|0
1612209600000|2021-02-01 20:00:00|6625.1|6623.3|6633.8|6632|6645.3|6643.5|6620.6|6618.8|0
1612213200000|2021-02-01 21:00:00|6633.7|6631.9|6629.6|6626.6|6635.5|6632.5|6621.6|6618.6|0
1612216800000|2021-02-01 22:00:00|6629.5|6626.5|6631.8|6628.8|6632.1|6629.1|6627.9|6624.9|0
1612220400000|2021-02-01 23:00:00|6631.9|6628.9|6642.7|6639.7|6645|6642|6631.5|6628.5|0
1612224000000|2021-02-02 00:00:00|6642.8|6639.8|6648.4|6643.4|6648.4|6644.8|6635.5|6632.5|0
1612227600000|2021-02-02 01:00:00|6648.5|6643.5|6687.9|6682.9|6690.9|6685.9|6648.2|6643.2|0
1612231200000|2021-02-02 02:00:00|6688|6683|6696.1|6691.1|6707|6702|6682.6|6677.6|0
1612234800000|2021-02-02 03:00:00|6696|6691|6693.4|6688.4|6697.6|6692.6|6687.3|6682.3|0
1612238400000|2021-02-02 04:00:00|6693.6|6688.6|6684.1|6679.1|6695.9|6690.9|6684.1|6679.1|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6687.4|6682.4|6687.4|6682.4|6674.5|6669.5|0
1612245600000|2021-02-02 06:00:00|6687.5|6682.5|6683.4|6678.4|6689.8|6684.8|6676|6671|0
1612249200000|2021-02-02 07:00:00|6683.3|6678.3|6676.9|6671.9|6683.7|6678.7|6671.7|6666.7|0
1612252800000|2021-02-02 08:00:00|6677|6672|6683.3|6678.3|6703.6|6698.6|6671.9|6666.9|0
1612256400000|2021-02-02 09:00:00|6683.6|6678.6|6710.2|6707.2|6711.5|6708.5|6673.9|6670.9|0
1612260000000|2021-02-02 10:00:00|6710.6|6707.6|6701|6698|6717.2|6714.2|6699.6|6696.6|0
1612263600000|2021-02-02 11:00:00|6701.3|6698.3|6670.8|6667.8|6703.2|6700.2|6655|6652|0
1612267200000|2021-02-02 12:00:00|6673.7|6670.7|6684|6681|6700.8|6697.8|6671|6668|0
1612270800000|2021-02-02 13:00:00|6683.9|6680.9|6696.9|6693.9|6700.3|6697.3|6681.4|6678.4|0
1612274400000|2021-02-02 14:00:00|6696.7|6693.7|6697.5|6695.7|6741.1|6739.3|6682.3|6680.5|0
1612278000000|2021-02-02 15:00:00|6697.4|6695.6|6735.9|6734.1|6745.3|6743.5|6688.7|6686.9|0
1612281600000|2021-02-02 16:00:00|6736|6734.2|6766.4|6764.6|6767.8|6766|6728.1|6726.3|0
1612285200000|2021-02-02 17:00:00|6766.5|6764.7|6766.4|6764.6|6774.1|6772.3|6759.4|6757.6|0
1612288800000|2021-02-02 18:00:00|6766.5|6764.7|6767.1|6765.3|6774.7|6772.9|6747.3|6745.5|0
1612292400000|2021-02-02 19:00:00|6766.6|6764.8|6766.3|6764.5|6770.1|6768.3|6752.2|6750.4|0
1612296000000|2021-02-02 20:00:00|6766.5|6764.7|6741.1|6739.3|6766.7|6764.9|6737.6|6735.8|0
1612299600000|2021-02-02 21:00:00|6741.7|6738.7|6800.7|6797.7|6807|6804|6738.6|6735.6|0
1612303200000|2021-02-02 22:00:00|6800.6|6797.6|6812.4|6809.4|6822.2|6819.2|6797.2|6794.2|0
1612306800000|2021-02-02 23:00:00|6810.2|6807.2|6794.6|6791.6|6813.2|6810.2|6794.4|6791.4|0
1612310400000|2021-02-03 00:00:00|6794.5|6791.5|6811.9|6806.9|6813.4|6810.4|6794.4|6791.4|0
1612314000000|2021-02-03 01:00:00|6812|6807|6803.6|6798.6|6812.3|6807.3|6795.1|6790.1|0
1612317600000|2021-02-03 02:00:00|6803.7|6798.7|6804.3|6799.3|6809.8|6804.8|6793.4|6788.4|0
1612321200000|2021-02-03 03:00:00|6803.5|6798.5|6802.2|6797.2|6804.4|6799.4|6798.3|6793.3|0
1612324800000|2021-02-03 04:00:00|6802.1|6797.1|6806.7|6801.7|6811.4|6806.4|6801.2|6796.2|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6821|6816|6821.9|6816.9|6804.8|6799.8|0
1612332000000|2021-02-03 06:00:00|6821.4|6816.4|6819.7|6814.7|6822.5|6817.5|6816.8|6811.8|0
1612335600000|2021-02-03 07:00:00|6819.6|6814.6|6834.6|6829.6|6835.7|6830.7|6815.7|6810.7|0
1612339200000|2021-02-03 08:00:00|6834.4|6829.4|6821.1|6816.1|6837.9|6832.9|6819.3|6814.3|0
1612342800000|2021-02-03 09:00:00|6821|6816|6844.7|6841.7|6850.2|6847.2|6820.8|6815.8|0
1612346400000|2021-02-03 10:00:00|6845.4|6842.4|6851.6|6848.6|6852.5|6849.5|6840.5|6837.5|0
1612350000000|2021-02-03 11:00:00|6852.1|6849.1|6854.6|6851.6|6855.1|6852.1|6843.4|6840.4|0
1612353600000|2021-02-03 12:00:00|6852.8|6849.8|6860.2|6857.2|6860.6|6857.6|6843.1|6840.1|0
1612357200000|2021-02-03 13:00:00|6860.5|6857.5|6846.3|6843.3|6862|6859|6845.1|6842.1|0
1612360800000|2021-02-03 14:00:00|6846.7|6843.7|6848.1|6846.3|6853.5|6851.7|6785.2|6783.4|0
1612364400000|2021-02-03 15:00:00|6849.2|6847.4|6813.5|6811.7|6859.5|6857.7|6784.5|6782.7|0
1612368000000|2021-02-03 16:00:00|6815|6813.2|6840.8|6839|6841|6839.2|6804.5|6802.7|0
1612371600000|2021-02-03 17:00:00|6840.9|6839.1|6846.7|6844.9|6855.3|6853.5|6835.6|6833.8|0
1612375200000|2021-02-03 18:00:00|6846.6|6844.8|6845.8|6844|6854.4|6852.6|6833.8|6832|0
1612378800000|2021-02-03 19:00:00|6846.3|6844.5|6826.2|6824.4|6847.4|6845.6|6826.2|6824.4|0
1612382400000|2021-02-03 20:00:00|6824.6|6822.8|6774.4|6772.6|6828.6|6826.8|6774.2|6772.4|0
1612386000000|2021-02-03 21:00:00|6775|6772|6779|6776|6783.8|6780.8|6773.1|6770.1|0
1612389600000|2021-02-03 22:00:00|6778.9|6775.9|6793.6|6790.6|6799|6796|6777.4|6774.4|0
1612393200000|2021-02-03 23:00:00|6793.8|6790.8|6794.2|6791.2|6801.7|6798.7|6787.7|6784.7|0
1612396800000|2021-02-04 00:00:00|6794|6791|6790.8|6785.8|6797.7|6794.7|6789.4|6785.8|0
1612400400000|2021-02-04 01:00:00|6790.9|6785.9|6795.2|6790.2|6799.4|6794.4|6789.6|6784.6|0
1612404000000|2021-02-04 02:00:00|6795.5|6790.5|6800.7|6795.7|6805.9|6800.9|6795.5|6790.5|0
1612407600000|2021-02-04 03:00:00|6800.8|6795.8|6768.3|6763.3|6803|6798|6762.4|6757.4|0
1612411200000|2021-02-04 04:00:00|6768.2|6763.2|6765.3|6760.3|6773.6|6768.6|6764.3|6759.3|0
1612414800000|2021-02-04 05:00:00|6765|6760|6775|6770|6776.3|6771.3|6756.7|6751.7|0
1612418400000|2021-02-04 06:00:00|6775.8|6770.8|6796.8|6791.8|6797.4|6792.4|6768.5|6763.5|0
1612422000000|2021-02-04 07:00:00|6796.9|6791.9|6793.4|6788.4|6810.2|6805.2|6789.5|6784.5|0
1612425600000|2021-02-04 08:00:00|6793.5|6788.5|6808.7|6803.7|6814.8|6809.8|6791.9|6786.9|0
1612429200000|2021-02-04 09:00:00|6808.6|6803.6|6812.9|6809.9|6829.3|6826.3|6806|6803|0
1612432800000|2021-02-04 10:00:00|6812.8|6809.8|6815.5|6812.5|6816.5|6813.5|6807.7|6804.7|0
1612436400000|2021-02-04 11:00:00|6815.4|6812.4|6806|6803|6823.3|6820.3|6804.5|6801.5|0
1612440000000|2021-02-04 12:00:00|6808.8|6805.8|6819.3|6816.3|6821.1|6818.1|6807.9|6804.9|0
1612443600000|2021-02-04 13:00:00|6819.6|6816.6|6824.8|6821.8|6828.9|6825.9|6819.1|6816.1|0
1612447200000|2021-02-04 14:00:00|6824.7|6821.7|6796.1|6794.3|6843.2|6841.4|6778.7|6776.9|0
1612450800000|2021-02-04 15:00:00|6796.2|6794.4|6793.3|6791.5|6807.3|6805.5|6761.6|6759.8|0
1612454400000|2021-02-04 16:00:00|6792.7|6790.9|6811|6809.2|6818.5|6816.7|6791.3|6789.5|0
1612458000000|2021-02-04 17:00:00|6811.1|6809.3|6837.7|6835.9|6839.8|6838|6809.7|6807.9|0
1612461600000|2021-02-04 18:00:00|6837.8|6836|6844.3|6842.5|6853.3|6851.5|6834.1|6832.3|0
1612465200000|2021-02-04 19:00:00|6844.2|6842.4|6848.1|6846.3|6850.4|6848.6|6839|6837.2|0
1612468800000|2021-02-04 20:00:00|6847.5|6845.7|6865.2|6863.4|6865.2|6863.4|6844|6842.2|0
1612472400000|2021-02-04 21:00:00|6864.7|6861.7|6863.4|6860.4|6886.5|6883.5|6859.5|6856.5|0
1612476000000|2021-02-04 22:00:00|6863.6|6860.6|6861.9|6858.9|6865.2|6862.2|6859.5|6856.5|0
1612479600000|2021-02-04 23:00:00|6862|6859|6859.7|6856.7|6862.7|6859.7|6858.6|6855.6|0
1612483200000|2021-02-05 00:00:00|6860|6857|6856.1|6851.1|6860.6|6857.6|6854|6851|0
1612486800000|2021-02-05 01:00:00|6856.4|6851.4|6869.3|6864.3|6869.6|6864.6|6850.1|6845.1|0
1612490400000|2021-02-05 02:00:00|6869.4|6864.4|6873.2|6868.2|6881.4|6876.4|6867.8|6862.8|0
1612494000000|2021-02-05 03:00:00|6873.4|6868.4|6870.1|6865.1|6876.1|6871.1|6866.1|6861.1|0
1612497600000|2021-02-05 04:00:00|6870|6865|6875.8|6870.8|6879.4|6874.4|6870|6865|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6891.3|6886.3|6892.9|6887.9|6873.9|6868.9|0
1612504800000|2021-02-05 06:00:00|6890.9|6885.9|6886.8|6881.8|6893.9|6888.9|6886.5|6881.5|0
1612508400000|2021-02-05 07:00:00|6886.7|6881.7|6885.6|6880.6|6889.9|6884.9|6880.2|6875.2|0
1612512000000|2021-02-05 08:00:00|6886.4|6881.4|6884.4|6879.4|6887|6882|6876.6|6871.6|0
1612515600000|2021-02-05 09:00:00|6884.1|6879.1|6880.2|6877.2|6886.6|6883.6|6862.6|6859.6|0
1612519200000|2021-02-05 10:00:00|6880|6877|6890|6887|6891.1|6888.1|6878.8|6875.8|0
1612522800000|2021-02-05 11:00:00|6889.8|6886.8|6881.6|6878.6|6890.6|6887.6|6878.8|6875.8|0
1612526400000|2021-02-05 12:00:00|6880.9|6877.9|6885|6882|6888.7|6885.7|6880.1|6877.1|0
1612530000000|2021-02-05 13:00:00|6885.1|6882.1|6875.9|6872.9|6885.1|6882.1|6872.4|6869.4|0
1612533600000|2021-02-05 14:00:00|6876.2|6873.2|6832.3|6830.5|6876.2|6873.2|6814.5|6812.7|0
1612537200000|2021-02-05 15:00:00|6831.3|6829.5|6872.3|6870.5|6875.5|6873.7|6828.7|6826.9|0
1612540800000|2021-02-05 16:00:00|6873.4|6871.6|6896.2|6894.4|6899.9|6898.1|6871.7|6869.9|0
1612544400000|2021-02-05 17:00:00|6896.5|6894.7|6927.3|6925.5|6928.8|6927|6894.2|6892.4|0
1612548000000|2021-02-05 18:00:00|6927.6|6925.8|6898|6896.2|6931.7|6929.9|6896.6|6894.8|0
1612551600000|2021-02-05 19:00:00|6897.9|6896.1|6913.1|6911.3|6922.8|6921|6892|6890.2|0
1612555200000|2021-02-05 20:00:00|6912.9|6911.1|6916.6|6914.8|6917.2|6915.4|6891.9|6890.1|0
1612558800000|2021-02-05 21:00:00|6917.2|6914.2|6914.6|6911.6|6920.5|6917.5|6912|6909|0
1612738800000|2021-02-07 23:00:00|6934.2|6929.2|6933.4|6928.4|6936|6931|6926.3|6921.3|0
1612742400000|2021-02-08 00:00:00|6933.2|6928.2|6942|6937|6946|6941|6927.2|6922.2|0
1612746000000|2021-02-08 01:00:00|6942.2|6937.2|6954.8|6949.8|6958|6953|6940.6|6935.6|0
1612749600000|2021-02-08 02:00:00|6954.6|6949.6|6953.2|6948.2|6956.8|6951.8|6949.4|6944.4|0
1612753200000|2021-02-08 03:00:00|6953.1|6948.1|6950.9|6945.9|6955.8|6950.8|6948.7|6943.7|0
1612756800000|2021-02-08 04:00:00|6951|6946|6950.8|6945.8|6952.6|6947.6|6948.8|6943.8|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6952.7|6947.7|6954|6949|6947.7|6942.7|0
1612764000000|2021-02-08 06:00:00|6952.6|6947.6|6951.1|6946.1|6956.2|6951.2|6950.6|6945.6|0
1612767600000|2021-02-08 07:00:00|6950.9|6945.9|6946.9|6941.9|6952.2|6947.2|6945.1|6940.1|0
1612771200000|2021-02-08 08:00:00|6946.8|6941.8|6960.7|6955.7|6966.1|6961.1|6937.8|6932.8|0
1612774800000|2021-02-08 09:00:00|6960.4|6955.4|6951.5|6948.5|6960.9|6955.9|6928.1|6925.1|0
1612778400000|2021-02-08 10:00:00|6950.9|6947.9|6949|6946|6956.9|6953.9|6946.5|6943.5|0
1612782000000|2021-02-08 11:00:00|6949.8|6946.8|6958.9|6955.9|6960|6957|6947.6|6944.6|0
1612785600000|2021-02-08 12:00:00|6961.4|6958.4|6968.6|6965.6|6970.6|6967.6|6946|6943|0
1612789200000|2021-02-08 13:00:00|6967.9|6964.9|6971.4|6968.4|6977|6974|6961.2|6958.2|0
1612792800000|2021-02-08 14:00:00|6971.5|6968.5|6967|6965.2|6986.1|6984.3|6953.4|6951.6|0
1612796400000|2021-02-08 15:00:00|6966.9|6965.1|6992.2|6990.4|6995.2|6993.4|6951|6949.2|0
1612800000000|2021-02-08 16:00:00|6993.4|6991.6|6969.3|6967.5|7000.7|6998.9|6951.8|6950|0
1612803600000|2021-02-08 17:00:00|6970.5|6968.7|6969.7|6967.9|6980.7|6978.9|6963|6961.2|0
1612807200000|2021-02-08 18:00:00|6969.8|6968|6954|6952.2|6972.8|6971|6950.8|6949|0
1612810800000|2021-02-08 19:00:00|6954.1|6952.3|6966.8|6965|6968.7|6966.9|6949.7|6947.9|0
1612814400000|2021-02-08 20:00:00|6967|6965.2|6981.8|6980|6981.8|6980|6962.6|6960.8|0
1612818000000|2021-02-08 21:00:00|6982.4|6979.4|6979.3|6976.3|6983.9|6980.9|6977.4|6974.4|0
1612821600000|2021-02-08 22:00:00|6979.4|6976.4|6986.2|6983.2|6986.9|6983.9|6977.8|6974.8|0
1612825200000|2021-02-08 23:00:00|6985.6|6982.6|6988.2|6985.2|6988.7|6985.7|6981.2|6978.2|0
1612828800000|2021-02-09 00:00:00|6988.1|6985.1|6981.5|6976.5|6989.2|6986.2|6975.1|6972.1|0
1612832400000|2021-02-09 01:00:00|6981.6|6976.6|6985.7|6980.7|6987.8|6982.8|6975.5|6970.5|0
1612836000000|2021-02-09 02:00:00|6985.8|6980.8|6983.6|6978.6|6987.9|6982.9|6981.6|6976.6|0
1612839600000|2021-02-09 03:00:00|6983.8|6978.8|6982.5|6977.5|6987.4|6982.4|6979.6|6974.6|0
1612843200000|2021-02-09 04:00:00|6982.6|6977.6|6984.7|6979.7|6986.2|6981.2|6982.4|6977.4|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|6985.9|6980.9|6990.4|6985.4|6982.9|6977.9|0
1612850400000|2021-02-09 06:00:00|6986|6981|6983.1|6978.1|6987.5|6982.5|6982.5|6977.5|0
1612854000000|2021-02-09 07:00:00|6982.9|6977.9|6981.9|6976.9|6982.9|6977.9|6978|6973|0
1612857600000|2021-02-09 08:00:00|6982|6977|6976.1|6971.1|6982.1|6977.1|6972.9|6967.9|0
1612861200000|2021-02-09 09:00:00|6976|6971|6991.6|6988.6|7006.5|7003.5|6975.9|6970.9|0
1612864800000|2021-02-09 10:00:00|6991.5|6988.5|6983.3|6980.3|6992.9|6989.9|6980.4|6977.4|0
1612868400000|2021-02-09 11:00:00|6984|6981|6989.3|6986.3|6990.1|6987.1|6969.5|6966.5|0
1612872000000|2021-02-09 12:00:00|6991|6988|6983.9|6980.9|6995.3|6992.3|6981.6|6978.6|0
1612875600000|2021-02-09 13:00:00|6984.1|6981.1|6985.6|6982.6|6986.3|6983.3|6973|6970|0
1612879200000|2021-02-09 14:00:00|6985|6982|7100.7|7098.9|7106.7|7104.9|6962|6959|0
1612882800000|2021-02-09 15:00:00|7100.9|7099.1|7085.1|7083.3|7123.9|7122.1|7083.7|7081.9|0
1612886400000|2021-02-09 16:00:00|7084.8|7083|7078.7|7076.9|7087.9|7086.1|7054.2|7052.4|0
1612890000000|2021-02-09 17:00:00|7078.6|7076.8|7079|7077.2|7090.4|7088.6|7072.3|7070.5|0
1612893600000|2021-02-09 18:00:00|7078.5|7076.7|7053.5|7051.7|7081.7|7079.9|7050.5|7048.7|0
1612897200000|2021-02-09 19:00:00|7053.7|7051.9|7074|7072.2|7076.9|7075.1|7053.6|7051.8|0
1612900800000|2021-02-09 20:00:00|7074.3|7072.5|7058.3|7056.5|7075.2|7073.4|7046.5|7044.7|0
1612904400000|2021-02-09 21:00:00|7058.9|7055.9|7090.8|7087.8|7092.2|7089.2|7017.7|7014.7|0
1612908000000|2021-02-09 22:00:00|7090.7|7087.7|7086.1|7083.1|7096.6|7093.6|7081.7|7078.7|0
1612911600000|2021-02-09 23:00:00|7086|7083|7077.9|7074.9|7091.3|7088.3|7075.5|7072.5|0
1612915200000|2021-02-10 00:00:00|7078.4|7075.4|7094.8|7089.8|7095|7090.9|7075.2|7072.2|0
1612918800000|2021-02-10 01:00:00|7094.6|7089.6|7113.7|7108.7|7115.4|7110.4|7093.3|7088.3|0
1612922400000|2021-02-10 02:00:00|7113.8|7108.8|7119.2|7114.2|7119.6|7114.6|7113.7|7108.7|0
1612926000000|2021-02-10 03:00:00|7119.3|7114.3|7121.7|7116.7|7128.7|7123.7|7118.8|7113.8|0
1612929600000|2021-02-10 04:00:00|7121.8|7116.8|7122.3|7117.3|7124|7119|7118.5|7113.5|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7123.1|7118.1|7124.7|7119.7|7121.3|7116.3|0
1612936800000|2021-02-10 06:00:00|7123.3|7118.3|7122.6|7117.6|7127.8|7122.8|7122.2|7117.2|0
1612940400000|2021-02-10 07:00:00|7122.7|7117.7|7133.4|7128.4|7138.2|7133.2|7119.8|7114.8|0
1612944000000|2021-02-10 08:00:00|7133.2|7128.2|7145.9|7140.9|7147.4|7142.4|7123.2|7118.2|0
1612947600000|2021-02-10 09:00:00|7146|7141|7146.8|7143.8|7148.1|7145.1|7122.9|7119.9|0
1612951200000|2021-02-10 10:00:00|7147.5|7144.5|7179.3|7176.3|7180.2|7177.2|7147|7144|0
1612954800000|2021-02-10 11:00:00|7180|7177|7180.1|7177.1|7192.6|7189.6|7170.6|7167.6|0
1612958400000|2021-02-10 12:00:00|7175.6|7172.6|7193.3|7190.3|7204.7|7201.7|7169.4|7166.4|0
1612962000000|2021-02-10 13:00:00|7193.2|7190.2|7198.4|7195.4|7205.3|7202.3|7186.1|7183.1|0
1612965600000|2021-02-10 14:00:00|7198.5|7195.5|7210.5|7208.7|7265.7|7263.9|7194.1|7191.3|0
1612969200000|2021-02-10 15:00:00|7209.6|7207.8|7121.8|7120|7224.2|7222.4|7033.3|7031.5|0
1612972800000|2021-02-10 16:00:00|7122|7120.2|7131.8|7130|7150.8|7149|7096.5|7094.7|0
1612976400000|2021-02-10 17:00:00|7131|7129.2|7148.2|7146.4|7153.3|7151.5|7105.2|7103.4|0
1612980000000|2021-02-10 18:00:00|7148.4|7146.6|7150|7148.2|7165.9|7164.1|7136.7|7134.9|0
1612983600000|2021-02-10 19:00:00|7149.9|7148.1|7191.2|7189.4|7197.9|7196.1|7144|7142.2|0
1612987200000|2021-02-10 20:00:00|7191.4|7189.6|7171.5|7169.7|7203.1|7201.3|7152|7150.2|0
1612990800000|2021-02-10 21:00:00|7172.1|7169.1|7176.8|7173.8|7178.2|7175.2|7167.2|7164.2|0
1612994400000|2021-02-10 22:00:00|7176.6|7173.6|7183.9|7180.9|7184.5|7181.5|7174.7|7171.7|0
1612998000000|2021-02-10 23:00:00|7184.1|7181.1|7178.1|7175.1|7185.1|7182.1|7175.3|7172.3|0
1613001600000|2021-02-11 00:00:00|7178.2|7175.2|7151.9|7146.9|7181.1|7178.1|7147.6|7144.6|0
1613005200000|2021-02-11 01:00:00|7152|7147|7153.5|7148.5|7158.2|7153.2|7149.9|7144.9|0
1613008800000|2021-02-11 02:00:00|7153.4|7148.4|7175.4|7170.4|7177|7172|7151.8|7146.8|0
1613012400000|2021-02-11 03:00:00|7175.3|7170.3|7170|7165|7178.7|7173.7|7167.8|7162.8|0
1613016000000|2021-02-11 04:00:00|7170.2|7165.2|7174.7|7169.7|7177.5|7172.5|7164.9|7159.9|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7167.9|7162.9|7175.4|7170.4|7164.8|7159.8|0
1613023200000|2021-02-11 06:00:00|7168|7163|7171.6|7166.6|7172.8|7167.8|7167.6|7162.6|0
1613026800000|2021-02-11 07:00:00|7171.7|7166.7|7175.8|7170.8|7177.7|7172.7|7171.7|7166.7|0
1613030400000|2021-02-11 08:00:00|7175.9|7170.9|7199.4|7194.4|7202.2|7197.2|7174.2|7169.2|0
1613034000000|2021-02-11 09:00:00|7199.3|7194.3|7216.3|7213.3|7218.1|7215.1|7196.5|7193.5|0
1613037600000|2021-02-11 10:00:00|7216.4|7213.4|7218.7|7215.7|7227|7224|7216.4|7213.4|0
1613041200000|2021-02-11 11:00:00|7218.8|7215.8|7210.6|7207.6|7221|7218|7209.4|7206.4|0
1613044800000|2021-02-11 12:00:00|7208.6|7205.6|7204.3|7201.3|7209.6|7206.6|7197|7194|0
1613048400000|2021-02-11 13:00:00|7204.8|7201.8|7203.3|7200.3|7211.6|7208.6|7196.8|7193.8|0
1613052000000|2021-02-11 14:00:00|7203.7|7200.7|7202.1|7200.3|7229.2|7227.4|7173.2|7171.4|0
1613055600000|2021-02-11 15:00:00|7202.4|7200.6|7213.7|7211.9|7232|7230.2|7192|7190.2|0
1613059200000|2021-02-11 16:00:00|7213|7211.2|7203.7|7201.9|7227.1|7225.3|7197.2|7195.4|0
1613062800000|2021-02-11 17:00:00|7203.8|7202|7181.4|7179.6|7210.6|7208.8|7138.5|7136.7|0
1613066400000|2021-02-11 18:00:00|7181.5|7179.7|7200.1|7198.3|7210.1|7208.3|7171.4|7169.6|0
1613070000000|2021-02-11 19:00:00|7199.7|7197.9|7188.4|7186.6|7199.8|7198|7166.1|7164.3|0
1613073600000|2021-02-11 20:00:00|7188.7|7186.9|7214.2|7212.4|7217|7215.2|7185.8|7184|0
1613077200000|2021-02-11 21:00:00|7214.8|7211.8|7214.5|7211.5|7220.8|7217.8|7212.5|7209.5|0
1613080800000|2021-02-11 22:00:00|7214.4|7211.4|7213.2|7210.2|7214.8|7211.8|7211.9|7208.9|0
1613084400000|2021-02-11 23:00:00|7213.3|7210.3|7214.5|7211.5|7214.6|7211.6|7211|7208|0
1613088000000|2021-02-12 00:00:00|7214.8|7211.8|7222.3|7217.3|7222.6|7219.6|7214|7211|0
1613091600000|2021-02-12 01:00:00|7222.2|7217.2|7220.6|7215.6|7226.6|7221.6|7217.2|7212.2|0
1613095200000|2021-02-12 02:00:00|7220.5|7215.5|7213.9|7208.9|7222.3|7217.3|7211.2|7206.2|0
1613098800000|2021-02-12 03:00:00|7213.7|7208.7|7217.7|7212.7|7219.2|7214.2|7212.2|7207.2|0
1613102400000|2021-02-12 04:00:00|7217.6|7212.6|7214.3|7209.3|7219.1|7214.1|7213|7208|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7219.8|7214.8|7220.8|7215.8|7213.3|7208.3|0
1613109600000|2021-02-12 06:00:00|7219.9|7214.9|7217.1|7212.1|7220.5|7215.5|7214.5|7209.5|0
1613113200000|2021-02-12 07:00:00|7217|7212|7211.5|7206.5|7217.9|7212.9|7210|7205|0
1613116800000|2021-02-12 08:00:00|7211.9|7206.9|7213.4|7208.4|7226.6|7221.6|7203.6|7198.6|0
1613120400000|2021-02-12 09:00:00|7213.2|7208.2|7190.3|7187.3|7214.5|7209.5|7182.4|7179.4|0
1613124000000|2021-02-12 10:00:00|7190.2|7187.2|7193.6|7190.6|7199.5|7196.5|7187.3|7184.3|0
1613127600000|2021-02-12 11:00:00|7193.5|7190.5|7189.7|7186.7|7193.9|7190.9|7188.4|7185.4|0
1613131200000|2021-02-12 12:00:00|7191.2|7188.2|7194.1|7191.1|7200.8|7197.8|7191.2|7188.2|0
1613134800000|2021-02-12 13:00:00|7194|7191|7176.6|7173.6|7197.3|7194.3|7174.4|7171.4|0
1613138400000|2021-02-12 14:00:00|7176.5|7173.5|7202.4|7200.6|7203.2|7201.4|7136.1|7134.3|0
1613142000000|2021-02-12 15:00:00|7202.2|7200.4|7215.1|7213.3|7225.1|7223.3|7187|7185.2|0
1613145600000|2021-02-12 16:00:00|7215.7|7213.9|7256.2|7254.4|7256.3|7254.5|7213.5|7211.7|0
1613149200000|2021-02-12 17:00:00|7256.3|7254.5|7257.8|7256|7267|7265.2|7239.7|7237.9|0
1613152800000|2021-02-12 18:00:00|7258.2|7256.4|7233.6|7231.8|7259.2|7257.4|7229.5|7227.7|0
1613156400000|2021-02-12 19:00:00|7233.5|7231.7|7230.4|7228.6|7235.8|7234|7214.9|7213.1|0
1613160000000|2021-02-12 20:00:00|7230.9|7229.1|7256.2|7254.4|7259.4|7257.6|7222.9|7221.1|0
1613163600000|2021-02-12 21:00:00|7256.8|7253.8|7256.9|7253.9|7260|7257|7251.2|7248.2|0
1613343600000|2021-02-14 23:00:00|7265.3|7260.3|7263|7258|7267.9|7262.9|7259.9|7254.9|0
1613347200000|2021-02-15 00:00:00|7263.3|7258.3|7281.3|7276.3|7283.4|7278.4|7261.9|7256.9|0
1613350800000|2021-02-15 01:00:00|7281.2|7276.2|7279|7274|7285.3|7280.3|7275.8|7270.8|0
1613354400000|2021-02-15 02:00:00|7279.1|7274.1|7275.6|7270.6|7281.4|7276.4|7275.4|7270.4|0
1613358000000|2021-02-15 03:00:00|7275.7|7270.7|7277.6|7272.6|7278.9|7273.9|7274.8|7269.8|0
1613361600000|2021-02-15 04:00:00|7277.7|7272.7|7276.8|7271.8|7280.6|7275.6|7276|7271|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7273.4|7268.4|7277.7|7272.7|7272.6|7267.6|0
1613368800000|2021-02-15 06:00:00|7273.5|7268.5|7271.2|7266.2|7277|7272|7270.4|7265.4|0
1613372400000|2021-02-15 07:00:00|7271.1|7266.1|7273.7|7268.7|7275.2|7270.2|7270.4|7265.4|0
1613376000000|2021-02-15 08:00:00|7274|7269|7273.6|7268.6|7274.3|7269.3|7268.1|7263.1|0
1613379600000|2021-02-15 09:00:00|7273.8|7268.8|7284.7|7279.7|7286.8|7281.8|7272.4|7267.4|0
1613383200000|2021-02-15 10:00:00|7284.5|7279.5|7285.8|7280.8|7289.4|7284.4|7282.3|7277.3|0
1613386800000|2021-02-15 11:00:00|7285.3|7280.3|7283.2|7278.2|7285.8|7280.8|7280.7|7275.7|0
1613390400000|2021-02-15 12:00:00|7282.7|7277.7|7280.8|7275.8|7283.2|7278.2|7279.9|7274.9|0
1613394000000|2021-02-15 13:00:00|7280.4|7275.4|7283.2|7278.2|7283.7|7278.7|7280.4|7275.4|0
1613397600000|2021-02-15 14:00:00|7282.8|7277.8|7286.6|7281.6|7289.4|7284.4|7282.2|7277.2|0
1613401200000|2021-02-15 15:00:00|7287|7282|7288|7283|7288.4|7283.4|7286.1|7281.1|0
1613404800000|2021-02-15 16:00:00|7288.4|7283.4|7288.5|7283.5|7291.7|7286.7|7286.2|7281.2|0
1613408400000|2021-02-15 17:00:00|7288.7|7283.7|7289.5|7284.5|7290|7285|7286.6|7281.6|0
1613412000000|2021-02-15 18:00:00|7288.6|7283.6|7286.7|7281.7|7289.5|7284.5|7286.7|7281.7|0
1613415600000|2021-02-15 19:00:00|7287.6|7282.6|7286.6|7281.6|7288.5|7283.5|7286.2|7281.2|0
1613419200000|2021-02-15 20:00:00|7285.7|7280.7|7286.6|7281.6|7288.5|7283.5|7284.8|7279.8|0
1613422800000|2021-02-15 21:00:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613430000000|2021-02-15 23:00:00|7290.2|7285.2|7283.3|7278.3|7291.1|7286.1|7283.3|7278.3|0
1613433600000|2021-02-16 00:00:00|7283.8|7278.8|7294.4|7289.4|7296.2|7291.2|7283.3|7278.3|0
1613437200000|2021-02-16 01:00:00|7294.3|7289.3|7301.5|7296.5|7305.9|7300.9|7291.8|7286.8|0
1613440800000|2021-02-16 02:00:00|7301.6|7296.6|7301.5|7296.5|7304.8|7299.8|7300.7|7295.7|0
1613444400000|2021-02-16 03:00:00|7301.6|7296.6|7302.9|7297.9|7304.3|7299.3|7297.6|7292.6|0
1613448000000|2021-02-16 04:00:00|7303|7298|7304.4|7299.4|7305.1|7300.1|7301.6|7296.6|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7295.4|7290.4|7305.8|7300.8|7291.5|7286.5|0
1613455200000|2021-02-16 06:00:00|7295.2|7290.2|7294.4|7289.4|7297.7|7292.7|7291.9|7286.9|0
1613458800000|2021-02-16 07:00:00|7294.7|7289.7|7286.3|7281.3|7296.1|7291.1|7283.2|7278.2|0
1613462400000|2021-02-16 08:00:00|7285.9|7280.9|7284.3|7279.3|7288|7283|7275.9|7270.9|0
1613466000000|2021-02-16 09:00:00|7283.7|7278.7|7305.5|7302.5|7317.8|7314.8|7282.8|7277.8|0
1613469600000|2021-02-16 10:00:00|7305.3|7302.3|7312.6|7309.6|7314.6|7311.6|7299.9|7296.9|0
1613473200000|2021-02-16 11:00:00|7314|7311|7321|7318|7323.9|7320.9|7309.9|7306.9|0
1613476800000|2021-02-16 12:00:00|7320.4|7317.4|7314.7|7311.7|7320.4|7317.4|7309.9|7306.9|0
1613480400000|2021-02-16 13:00:00|7314.9|7311.9|7294.1|7291.1|7315.5|7312.5|7294|7291|0
1613484000000|2021-02-16 14:00:00|7294|7291|7339.8|7338|7359.2|7357.4|7275.7|7272.7|0
1613487600000|2021-02-16 15:00:00|7339.6|7337.8|7356.2|7354.4|7371.5|7369.7|7323|7321.2|0
1613491200000|2021-02-16 16:00:00|7356|7354.2|7291.6|7289.8|7362.4|7360.6|7289.6|7287.8|0
1613494800000|2021-02-16 17:00:00|7291.3|7289.5|7322.3|7320.5|7325.9|7324.1|7262.7|7260.9|0
1613498400000|2021-02-16 18:00:00|7322.2|7320.4|7313.6|7311.8|7331.1|7329.3|7309.1|7307.3|0
1613502000000|2021-02-16 19:00:00|7313.5|7311.7|7325.1|7323.3|7338.2|7336.4|7313.5|7311.7|0
1613505600000|2021-02-16 20:00:00|7325.2|7323.4|7330.2|7328.4|7333.4|7331.6|7311.6|7309.8|0
1613509200000|2021-02-16 21:00:00|7330.8|7327.8|7329.6|7326.6|7334|7331|7324.1|7321.1|0
1613512800000|2021-02-16 22:00:00|7328.4|7325.4|7319.1|7316.1|7333|7330|7318.6|7315.6|0
1613516400000|2021-02-16 23:00:00|7319.3|7316.3|7315.4|7312.4|7323.8|7320.8|7314.8|7311.8|0
1613520000000|2021-02-17 00:00:00|7315.2|7312.2|7307.9|7302.9|7315.6|7312.6|7304.2|7301.2|0
1613523600000|2021-02-17 01:00:00|7307.8|7302.8|7311.8|7306.8|7312.7|7307.7|7295.8|7290.8|0
1613527200000|2021-02-17 02:00:00|7311.7|7306.7|7327.2|7322.2|7328.9|7323.9|7308.9|7303.9|0
1613530800000|2021-02-17 03:00:00|7327.1|7322.1|7332.5|7327.5|7335.8|7330.8|7323.1|7318.1|0
1613534400000|2021-02-17 04:00:00|7332.4|7327.4|7326.7|7321.7|7332.4|7327.4|7326.4|7321.4|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7328.3|7323.3|7335.2|7330.2|7326.8|7321.8|0
1613541600000|2021-02-17 06:00:00|7328.4|7323.4|7336.2|7331.2|7337.9|7332.9|7327.1|7322.1|0
1613545200000|2021-02-17 07:00:00|7336.4|7331.4|7327.7|7322.7|7337.6|7332.6|7325.5|7320.5|0
1613548800000|2021-02-17 08:00:00|7328.1|7323.1|7352.7|7347.7|7356.1|7351.1|7313.3|7308.3|0
1613552400000|2021-02-17 09:00:00|7353.1|7348.1|7321.7|7318.7|7353.3|7348.3|7317.7|7314.7|0
1613556000000|2021-02-17 10:00:00|7322.3|7319.3|7311.6|7308.6|7323.4|7320.4|7311.2|7308.2|0
1613559600000|2021-02-17 11:00:00|7311.5|7308.5|7317.7|7314.7|7321|7318|7311.3|7308.3|0
1613563200000|2021-02-17 12:00:00|7317.8|7314.8|7323.3|7320.3|7331.5|7328.5|7317.8|7314.8|0
1613566800000|2021-02-17 13:00:00|7316.2|7313.2|7270.8|7267.8|7317.4|7314.4|7269.4|7266.4|0
1613570400000|2021-02-17 14:00:00|7270.5|7267.5|7243.9|7242.1|7272.1|7269.1|7210.7|7208.9|0
1613574000000|2021-02-17 15:00:00|7243.8|7242|7209.9|7208.1|7256.8|7255|7173.9|7172.1|0
1613577600000|2021-02-17 16:00:00|7210|7208.2|7163.7|7161.9|7212.3|7210.5|7124.7|7122.9|0
1613581200000|2021-02-17 17:00:00|7164|7162.2|7195.2|7193.4|7204.9|7203.1|7162.7|7160.9|0
1613584800000|2021-02-17 18:00:00|7194.3|7192.5|7205.2|7203.4|7217.2|7215.4|7194.3|7192.5|0
1613588400000|2021-02-17 19:00:00|7204.7|7202.9|7202.5|7200.7|7224.5|7222.7|7195.3|7193.5|0
1613592000000|2021-02-17 20:00:00|7202.4|7200.6|7222.5|7220.7|7232.6|7230.8|7202.2|7200.4|0
1613595600000|2021-02-17 21:00:00|7223.1|7220.1|7239.4|7236.4|7250.5|7247.5|7210.7|7207.7|0
1613599200000|2021-02-17 22:00:00|7239.5|7236.5|7241.5|7238.5|7244.7|7241.7|7232.6|7229.6|0
1613602800000|2021-02-17 23:00:00|7242|7239|7245.6|7242.6|7248.9|7245.9|7238.6|7235.6|0
1613606400000|2021-02-18 00:00:00|7246.2|7243.2|7263.6|7258.6|7263.6|7259.6|7245|7242|0
1613610000000|2021-02-18 01:00:00|7263.4|7258.4|7243.7|7238.7|7264.7|7259.7|7235|7230|0
1613613600000|2021-02-18 02:00:00|7243.6|7238.6|7254.3|7249.3|7254.6|7249.6|7236.4|7231.4|0
1613617200000|2021-02-18 03:00:00|7254.4|7249.4|7233.7|7228.7|7255.4|7250.4|7226.8|7221.8|0
1613620800000|2021-02-18 04:00:00|7233.8|7228.8|7217.3|7212.3|7234.4|7229.4|7209.3|7204.3|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7218.5|7213.5|7226.8|7221.8|7214.6|7209.6|0
1613628000000|2021-02-18 06:00:00|7218.4|7213.4|7220.6|7215.6|7228.9|7223.9|7216.9|7211.9|0
1613631600000|2021-02-18 07:00:00|7220.1|7215.1|7215.4|7210.4|7220.3|7215.3|7210.2|7205.2|0
1613635200000|2021-02-18 08:00:00|7215.7|7210.7|7223.1|7218.1|7231|7226|7206.5|7201.5|0
1613638800000|2021-02-18 09:00:00|7223.3|7218.3|7190.8|7187.8|7239.6|7236.6|7186.5|7183.5|0
1613642400000|2021-02-18 10:00:00|7190.5|7187.5|7146.5|7143.5|7192|7189|7143.8|7140.8|0
1613646000000|2021-02-18 11:00:00|7146.2|7143.2|7136.1|7133.1|7148|7145|7112.8|7109.8|0
1613649600000|2021-02-18 12:00:00|7139.3|7136.3|7154.4|7151.4|7158|7155|7138.8|7135.8|0
1613653200000|2021-02-18 13:00:00|7154.7|7151.7|7095.3|7092.3|7155.1|7152.1|7092.7|7089.7|0
1613656800000|2021-02-18 14:00:00|7095.4|7092.4|7116.9|7115.1|7129.6|7127.8|7068.1|7065.1|0
1613660400000|2021-02-18 15:00:00|7117|7115.2|7065.3|7063.5|7118.9|7117.1|7029.6|7027.8|0
1613664000000|2021-02-18 16:00:00|7065.6|7063.8|7083.9|7082.1|7110.9|7109.1|7056.4|7054.6|0
1613667600000|2021-02-18 17:00:00|7084|7082.2|7085.6|7083.8|7094.6|7092.8|7064.3|7062.5|0
1613671200000|2021-02-18 18:00:00|7085.4|7083.6|7115.4|7113.6|7123.6|7121.8|7073.9|7072.1|0
1613674800000|2021-02-18 19:00:00|7115.5|7113.7|7150.2|7148.4|7154|7152.2|7115.5|7113.7|0
1613678400000|2021-02-18 20:00:00|7150.4|7148.6|7143.7|7141.9|7161.6|7159.8|7140.3|7138.5|0
1613682000000|2021-02-18 21:00:00|7144.3|7141.3|7136.7|7133.7|7145.9|7142.9|7133.2|7130.2|0
1613685600000|2021-02-18 22:00:00|7137|7134|7134.6|7131.6|7137.8|7134.8|7130.4|7127.4|0
1613689200000|2021-02-18 23:00:00|7134.7|7131.7|7120.5|7117.5|7137.1|7134.1|7117.9|7114.9|0
1613692800000|2021-02-19 00:00:00|7120.3|7117.3|7123.1|7118.1|7123.5|7120.5|7118.4|7115.4|0
1613696400000|2021-02-19 01:00:00|7123.3|7118.3|7105|7100|7133.3|7128.3|7089.9|7084.9|0
1613700000000|2021-02-19 02:00:00|7105.1|7100.1|7088.1|7083.1|7105.7|7100.7|7086.7|7081.7|0
1613703600000|2021-02-19 03:00:00|7088.2|7083.2|7095.2|7090.2|7098.6|7093.6|7086.8|7081.8|0
1613707200000|2021-02-19 04:00:00|7095.1|7090.1|7101|7096|7104.5|7099.5|7092.3|7087.3|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7120.1|7115.1|7121.6|7116.6|7100.8|7095.8|0
1613714400000|2021-02-19 06:00:00|7120.2|7115.2|7126.5|7121.5|7128.4|7123.4|7116.4|7111.4|0
1613718000000|2021-02-19 07:00:00|7126.6|7121.6|7125.7|7120.7|7129.6|7124.6|7116.9|7111.9|0
1613721600000|2021-02-19 08:00:00|7125.8|7120.8|7138.2|7133.2|7140.5|7135.5|7121.2|7116.2|0
1613725200000|2021-02-19 09:00:00|7138.1|7133.1|7182.5|7179.5|7190.4|7187.4|7134.8|7131.8|0
1613728800000|2021-02-19 10:00:00|7183|7180|7200.9|7197.9|7201.8|7198.8|7177|7174|0
1613732400000|2021-02-19 11:00:00|7200.8|7197.8|7201.4|7198.4|7205.4|7202.4|7193.4|7190.4|0
1613736000000|2021-02-19 12:00:00|7196.3|7193.3|7211.2|7208.2|7211.3|7208.3|7189.5|7186.5|0
1613739600000|2021-02-19 13:00:00|7211.1|7208.1|7213.3|7210.3|7216|7213|7208.6|7205.6|0
1613743200000|2021-02-19 14:00:00|7213.4|7210.4|7210|7208.2|7221|7219.2|7177.3|7175.5|0
1613746800000|2021-02-19 15:00:00|7211.6|7209.8|7220.5|7218.7|7223.2|7221.4|7183.1|7181.3|0
1613750400000|2021-02-19 16:00:00|7220.7|7218.9|7206|7204.2|7229.3|7227.5|7204|7202.2|0
1613754000000|2021-02-19 17:00:00|7205.4|7203.6|7153.4|7151.6|7210.3|7208.5|7139.4|7137.6|0
1613757600000|2021-02-19 18:00:00|7153.3|7151.5|7178.1|7176.3|7185.8|7184|7136.3|7134.5|0
1613761200000|2021-02-19 19:00:00|7177.7|7175.9|7220.4|7218.6|7221.1|7219.3|7168.1|7166.3|0
1613764800000|2021-02-19 20:00:00|7220.3|7218.5|7229.7|7227.9|7254.1|7252.3|7212.1|7210.3|0
1613768400000|2021-02-19 21:00:00|7230.3|7227.3|7227|7224|7232.1|7229.1|7221.4|7218.4|0
1613948400000|2021-02-21 23:00:00|7242.4|7237.4|7238.5|7233.5|7252|7247|7215.4|7210.4|0
1613952000000|2021-02-22 00:00:00|7238.7|7233.7|7246|7241|7250.3|7245.3|7235.5|7230.5|0
1613955600000|2021-02-22 01:00:00|7246.1|7241.1|7234.2|7229.2|7257.9|7252.9|7230.1|7225.1|0
1613959200000|2021-02-22 02:00:00|7234.1|7229.1|7218.5|7213.5|7242.1|7237.1|7210.6|7205.6|0
1613962800000|2021-02-22 03:00:00|7218.3|7213.3|7222.1|7217.1|7226.2|7221.2|7211.7|7206.7|0
1613966400000|2021-02-22 04:00:00|7222.3|7217.3|7217.5|7212.5|7228.4|7223.4|7213|7208|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7208.2|7203.2|7220.5|7215.5|7207.4|7202.4|0
1613973600000|2021-02-22 06:00:00|7208.3|7203.3|7211.6|7206.6|7215.2|7210.2|7199.6|7194.6|0
1613977200000|2021-02-22 07:00:00|7211.5|7206.5|7153.8|7148.8|7213.7|7208.7|7144.1|7139.1|0
1613980800000|2021-02-22 08:00:00|7154.5|7149.5|7133.6|7128.6|7155.7|7150.7|7124.6|7119.6|0
1613984400000|2021-02-22 09:00:00|7133.8|7128.8|7078.7|7075.7|7134.4|7129.4|7061.3|7058.3|0
1613988000000|2021-02-22 10:00:00|7078.4|7075.4|7078.8|7075.8|7088.9|7085.9|7076.1|7073.1|0
1613991600000|2021-02-22 11:00:00|7078.6|7075.6|7077.4|7074.4|7092.6|7089.6|7066.3|7063.3|0
1613995200000|2021-02-22 12:00:00|7085.1|7082.1|7093.2|7090.2|7119.7|7116.7|7084.9|7081.9|0
1613998800000|2021-02-22 13:00:00|7093.4|7090.4|7103.1|7100.1|7110.1|7107.1|7080.3|7077.3|0
1614002400000|2021-02-22 14:00:00|7103.3|7100.3|7183.3|7181.5|7185.2|7183.4|7059.1|7057.3|0
1614006000000|2021-02-22 15:00:00|7179.6|7177.8|7099.1|7097.3|7238.7|7236.9|7079.4|7077.6|0
1614009600000|2021-02-22 16:00:00|7098.3|7096.5|7159.7|7157.9|7179.2|7177.4|7092.6|7090.8|0
1614013200000|2021-02-22 17:00:00|7159.5|7157.7|7153.5|7151.7|7162.3|7160.5|7125.2|7123.4|0
1614016800000|2021-02-22 18:00:00|7153.1|7151.3|7177.4|7175.6|7183.9|7182.1|7138.1|7136.3|0
1614020400000|2021-02-22 19:00:00|7177.3|7175.5|7129.8|7128|7179|7177.2|7120.7|7118.9|0
1614024000000|2021-02-22 20:00:00|7129.9|7128.1|7032.3|7030.5|7130.4|7128.6|7012.5|7010.7|0
1614027600000|2021-02-22 21:00:00|7032.7|7030.9|7030.6|7027.6|7038.8|7035.8|7017.2|7014.2|0
1614031200000|2021-02-22 22:00:00|7030.5|7027.5|7023.5|7020.5|7033.4|7030.4|7023.5|7020.5|0
1614034800000|2021-02-22 23:00:00|7022.3|7019.3|7020|7017|7030.2|7027.2|7015.7|7012.7|0
1614038400000|2021-02-23 00:00:00|7019.9|7016.9|6985.6|6980.6|7020.9|7017.9|6980.3|6977.3|0
1614042000000|2021-02-23 01:00:00|6985.7|6980.7|7024.7|7019.7|7026.6|7021.6|6984.8|6979.8|0
1614045600000|2021-02-23 02:00:00|7024.5|7019.5|7037.9|7032.9|7040.2|7035.2|7019.1|7014.1|0
1614049200000|2021-02-23 03:00:00|7037.8|7032.8|7035.3|7030.3|7039|7034|7021.7|7016.7|0
1614052800000|2021-02-23 04:00:00|7035.4|7030.4|7051.3|7046.3|7051.6|7046.6|7033|7028|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7042.7|7037.7|7055.3|7050.3|7042.2|7037.2|0
1614060000000|2021-02-23 06:00:00|7042.5|7037.5|7039.3|7034.3|7045.1|7040.1|7029|7024|0
1614063600000|2021-02-23 07:00:00|7039.6|7034.6|7046.8|7041.8|7047.4|7042.4|7033.5|7028.5|0
1614067200000|2021-02-23 08:00:00|7046.6|7041.6|6992.5|6987.5|7046.6|7041.6|6989.7|6984.7|0
1614070800000|2021-02-23 09:00:00|6992.4|6987.4|6865.2|6862.2|7000.8|6997.8|6862.2|6859.2|0
1614074400000|2021-02-23 10:00:00|6864.1|6861.1|6768|6765|6865|6862|6721.3|6718.3|0
1614078000000|2021-02-23 11:00:00|6767.8|6764.8|6828.1|6825.1|6828.2|6825.2|6762.7|6759.7|0
1614081600000|2021-02-23 12:00:00|6831.6|6828.6|6858.5|6855.5|6867.3|6864.3|6831.6|6828.6|0
1614085200000|2021-02-23 13:00:00|6858.3|6855.3|6849.7|6846.7|6859.3|6856.3|6814.5|6811.5|0
1614088800000|2021-02-23 14:00:00|6848.9|6845.9|6735.8|6734|6849.1|6846.1|6594.6|6592.8|0
1614092400000|2021-02-23 15:00:00|6733.9|6732.1|6911|6909.2|6937.6|6935.8|6721.6|6719.8|0
1614096000000|2021-02-23 16:00:00|6910.7|6908.9|6838.4|6836.6|6944.2|6942.4|6832.8|6831|0
1614099600000|2021-02-23 17:00:00|6838.3|6836.5|6810.9|6809.1|6858.1|6856.3|6786.2|6784.4|0
1614103200000|2021-02-23 18:00:00|6811.1|6809.3|6887.5|6885.7|6905.1|6903.3|6802.5|6800.7|0
1614106800000|2021-02-23 19:00:00|6887|6885.2|6939.5|6937.7|6939.5|6937.7|6877.1|6875.3|0
1614110400000|2021-02-23 20:00:00|6939.9|6938.1|7019.6|7017.8|7053.5|7051.7|6932.9|6931.1|0
1614114000000|2021-02-23 21:00:00|7020.2|7017.2|7009.7|7006.7|7025.9|7022.9|7000.7|6997.7|0
1614117600000|2021-02-23 22:00:00|7009|7006|7029.8|7026.8|7030.3|7027.3|7008.7|7005.7|0
1614121200000|2021-02-23 23:00:00|7029.7|7026.7|7031.6|7028.6|7035.9|7032.9|7014.7|7011.7|0
1614124800000|2021-02-24 00:00:00|7032.5|7029.5|7034.7|7029.7|7037.6|7034.6|7026.9|7023.9|0
1614128400000|2021-02-24 01:00:00|7035|7030|7069.8|7064.8|7085|7080|7034.9|7029.9|0
1614132000000|2021-02-24 02:00:00|7070.1|7065.1|7043.2|7038.2|7073.6|7068.6|7037|7032|0
1614135600000|2021-02-24 03:00:00|7043.4|7038.4|7029.1|7024.1|7059.9|7054.9|7012.2|7007.2|0
1614139200000|2021-02-24 04:00:00|7029.2|7024.2|7029.6|7024.6|7041.3|7036.3|7018.8|7013.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|6992.2|6987.2|7030.7|7025.7|6982.9|6977.9|0
1614146400000|2021-02-24 06:00:00|6991.9|6986.9|6978.9|6973.9|6994.6|6989.6|6961|6956|0
1614150000000|2021-02-24 07:00:00|6978.4|6973.4|7018.3|7013.3|7029.2|7024.2|6976.6|6971.6|0
1614153600000|2021-02-24 08:00:00|7018.2|7013.2|7034.5|7029.5|7040.7|7035.7|7011.1|7006.1|0
1614157200000|2021-02-24 09:00:00|7034.4|7029.4|7021.5|7018.5|7037.4|7032.4|6974.2|6971.2|0
1614160800000|2021-02-24 10:00:00|7020.9|7017.9|7026.3|7023.3|7039.6|7036.6|7015.2|7012.2|0
1614164400000|2021-02-24 11:00:00|7026.4|7023.4|7003.3|7000.3|7026.9|7023.9|6995.1|6992.1|0
1614168000000|2021-02-24 12:00:00|7005.9|7002.9|7081|7078|7083.3|7080.3|7003.1|7000.1|0
1614171600000|2021-02-24 13:00:00|7081.1|7078.1|6955.5|6952.5|7087.6|7084.6|6943.8|6940.8|0
1614175200000|2021-02-24 14:00:00|6954.9|6951.9|6906.1|6904.3|6992.3|6990.5|6892.3|6890.5|66
1614178800000|2021-02-24 15:00:00|6905.6|6903.8|6957.1|6955.3|6964.2|6962.4|6857.7|6855.9|0
1614182400000|2021-02-24 16:00:00|6957.2|6955.4|6970.6|6968.8|7002.6|7000.8|6953.6|6951.8|0
1614186000000|2021-02-24 17:00:00|6970.5|6968.7|6978.7|6976.9|7010.7|7008.9|6970.5|6968.7|0
1614189600000|2021-02-24 18:00:00|6978.9|6977.1|6993.1|6991.3|7008.1|7006.3|6953|6951.2|0
1614193200000|2021-02-24 19:00:00|6994.1|6992.3|6975.7|6973.9|6997.4|6995.6|6966.2|6964.4|0
1614196800000|2021-02-24 20:00:00|6976.5|6974.7|7001.1|6999.3|7011.1|7009.3|6972.4|6970.6|0
1614200400000|2021-02-24 21:00:00|7001.7|6998.7|7007.4|7004.4|7019.1|7016.1|6993.8|6990.8|11
1614204000000|2021-02-24 22:00:00|7007.3|7004.3|6959.7|6956.7|7007.8|7004.8|6958.3|6955.3|0
1614207600000|2021-02-24 23:00:00|6960.1|6957.1|6988|6985|6991.5|6988.5|6959.9|6956.9|0
1614211200000|2021-02-25 00:00:00|6988.1|6985.1|6997.1|6992.1|6999.9|6996.9|6987.6|6984.6|0
1614214800000|2021-02-25 01:00:00|6996.4|6991.4|6980.6|6975.6|7001.5|6996.5|6976.9|6971.9|0
1614218400000|2021-02-25 02:00:00|6980.3|6975.3|6990|6985|6996.9|6991.9|6977.8|6972.8|0
1614222000000|2021-02-25 03:00:00|6990.3|6985.3|6999.6|6994.6|7001.4|6996.4|6985.6|6980.6|0
1614225600000|2021-02-25 04:00:00|6999.5|6994.5|7003.7|6998.7|7009.1|7004.1|6995.8|6990.8|0
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|7008.5|7003.5|7013.7|7008.7|7003.6|6998.6|0
1614232800000|2021-02-25 06:00:00|7008.7|7003.7|7015.6|7010.6|7016.9|7011.9|7002|6997|0
1614236400000|2021-02-25 07:00:00|7015.2|7010.2|6986.5|6981.5|7015.9|7010.9|6979.8|6974.8|0
1614240000000|2021-02-25 08:00:00|6986.7|6981.7|6978.6|6973.6|6990.4|6985.4|6950.7|6945.7|0
1614243600000|2021-02-25 09:00:00|6979.4|6974.4|6960.9|6957.9|6996.2|6993.2|6949.4|6946.4|0
1614247200000|2021-02-25 10:00:00|6960.7|6957.7|6970.2|6967.2|6975.5|6972.5|6954.9|6951.9|0
1614250800000|2021-02-25 11:00:00|6970.3|6967.3|6918|6915|6974.4|6971.4|6911.5|6908.5|0
1614254400000|2021-02-25 12:00:00|6921.2|6918.2|6912.3|6909.3|6934.5|6931.5|6898.9|6895.9|0
1614258000000|2021-02-25 13:00:00|6912|6909|6928.3|6925.3|6935.3|6932.3|6889.4|6886.4|0
1614261600000|2021-02-25 14:00:00|6928.4|6925.4|7005.9|7004.1|7084.6|7082.8|6910.6|6907.6|0
1614265200000|2021-02-25 15:00:00|7005.6|7003.8|6984.7|6982.9|7019.7|7017.9|6930.4|6928.6|0
1614268800000|2021-02-25 16:00:00|6985.1|6983.3|6883.4|6881.6|6995.5|6993.7|6880.8|6879|0
1614272400000|2021-02-25 17:00:00|6883.2|6881.4|6771.8|6770|6889.6|6887.8|6762.3|6760.5|0
1614276000000|2021-02-25 18:00:00|6772|6770.2|6822.6|6820.8|6861.7|6859.9|6756.5|6754.7|0
1614279600000|2021-02-25 19:00:00|6821.9|6820.1|6820|6818.2|6893.4|6891.6|6811.9|6810.1|0
1614283200000|2021-02-25 20:00:00|6819.6|6817.8|6770.3|6768.5|6830.4|6828.6|6721|6719.2|0
1614286800000|2021-02-25 21:00:00|6770.5|6767.5|6759.1|6756.1|6791.7|6788.7|6756.1|6753.1|33
1614290400000|2021-02-25 22:00:00|6759|6756|6730.9|6727.9|6759.4|6756.4|6726.9|6723.9|0
1614294000000|2021-02-25 23:00:00|6731.1|6728.1|6730|6727|6751|6748|6728.4|6725.4|0
1614297600000|2021-02-26 00:00:00|6730.1|6727.1|6692.1|6687.1|6731.7|6728.7|6639|6636|0
1614301200000|2021-02-26 01:00:00|6691.6|6686.6|6706.7|6701.7|6716.3|6711.3|6677.4|6672.4|0
1614304800000|2021-02-26 02:00:00|6707.5|6702.5|6711.4|6706.4|6740.6|6735.6|6701.5|6696.5|0
1614308400000|2021-02-26 03:00:00|6711.2|6706.2|6699.6|6694.6|6725.2|6720.2|6688.8|6683.8|0
1614312000000|2021-02-26 04:00:00|6700.5|6695.5|6676|6671|6709.3|6704.3|6666.5|6661.5|0
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6653.8|6648.8|6681.3|6676.3|6635.9|6630.9|0
1614319200000|2021-02-26 06:00:00|6653.9|6648.9|6664.5|6659.5|6700|6695|6651|6646|0
1614322800000|2021-02-26 07:00:00|6664.4|6659.4|6704.9|6699.9|6714.3|6709.3|6647.2|6642.2|0
1614326400000|2021-02-26 08:00:00|6705|6700|6757.2|6752.2|6769.4|6764.4|6685.5|6680.5|0
1614330000000|2021-02-26 09:00:00|6757.1|6752.1|6767.3|6764.3|6775.8|6772.8|6740|6737|0
1614333600000|2021-02-26 10:00:00|6766.9|6763.9|6710.4|6707.4|6767.3|6764.3|6710.4|6707.4|0
1614337200000|2021-02-26 11:00:00|6710.5|6707.5|6689|6686|6721.5|6718.5|6665.4|6662.4|0
1614340800000|2021-02-26 12:00:00|6691.1|6688.1|6765.6|6762.6|6805.3|6802.3|6684.2|6681.2|0
1614344400000|2021-02-26 13:00:00|6767.8|6764.8|6847|6844|6852.1|6849.1|6744.8|6741.8|0
1614348000000|2021-02-26 14:00:00|6847.3|6844.3|6752.4|6750.6|6908|6906.2|6744.3|6742.5|55
1614351600000|2021-02-26 15:00:00|6750.3|6748.5|6814.2|6812.4|6823.3|6821.5|6682.7|6680.9|286
1614355200000|2021-02-26 16:00:00|6814.3|6812.5|6868.9|6867.1|6887.1|6885.3|6794.6|6792.8|44
1614358800000|2021-02-26 17:00:00|6870.5|6868.7|6860.8|6859|6922.8|6921|6854.9|6853.1|0
1614362400000|2021-02-26 18:00:00|6862.2|6860.4|6829.8|6828|6887.5|6885.7|6818.9|6817.1|0
1614366000000|2021-02-26 19:00:00|6829.5|6827.7|6849.2|6847.4|6863.6|6861.8|6796.2|6794.4|0
1614369600000|2021-02-26 20:00:00|6848.6|6846.8|6769.8|6768|6876|6874.2|6769.8|6768|0
1614373200000|2021-02-26 21:00:00|6769|6767.2|6772|6769|6780.2|6777.2|6760|6757|11
1614553200000|2021-02-28 23:00:00|6787|6782|6826.8|6821.8|6828.7|6823.7|6787|6782|0
1614556800000|2021-03-01 00:00:00|6826.9|6821.9|6850.8|6845.8|6851.8|6846.8|6824|6819|0
1614560400000|2021-03-01 01:00:00|6850.6|6845.6|6860.7|6855.7|6869.2|6864.2|6839.6|6834.6|0
1614564000000|2021-03-01 02:00:00|6860.4|6855.4|6849.9|6844.9|6865.5|6860.5|6848.9|6843.9|0
1614567600000|2021-03-01 03:00:00|6850|6845|6854|6849|6869|6864|6848.2|6843.2|0
1614571200000|2021-03-01 04:00:00|6854.1|6849.1|6848.4|6843.4|6861.8|6856.8|6845.1|6840.1|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6856.9|6851.9|6860.5|6855.5|6848.5|6843.5|0
1614578400000|2021-03-01 06:00:00|6857|6852|6860|6855|6864.9|6859.9|6848.9|6843.9|0
1614582000000|2021-03-01 07:00:00|6859.6|6854.6|6890.1|6885.1|6896.7|6891.7|6859|6854|0
1614585600000|2021-03-01 08:00:00|6889.1|6884.1|6889.4|6884.4|6898.5|6893.5|6881.6|6876.6|0
1614589200000|2021-03-01 09:00:00|6889.6|6884.6|6932.9|6929.9|6942.8|6939.8|6888.9|6883.9|0
1614592800000|2021-03-01 10:00:00|6933.7|6930.7|6932.8|6929.8|6950.9|6947.9|6925.8|6922.8|0
1614596400000|2021-03-01 11:00:00|6932.7|6929.7|6911|6908|6935.5|6932.5|6907.3|6904.3|0
1614600000000|2021-03-01 12:00:00|6911.8|6908.8|6888.2|6885.2|6911.8|6908.8|6875.9|6872.9|0
1614603600000|2021-03-01 13:00:00|6888.3|6885.3|6906.4|6903.4|6908.5|6905.5|6886.1|6883.1|0
1614607200000|2021-03-01 14:00:00|6906.5|6903.5|6884.7|6882.9|6934.4|6931.4|6830.5|6828.7|0
1614610800000|2021-03-01 15:00:00|6886.8|6885|6900.3|6898.5|6909.3|6907.5|6853.8|6852|0
1614614400000|2021-03-01 16:00:00|6900.5|6898.7|6909.2|6907.4|6924.4|6922.6|6893.7|6891.9|0
1614618000000|2021-03-01 17:00:00|6909.5|6907.7|6909.6|6907.8|6927.5|6925.7|6896|6894.2|0
1614621600000|2021-03-01 18:00:00|6910|6908.2|6906.4|6904.6|6914.2|6912.4|6887.7|6885.9|0
1614625200000|2021-03-01 19:00:00|6906.8|6905|6948.4|6946.6|6954.1|6952.3|6903.8|6902|0
1614628800000|2021-03-01 20:00:00|6949.8|6948|6965.7|6963.9|6971.6|6969.8|6946.9|6945.1|0
1614632400000|2021-03-01 21:00:00|6966.3|6963.3|6984.2|6981.2|6986.2|6983.2|6960.7|6957.7|0
1614636000000|2021-03-01 22:00:00|6984.1|6981.1|6983.3|6980.3|6985|6982|6978.2|6975.2|0
1614639600000|2021-03-01 23:00:00|6983.5|6980.5|6983|6980|6987.3|6984.3|6982.6|6979.6|0
1614643200000|2021-03-02 00:00:00|6983.1|6980.1|6996.9|6991.9|6997.2|6994.2|6982.5|6979.5|0
1614646800000|2021-03-02 01:00:00|6996.1|6991.1|6973.6|6968.6|6997.2|6992.2|6971.3|6966.3|0
1614650400000|2021-03-02 02:00:00|6972.3|6967.3|6955.9|6950.9|6988.5|6983.5|6953.1|6948.1|0
1614654000000|2021-03-02 03:00:00|6956|6951|6962.5|6957.5|6964.6|6959.6|6951.2|6946.2|0
1614657600000|2021-03-02 04:00:00|6962.4|6957.4|6954.8|6949.8|6963.6|6958.6|6952.8|6947.8|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6945.1|6940.1|6956.8|6951.8|6938.4|6933.4|0
1614664800000|2021-03-02 06:00:00|6943.9|6938.9|6954.4|6949.4|6968.1|6963.1|6941.4|6936.4|0
1614668400000|2021-03-02 07:00:00|6954.1|6949.1|6929.4|6924.4|6959.6|6954.6|6928.3|6923.3|0
1614672000000|2021-03-02 08:00:00|6929.5|6924.5|6927.5|6922.5|6958.8|6953.8|6923.9|6918.9|0
1614675600000|2021-03-02 09:00:00|6927.6|6922.6|6903.9|6900.9|6929|6924|6877.3|6874.3|0
1614679200000|2021-03-02 10:00:00|6903.4|6900.4|6917.9|6914.9|6927|6924|6900.2|6897.2|0
1614682800000|2021-03-02 11:00:00|6917.8|6914.8|6931.1|6928.1|6934|6931|6914.7|6911.7|0
1614686400000|2021-03-02 12:00:00|6936.1|6933.1|6964.9|6961.9|6970.4|6967.4|6930.6|6927.6|0
1614690000000|2021-03-02 13:00:00|6965.4|6962.4|6952.9|6949.9|6972.2|6969.2|6941.4|6938.4|0
1614693600000|2021-03-02 14:00:00|6952.7|6949.7|6960.2|6958.4|6977.3|6975.5|6935|6933.2|0
1614697200000|2021-03-02 15:00:00|6959.8|6958|6941|6939.2|6997|6995.2|6911.3|6909.5|0
1614700800000|2021-03-02 16:00:00|6940.2|6938.4|6897.9|6896.1|6946.8|6945|6873.4|6871.6|0
1614704400000|2021-03-02 17:00:00|6895.4|6893.6|6913.4|6911.6|6935.8|6934|6887.2|6885.4|0
1614708000000|2021-03-02 18:00:00|6913.7|6911.9|6917.2|6915.4|6942.9|6941.1|6913.2|6911.4|0
1614711600000|2021-03-02 19:00:00|6917.1|6915.3|6894.9|6893.1|6929.2|6927.4|6876.1|6874.3|0
1614715200000|2021-03-02 20:00:00|6895.1|6893.3|6834.9|6833.1|6902.3|6900.5|6831.4|6829.6|0
1614718800000|2021-03-02 21:00:00|6835.2|6833.4|6836.1|6833.1|6853.7|6850.7|6834.1|6831.1|0
1614722400000|2021-03-02 22:00:00|6836.2|6833.2|6829.9|6826.9|6837.9|6834.9|6826.9|6823.9|0
1614726000000|2021-03-02 23:00:00|6829.8|6826.8|6848.8|6845.8|6850.1|6847.1|6829.7|6826.7|0
1614729600000|2021-03-03 00:00:00|6848.7|6845.7|6856.9|6851.9|6858.8|6855.8|6843.1|6840.1|0
1614733200000|2021-03-03 01:00:00|6856.8|6851.8|6845.6|6840.6|6856.8|6851.8|6831.2|6826.2|0
1614736800000|2021-03-03 02:00:00|6845.3|6840.3|6861|6856|6863.3|6858.3|6842.4|6837.4|0
1614740400000|2021-03-03 03:00:00|6860.9|6855.9|6865.9|6860.9|6868.7|6863.7|6860.8|6855.8|0
1614744000000|2021-03-03 04:00:00|6865.7|6860.7|6868|6863|6870.8|6865.8|6864.8|6859.8|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6872.5|6867.5|6874.4|6869.4|6861.6|6856.6|0
1614751200000|2021-03-03 06:00:00|6872.1|6867.1|6873|6868|6880.6|6875.6|6863.1|6858.1|0
1614754800000|2021-03-03 07:00:00|6873.9|6868.9|6888.6|6883.6|6893.5|6888.5|6867.3|6862.3|0
1614758400000|2021-03-03 08:00:00|6888.5|6883.5|6876.2|6871.2|6895.4|6890.4|6876.2|6871.2|0
1614762000000|2021-03-03 09:00:00|6876.4|6871.4|6916.9|6913.9|6938.2|6935.2|6876.2|6871.2|0
1614765600000|2021-03-03 10:00:00|6916.8|6913.8|6910|6907|6918.5|6915.5|6892.9|6889.9|0
1614769200000|2021-03-03 11:00:00|6909.9|6906.9|6910.1|6907.1|6912.8|6909.8|6897.9|6894.9|0
1614772800000|2021-03-03 12:00:00|6909.1|6906.1|6893.7|6890.7|6914.7|6911.7|6888.6|6885.6|0
1614776400000|2021-03-03 13:00:00|6892|6889|6830.9|6827.9|6895.5|6892.5|6801.7|6798.7|0
1614780000000|2021-03-03 14:00:00|6830.8|6827.8|6767.2|6765.4|6897.1|6895.3|6759.1|6757.3|0
1614783600000|2021-03-03 15:00:00|6767.5|6765.7|6757.4|6755.6|6779.7|6777.9|6693.1|6691.3|0
1614787200000|2021-03-03 16:00:00|6756.6|6754.8|6745.2|6743.4|6793.4|6791.6|6743.9|6742.1|0
1614790800000|2021-03-03 17:00:00|6743.7|6741.9|6686.6|6684.8|6749.6|6747.8|6686.6|6684.8|0
1614794400000|2021-03-03 18:00:00|6686.7|6684.9|6639.7|6637.9|6710.6|6708.8|6629.9|6628.1|0
1614798000000|2021-03-03 19:00:00|6639.5|6637.7|6635.4|6633.6|6645|6643.2|6575.2|6573.4|0
1614801600000|2021-03-03 20:00:00|6635.2|6633.4|6578.1|6576.3|6635.2|6633.4|6567.6|6565.8|0
1614805200000|2021-03-03 21:00:00|6578.7|6575.7|6583.3|6580.3|6588.8|6585.8|6573.6|6570.6|0
1614808800000|2021-03-03 22:00:00|6583.4|6580.4|6584|6581|6588.3|6585.3|6577.9|6574.9|0
1614812400000|2021-03-03 23:00:00|6583.9|6580.9|6539.2|6536.2|6585.6|6582.6|6539.2|6536.2|0
1614816000000|2021-03-04 00:00:00|6539|6536|6553.1|6548.1|6556.1|6553.1|6534.9|6531.9|0
1614819600000|2021-03-04 01:00:00|6553.2|6548.2|6555.2|6550.2|6556.1|6551.1|6536|6531|0
1614823200000|2021-03-04 02:00:00|6555.3|6550.3|6531.8|6526.8|6564.5|6559.5|6521.5|6516.5|0
1614826800000|2021-03-04 03:00:00|6531.9|6526.9|6491.9|6486.9|6536.8|6531.8|6491.2|6486.2|0
1614830400000|2021-03-04 04:00:00|6491.7|6486.7|6505.1|6500.1|6509|6504|6475.8|6470.8|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6507.7|6502.7|6519.7|6514.7|6502.2|6497.2|0
1614837600000|2021-03-04 06:00:00|6507.9|6502.9|6533.8|6528.8|6534.6|6529.6|6503.7|6498.7|0
1614841200000|2021-03-04 07:00:00|6533.9|6528.9|6559.5|6554.5|6562|6557|6529.7|6524.7|0
1614844800000|2021-03-04 08:00:00|6559.4|6554.4|6543.6|6538.6|6582.4|6577.4|6539.5|6534.5|0
1614848400000|2021-03-04 09:00:00|6544|6539|6494.2|6491.2|6572.5|6569.5|6467.3|6464.3|0
1614852000000|2021-03-04 10:00:00|6494.3|6491.3|6478.9|6475.9|6512.9|6509.9|6465.7|6462.7|0
1614855600000|2021-03-04 11:00:00|6479.4|6476.4|6515.2|6512.2|6521.3|6518.3|6465|6462|0
1614859200000|2021-03-04 12:00:00|6520.1|6517.1|6538.3|6535.3|6558.7|6555.7|6514.7|6511.7|0
1614862800000|2021-03-04 13:00:00|6538.2|6535.2|6574.7|6571.7|6589.5|6586.5|6525.9|6522.9|0
1614866400000|2021-03-04 14:00:00|6575.1|6572.1|6488.1|6486.3|6649.2|6647.4|6479.5|6477.7|0
1614870000000|2021-03-04 15:00:00|6487.8|6486|6579.7|6577.9|6602.1|6600.3|6423|6421.2|0
1614873600000|2021-03-04 16:00:00|6579.8|6578|6592.9|6591.1|6625.2|6623.4|6546|6544.2|0
1614877200000|2021-03-04 17:00:00|6595.5|6593.7|6422.8|6421|6618|6616.2|6400.2|6398.4|0
1614880800000|2021-03-04 18:00:00|6422.7|6420.9|6306.3|6304.5|6445.9|6444.1|6306.3|6304.5|0
1614884400000|2021-03-04 19:00:00|6306.2|6304.4|6444.1|6442.3|6460.9|6459.1|6303.7|6301.9|0
1614888000000|2021-03-04 20:00:00|6445.9|6444.1|6400.7|6398.9|6458.8|6457|6377.8|6376|0
1614891600000|2021-03-04 21:00:00|6401.3|6399.5|6391|6388|6420.8|6417.8|6391|6388|0
1614895200000|2021-03-04 22:00:00|6389.3|6386.3|6375.9|6372.9|6390.3|6387.3|6375.9|6372.9|0
1614898800000|2021-03-04 23:00:00|6376|6373|6348|6345|6380|6377|6343.6|6340.6|0
1614902400000|2021-03-05 00:00:00|6347.4|6344.4|6302|6297|6347.4|6344.4|6294.5|6291.5|0
1614906000000|2021-03-05 01:00:00|6302.1|6297.1|6306.8|6301.8|6316.8|6311.8|6286.3|6281.3|0
1614909600000|2021-03-05 02:00:00|6307|6302|6336.7|6331.7|6336.7|6331.7|6290.1|6285.1|0
1614913200000|2021-03-05 03:00:00|6336.6|6331.6|6357.2|6352.2|6357.8|6352.8|6326.2|6321.2|0
1614916800000|2021-03-05 04:00:00|6357.1|6352.1|6335.6|6330.6|6362.7|6357.7|6335.2|6330.2|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6372.2|6367.2|6373.9|6368.9|6329.9|6324.9|0
1614924000000|2021-03-05 06:00:00|6371.9|6366.9|6357.1|6352.1|6373.5|6368.5|6345.2|6340.2|0
1614927600000|2021-03-05 07:00:00|6357.4|6352.4|6343.7|6338.7|6363.4|6358.4|6318|6313|0
1614931200000|2021-03-05 08:00:00|6343.5|6338.5|6342.3|6337.3|6352.7|6347.7|6311.3|6306.3|0
1614934800000|2021-03-05 09:00:00|6341.8|6336.8|6356.4|6353.4|6384.7|6381.7|6337|6332|0
1614938400000|2021-03-05 10:00:00|6356.6|6353.6|6368.6|6365.6|6370.8|6367.8|6349.5|6346.5|0
1614942000000|2021-03-05 11:00:00|6368.7|6365.7|6400.9|6397.9|6422|6419|6367.8|6364.8|0
1614945600000|2021-03-05 12:00:00|6394.7|6391.7|6426.3|6423.3|6428.3|6425.3|6377.3|6374.3|0
1614949200000|2021-03-05 13:00:00|6427.3|6424.3|6430.6|6427.6|6436.2|6433.2|6352.7|6349.7|0
1614952800000|2021-03-05 14:00:00|6430.8|6427.8|6329|6327.2|6501.6|6498.6|6280.6|6278.8|0
1614956400000|2021-03-05 15:00:00|6329.3|6327.5|6242.8|6241|6374.1|6372.3|6203.1|6201.3|0
1614960000000|2021-03-05 16:00:00|6242.9|6241.1|6250.4|6248.6|6253.7|6251.9|6096.8|6095|0
1614963600000|2021-03-05 17:00:00|6248.3|6246.5|6358.8|6357|6373.7|6371.9|6205.9|6204.1|0
1614967200000|2021-03-05 18:00:00|6358.2|6356.4|6386.9|6385.1|6422.3|6420.5|6304.2|6302.4|0
1614970800000|2021-03-05 19:00:00|6388.8|6387|6442.4|6440.6|6445.8|6444|6335.6|6333.8|0
1614974400000|2021-03-05 20:00:00|6442.5|6440.7|6450.7|6448.9|6465.8|6464|6425.1|6423.3|0
1614978000000|2021-03-05 21:00:00|6451.3|6448.3|6449.6|6446.6|6452.2|6449.2|6443.1|6440.1|0
1615158000000|2021-03-07 23:00:00|6493.3|6488.3|6462.7|6457.7|6505|6500|6453.5|6448.5|0
1615161600000|2021-03-08 00:00:00|6462.3|6457.3|6454.2|6449.2|6464.1|6459.1|6427.9|6422.9|0
1615165200000|2021-03-08 01:00:00|6453.9|6448.9|6451.1|6446.1|6467.1|6462.1|6436|6431|0
1615168800000|2021-03-08 02:00:00|6451|6446|6407.7|6402.7|6455.2|6450.2|6389.6|6384.6|0
1615172400000|2021-03-08 03:00:00|6407.8|6402.8|6397.1|6392.1|6413.3|6408.3|6383.6|6378.6|0
1615176000000|2021-03-08 04:00:00|6397|6392|6400.1|6395.1|6412.1|6407.1|6386.1|6381.1|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6397.4|6392.4|6407.9|6402.9|6384.7|6379.7|0
1615183200000|2021-03-08 06:00:00|6397.2|6392.2|6388.5|6383.5|6411.9|6406.9|6383.2|6378.2|0
1615186800000|2021-03-08 07:00:00|6388.4|6383.4|6364.1|6359.1|6400.1|6395.1|6355.3|6350.3|0
1615190400000|2021-03-08 08:00:00|6365.1|6360.1|6354.3|6349.3|6367.1|6362.1|6326.5|6321.5|0
1615194000000|2021-03-08 09:00:00|6355.4|6350.4|6268.1|6265.1|6358|6353|6222.8|6219.8|0
1615197600000|2021-03-08 10:00:00|6268.2|6265.2|6305.7|6302.7|6312.9|6309.9|6265.6|6262.6|0
1615201200000|2021-03-08 11:00:00|6306.1|6303.1|6329.7|6326.7|6345.7|6342.7|6301.3|6298.3|0
1615204800000|2021-03-08 12:00:00|6326.8|6323.8|6341.6|6338.6|6371.3|6368.3|6325.6|6322.6|0
1615208400000|2021-03-08 13:00:00|6341.8|6338.8|6418|6415|6418.3|6415.3|6334.8|6331.8|0
1615212000000|2021-03-08 14:00:00|6417.3|6414.3|6362.2|6360.4|6463.6|6461.8|6337.2|6335.4|0
1615215600000|2021-03-08 15:00:00|6362.1|6360.3|6383.4|6381.6|6442.7|6440.9|6326.2|6324.4|66
1615219200000|2021-03-08 16:00:00|6383.5|6381.7|6293.3|6291.5|6401.1|6399.3|6290.4|6288.6|0
1615222800000|2021-03-08 17:00:00|6293.9|6292.1|6266.3|6264.5|6318.1|6316.3|6265.9|6264.1|0
1615226400000|2021-03-08 18:00:00|6266.1|6264.3|6189.2|6187.4|6282.6|6280.8|6184.1|6182.3|0
1615230000000|2021-03-08 19:00:00|6188.7|6186.9|6190.2|6188.4|6239.8|6238|6178.8|6177|0
1615233600000|2021-03-08 20:00:00|6190.4|6188.6|6114|6112.2|6190.4|6188.6|6110.5|6108.7|0
1615237200000|2021-03-08 21:00:00|6114.9|6111.9|6106.2|6103.2|6121.8|6118.8|6104|6101|22
1615240800000|2021-03-08 22:00:00|6106.6|6103.6|6098.2|6095.2|6109.7|6106.7|6093.8|6090.8|0
1615244400000|2021-03-08 23:00:00|6098.3|6095.3|6130.8|6127.8|6136.2|6133.2|6098.3|6095.3|0
1615248000000|2021-03-09 00:00:00|6130.9|6127.9|6122.2|6117.2|6131.3|6128.3|6114.8|6111.8|0
1615251600000|2021-03-09 01:00:00|6121.8|6116.8|6105.5|6100.5|6143.7|6138.7|6098.7|6093.7|0
1615255200000|2021-03-09 02:00:00|6105.4|6100.4|6150.5|6145.5|6154.4|6149.4|6103.7|6098.7|0
1615258800000|2021-03-09 03:00:00|6150.6|6145.6|6159.8|6154.8|6162.5|6157.5|6145.5|6140.5|0
1615262400000|2021-03-09 04:00:00|6159.7|6154.7|6162.5|6157.5|6165.5|6160.5|6150.5|6145.5|0
1615266000000|2021-03-09 05:00:00|6163|6158|6155.1|6150.1|6171.8|6166.8|6153.9|6148.9|0
1615269600000|2021-03-09 06:00:00|6155.3|6150.3|6131.1|6126.1|6163.5|6158.5|6120.5|6115.5|0
1615273200000|2021-03-09 07:00:00|6130.4|6125.4|6187.2|6182.2|6187.7|6182.7|6122.2|6117.2|0
1615276800000|2021-03-09 08:00:00|6186.9|6181.9|6210.1|6205.1|6210.4|6205.4|6170.2|6165.2|0
1615280400000|2021-03-09 09:00:00|6210.2|6205.2|6280.7|6277.7|6296.6|6293.6|6209|6204|0
1615284000000|2021-03-09 10:00:00|6280.9|6277.9|6290|6287|6290.5|6287.5|6273.7|6270.7|0
1615287600000|2021-03-09 11:00:00|6289.6|6286.6|6339.1|6336.1|6343.3|6340.3|6288.4|6285.4|0
1615291200000|2021-03-09 12:00:00|6323.1|6320.1|6295.5|6292.5|6326.2|6323.2|6294.6|6291.6|0
1615294800000|2021-03-09 13:00:00|6295.2|6292.2|6329.7|6326.7|6332.6|6329.6|6295.1|6292.1|0
1615298400000|2021-03-09 14:00:00|6329.6|6326.6|6401.7|6399.9|6411|6409.2|6314.3|6312.5|0
1615302000000|2021-03-09 15:00:00|6401.6|6399.8|6413.2|6411.4|6459.9|6458.1|6389.2|6387.4|0
1615305600000|2021-03-09 16:00:00|6413.4|6411.6|6471.8|6470|6477.3|6475.5|6404|6402.2|0
1615309200000|2021-03-09 17:00:00|6473.5|6471.7|6484.3|6482.5|6491.9|6490.1|6465.4|6463.6|0
1615312800000|2021-03-09 18:00:00|6487.5|6485.7|6538.9|6537.1|6544|6542.2|6487.5|6485.7|0
1615316400000|2021-03-09 19:00:00|6539.1|6537.3|6522|6520.2|6543.4|6541.6|6501.1|6499.3|0
1615320000000|2021-03-09 20:00:00|6521.7|6519.9|6529|6527.2|6551.9|6550.1|6504.1|6502.3|0
1615323600000|2021-03-09 21:00:00|6529.2|6526.2|6525.5|6522.5|6529.6|6526.6|6508.3|6505.3|0
1615327200000|2021-03-09 22:00:00|6525.6|6522.6|6550.5|6547.5|6551.3|6548.3|6524.6|6521.6|0
1615330800000|2021-03-09 23:00:00|6550.6|6547.6|6562.7|6559.7|6563.8|6560.8|6549.6|6546.6|0
1615334400000|2021-03-10 00:00:00|6562.6|6559.6|6560.9|6555.9|6563.6|6560.6|6548.8|6545.8|0
1615338000000|2021-03-10 01:00:00|6561|6556|6539.9|6534.9|6570.3|6565.3|6539.3|6534.3|0
1615341600000|2021-03-10 02:00:00|6540.1|6535.1|6542.7|6537.7|6546.6|6541.6|6531.4|6526.4|0
1615345200000|2021-03-10 03:00:00|6542.8|6537.8|6539.5|6534.5|6546.5|6541.5|6538.7|6533.7|0
1615348800000|2021-03-10 04:00:00|6539.8|6534.8|6555.6|6550.6|6565.5|6560.5|6530.9|6525.9|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6549.3|6544.3|6556|6551|6528.8|6523.8|0
1615356000000|2021-03-10 06:00:00|6548.9|6543.9|6541|6536|6556.4|6551.4|6532.6|6527.6|0
1615359600000|2021-03-10 07:00:00|6539.3|6534.3|6552|6547|6553.7|6548.7|6534.6|6529.6|0
1615363200000|2021-03-10 08:00:00|6551.7|6546.7|6561.3|6556.3|6574.1|6569.1|6538.5|6533.5|0
1615366800000|2021-03-10 09:00:00|6561.2|6556.2|6561.8|6558.8|6572.9|6569.9|6513.5|6510.5|0
1615370400000|2021-03-10 10:00:00|6562|6559|6554.3|6551.3|6592.1|6589.1|6547.6|6544.6|0
1615374000000|2021-03-10 11:00:00|6558.3|6555.3|6524|6521|6559.6|6556.6|6484.6|6481.6|0
1615377600000|2021-03-10 12:00:00|6524.8|6521.8|6533.3|6530.3|6553.1|6550.1|6523.5|6520.5|0
1615381200000|2021-03-10 13:00:00|6533.7|6530.7|6613.6|6610.6|6613.6|6610.6|6509.6|6506.6|0
1615384800000|2021-03-10 14:00:00|6613.8|6610.8|6574.7|6572.9|6665.1|6662.1|6559.8|6558|33
1615388400000|2021-03-10 15:00:00|6574.2|6572.4|6475.6|6473.8|6600.7|6598.9|6429|6427.2|0
1615392000000|2021-03-10 16:00:00|6476.2|6474.4|6483.8|6482|6501.2|6499.4|6436.9|6435.1|0
1615395600000|2021-03-10 17:00:00|6483.9|6482.1|6469.3|6467.5|6488.1|6486.3|6402.8|6401|0
1615399200000|2021-03-10 18:00:00|6470.1|6468.3|6413|6411.2|6472.8|6471|6393.6|6391.8|0
1615402800000|2021-03-10 19:00:00|6412.8|6411|6474.5|6472.7|6479.1|6477.3|6403.5|6401.7|0
1615406400000|2021-03-10 20:00:00|6474.4|6472.6|6441.3|6439.5|6487.5|6485.7|6438.6|6436.8|0
1615410000000|2021-03-10 21:00:00|6441.9|6438.9|6454.3|6451.3|6454.3|6451.3|6436.1|6433.1|11
1615413600000|2021-03-10 22:00:00|6454.2|6451.2|6456.4|6453.4|6458.5|6455.5|6452.4|6449.4|0
1615417200000|2021-03-10 23:00:00|6456.5|6453.5|6456.7|6453.7|6459.7|6456.7|6455.8|6452.8|0
1615420800000|2021-03-11 00:00:00|6456.8|6453.8|6445|6440|6457.4|6454.4|6442.2|6439.2|0
1615424400000|2021-03-11 01:00:00|6444.6|6439.6|6482.5|6477.5|6484.1|6479.1|6442.8|6437.8|0
1615428000000|2021-03-11 02:00:00|6482.6|6477.6|6493.3|6488.3|6500.6|6495.6|6481.3|6476.3|0
1615431600000|2021-03-11 03:00:00|6493.4|6488.4|6496.9|6491.9|6504.1|6499.1|6489.1|6484.1|0
1615435200000|2021-03-11 04:00:00|6497|6492|6499.5|6494.5|6505|6500|6490.8|6485.8|0
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6499.9|6494.9|6507.3|6502.3|6494.8|6489.8|0
1615442400000|2021-03-11 06:00:00|6499.1|6494.1|6527.5|6522.5|6527.6|6522.6|6491.5|6486.5|0
1615446000000|2021-03-11 07:00:00|6527.4|6522.4|6546.7|6541.7|6550.2|6545.2|6521.1|6516.1|0
1615449600000|2021-03-11 08:00:00|6546.3|6541.3|6570.7|6565.7|6571.6|6566.6|6529|6524|0
1615453200000|2021-03-11 09:00:00|6570.9|6565.9|6592.4|6589.4|6613.9|6610.9|6567.4|6564.4|0
1615456800000|2021-03-11 10:00:00|6592.5|6589.5|6611.1|6608.1|6614.4|6611.4|6582.9|6579.9|0
1615460400000|2021-03-11 11:00:00|6611|6608|6600.7|6597.7|6612.4|6609.4|6596.1|6593.1|0
1615464000000|2021-03-11 12:00:00|6595|6592|6595.3|6592.3|6597.9|6594.9|6574.7|6571.7|0
1615467600000|2021-03-11 13:00:00|6595.1|6592.1|6589.3|6586.3|6610.4|6607.4|6586.7|6583.7|0
1615471200000|2021-03-11 14:00:00|6589|6586|6594.6|6592.8|6623.6|6621.8|6561|6559.2|0
1615474800000|2021-03-11 15:00:00|6595.8|6594|6625.4|6623.6|6627.5|6625.7|6557.6|6555.8|0
1615478400000|2021-03-11 16:00:00|6625.2|6623.4|6637.5|6635.7|6659.4|6657.6|6623.5|6621.7|0
1615482000000|2021-03-11 17:00:00|6637.6|6635.8|6645.6|6643.8|6657.8|6656|6623|6621.2|0
1615485600000|2021-03-11 18:00:00|6646|6644.2|6663.6|6661.8|6686.5|6684.7|6640|6638.2|0
1615489200000|2021-03-11 19:00:00|6663.7|6661.9|6666.1|6664.3|6682.6|6680.8|6660.6|6658.8|0
1615492800000|2021-03-11 20:00:00|6665.8|6664|6692.9|6691.1|6703.3|6701.5|6661.3|6659.5|0
1615496400000|2021-03-11 21:00:00|6693|6691.2|6689.5|6686.5|6698.9|6695.9|6687.7|6684.7|0
1615500000000|2021-03-11 22:00:00|6689.7|6686.7|6689.3|6686.3|6691.1|6688.1|6686.9|6683.9|0
1615503600000|2021-03-11 23:00:00|6690.3|6687.3|6702.3|6699.3|6704.8|6701.8|6689.5|6686.5|0
1615507200000|2021-03-12 00:00:00|6702.1|6699.1|6722.7|6717.7|6722.9|6719.3|6702.1|6699.1|0
1615510800000|2021-03-12 01:00:00|6723|6718|6715.4|6710.4|6728.7|6723.7|6715.4|6710.4|0
1615514400000|2021-03-12 02:00:00|6715.5|6710.5|6686|6681|6720.5|6715.5|6679.5|6674.5|0
1615518000000|2021-03-12 03:00:00|6686.6|6681.6|6696.2|6691.2|6696.7|6691.7|6679.8|6674.8|0
1615521600000|2021-03-12 04:00:00|6696.3|6691.3|6714.3|6709.3|6714.5|6709.5|6696.3|6691.3|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6687.3|6682.3|6715|6710|6681.2|6676.2|0
1615528800000|2021-03-12 06:00:00|6687.4|6682.4|6650.1|6645.1|6690.9|6685.9|6641.7|6636.7|0
1615532400000|2021-03-12 07:00:00|6650.3|6645.3|6605.5|6600.5|6652.7|6647.7|6601.8|6596.8|0
1615536000000|2021-03-12 08:00:00|6605.1|6600.1|6583.3|6578.3|6606.7|6601.7|6577.7|6572.7|0
1615539600000|2021-03-12 09:00:00|6581.6|6576.6|6523.9|6520.9|6582.4|6577.4|6495.5|6492.5|0
1615543200000|2021-03-12 10:00:00|6524|6521|6535.6|6532.6|6542|6539|6510.5|6507.5|0
1615546800000|2021-03-12 11:00:00|6534.9|6531.9|6541|6538|6548.4|6545.4|6524|6521|0
1615550400000|2021-03-12 12:00:00|6543.4|6540.4|6585.5|6582.5|6589.7|6586.7|6543.4|6540.4|0
1615554000000|2021-03-12 13:00:00|6585.2|6582.2|6561.7|6558.7|6589.9|6586.9|6560.5|6557.5|0
1615557600000|2021-03-12 14:00:00|6561.6|6558.6|6565.2|6563.4|6570.1|6568.3|6494.7|6492.9|0
1615561200000|2021-03-12 15:00:00|6564.8|6563|6504.7|6502.9|6565.2|6563.4|6486.5|6484.7|0
1615564800000|2021-03-12 16:00:00|6503.8|6502|6541.5|6539.7|6554.2|6552.4|6492|6490.2|0
1615568400000|2021-03-12 17:00:00|6541.9|6540.1|6547.9|6546.1|6589.5|6587.7|6530.9|6529.1|0
1615572000000|2021-03-12 18:00:00|6548.8|6547|6538|6536.2|6562|6560.2|6536.8|6535|0
1615575600000|2021-03-12 19:00:00|6538.1|6536.3|6552.7|6550.9|6564.9|6563.1|6524.2|6522.4|0
1615579200000|2021-03-12 20:00:00|6553.4|6551.6|6583.8|6582|6586.2|6584.4|6534|6532.2|0
1615582800000|2021-03-12 21:00:00|6584.4|6581.4|6583.7|6580.7|6585.5|6582.5|6578.9|6575.9|0
1615759200000|2021-03-14 22:00:00|6598.3|6593.3|6588.8|6583.8|6601.4|6596.4|6576.5|6571.5|0
1615762800000|2021-03-14 23:00:00|6588.7|6583.7|6596.1|6591.1|6603.9|6598.9|6587.8|6582.8|0
1615766400000|2021-03-15 00:00:00|6596|6591|6603.3|6598.3|6604.7|6599.7|6591.9|6586.9|0
1615770000000|2021-03-15 01:00:00|6603.1|6598.1|6615.9|6610.9|6619.9|6614.9|6601.7|6596.7|0
1615773600000|2021-03-15 02:00:00|6616|6611|6593.7|6588.7|6618.2|6613.2|6590.6|6585.6|0
1615777200000|2021-03-15 03:00:00|6593.8|6588.8|6587|6582|6597.2|6592.2|6578.2|6573.2|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6590.7|6585.7|6593.8|6588.8|6577.8|6572.8|0
1615784400000|2021-03-15 05:00:00|6590.5|6585.5|6568.5|6563.5|6594|6589|6566.3|6561.3|0
1615788000000|2021-03-15 06:00:00|6568.4|6563.4|6568.4|6563.4|6576.5|6571.5|6556|6551|0
1615791600000|2021-03-15 07:00:00|6568.8|6563.8|6562.9|6557.9|6570.6|6565.6|6547.9|6542.9|0
1615795200000|2021-03-15 08:00:00|6563|6558|6583.4|6580.4|6586.4|6583.4|6550.8|6547.8|0
1615798800000|2021-03-15 09:00:00|6583.3|6580.3|6592.3|6589.3|6597.1|6594.1|6580.4|6577.4|0
1615802400000|2021-03-15 10:00:00|6592.4|6589.4|6588.2|6585.2|6593.1|6590.1|6574.2|6571.2|0
1615806000000|2021-03-15 11:00:00|6588.4|6585.4|6585|6582|6613|6610|6581.5|6578.5|0
1615809600000|2021-03-15 12:00:00|6584.5|6581.5|6559.2|6556.2|6584.7|6581.7|6552.6|6549.6|0
1615813200000|2021-03-15 13:00:00|6559.3|6556.3|6577.6|6575.8|6587.7|6585.9|6529.1|6527.3|0
1615816800000|2021-03-15 14:00:00|6576.8|6575|6633|6631.2|6633|6631.2|6558.9|6557.1|0
1615820400000|2021-03-15 15:00:00|6632.7|6630.9|6590|6588.2|6634|6632.2|6554.4|6552.6|0
1615824000000|2021-03-15 16:00:00|6589.4|6587.6|6606.7|6604.9|6608.2|6606.4|6579.8|6578|0
1615827600000|2021-03-15 17:00:00|6607.2|6605.4|6615.7|6613.9|6622.4|6620.6|6587.7|6585.9|0
1615831200000|2021-03-15 18:00:00|6615.4|6613.6|6642.3|6640.5|6647.2|6645.4|6615.3|6613.5|0
1615834800000|2021-03-15 19:00:00|6642.2|6640.4|6665.8|6664|6667.9|6666.1|6622.3|6620.5|0
1615838400000|2021-03-15 20:00:00|6666.8|6663.8|6664.1|6661.1|6670.6|6667.6|6660.3|6657.3|11
1615842000000|2021-03-15 21:00:00|6664.2|6661.2|6673.3|6670.3|6675.2|6672.2|6664.1|6661.1|0
1615845600000|2021-03-15 22:00:00|6672.9|6669.9|6665.1|6662.1|6673.2|6670.2|6663.7|6660.7|0
1615849200000|2021-03-15 23:00:00|6665|6662|6655.1|6650.1|6665.1|6662.1|6653.8|6650.1|0
1615852800000|2021-03-16 00:00:00|6655.2|6650.2|6665.2|6660.2|6666.3|6661.3|6652|6647|0
1615856400000|2021-03-16 01:00:00|6665.4|6660.4|6684.4|6679.4|6688.7|6683.7|6663.4|6658.4|0
1615860000000|2021-03-16 02:00:00|6684.3|6679.3|6684.7|6679.7|6685.2|6680.2|6669.8|6664.8|0
1615863600000|2021-03-16 03:00:00|6684.9|6679.9|6686.1|6681.1|6691.4|6686.4|6681.4|6676.4|0
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6688.7|6683.7|6689.4|6684.4|6680.4|6675.4|0
1615870800000|2021-03-16 05:00:00|6688.8|6683.8|6693|6688|6693.5|6688.5|6683.3|6678.3|0
1615874400000|2021-03-16 06:00:00|6693.1|6688.1|6703.3|6698.3|6704.9|6699.9|6683|6678|0
1615878000000|2021-03-16 07:00:00|6703|6698|6692.1|6687.1|6713.2|6708.2|6688.7|6683.7|0
1615881600000|2021-03-16 08:00:00|6692.4|6687.4|6675.1|6672.1|6692.8|6687.8|6668.2|6665.2|0
1615885200000|2021-03-16 09:00:00|6675.2|6672.2|6688.3|6685.3|6692.1|6689.1|6674.2|6671.2|0
1615888800000|2021-03-16 10:00:00|6686.4|6683.4|6696.2|6693.2|6696.7|6693.7|6678.6|6675.6|0
1615892400000|2021-03-16 11:00:00|6691|6688|6701.4|6698.4|6701.4|6698.4|6686.4|6683.4|0
1615896000000|2021-03-16 12:00:00|6701.3|6698.3|6693.9|6690.9|6709.9|6706.9|6691.5|6688.5|0
1615899600000|2021-03-16 13:00:00|6694.2|6691.2|6715.4|6713.6|6732.9|6731.1|6683.6|6681.8|0
1615903200000|2021-03-16 14:00:00|6715.1|6713.3|6757.9|6756.1|6771.1|6769.3|6706.5|6704.7|0
1615906800000|2021-03-16 15:00:00|6757.5|6755.7|6748.7|6746.9|6765.4|6763.6|6740.4|6738.6|0
1615910400000|2021-03-16 16:00:00|6749.5|6747.7|6707.6|6705.8|6761.2|6759.4|6683.1|6681.3|0
1615914000000|2021-03-16 17:00:00|6707.7|6705.9|6699.3|6697.5|6726.7|6724.9|6687.3|6685.5|0
1615917600000|2021-03-16 18:00:00|6699.1|6697.3|6655.5|6653.7|6711.2|6709.4|6622.3|6620.5|0
1615921200000|2021-03-16 19:00:00|6655.4|6653.6|6664.8|6663|6694.9|6693.1|6643.9|6642.1|0
1615924800000|2021-03-16 20:00:00|6665.4|6662.4|6665.3|6662.3|6669.5|6666.5|6659.6|6656.6|0
1615928400000|2021-03-16 21:00:00|6665.4|6662.4|6664|6661|6666.3|6663.3|6658.5|6655.5|0
1615932000000|2021-03-16 22:00:00|6663.9|6660.9|6668.4|6665.4|6671.9|6668.9|6663.9|6660.9|0
1615935600000|2021-03-16 23:00:00|6668.3|6665.3|6658.6|6653.6|6672.6|6669.6|6656.9|6653.4|0
1615939200000|2021-03-17 00:00:00|6658.1|6653.1|6652.2|6647.2|6659.7|6654.7|6634.6|6629.6|0
1615942800000|2021-03-17 01:00:00|6652.3|6647.3|6649.5|6644.5|6656|6651|6637.8|6632.8|0
1615946400000|2021-03-17 02:00:00|6649.4|6644.4|6651.2|6646.2|6654|6649|6642.3|6637.3|0
1615950000000|2021-03-17 03:00:00|6651.1|6646.1|6645.3|6640.3|6653.7|6648.7|6641|6636|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6644.8|6639.8|6647|6642|6640.4|6635.4|0
1615957200000|2021-03-17 05:00:00|6644.4|6639.4|6651.6|6646.6|6654|6649|6637.1|6632.1|0
1615960800000|2021-03-17 06:00:00|6652|6647|6646.3|6641.3|6655.4|6650.4|6641.1|6636.1|0
1615964400000|2021-03-17 07:00:00|6646.4|6641.4|6654.2|6649.2|6657|6652|6639.1|6634.1|0
1615968000000|2021-03-17 08:00:00|6654.1|6649.1|6656.6|6653.6|6672.7|6669.7|6653.1|6648.1|0
1615971600000|2021-03-17 09:00:00|6656.5|6653.5|6617.6|6614.6|6657.8|6654.8|6616.1|6613.1|0
1615975200000|2021-03-17 10:00:00|6618|6615|6612.5|6609.5|6626.3|6623.3|6601.2|6598.2|0
1615978800000|2021-03-17 11:00:00|6616.8|6613.8|6553.2|6550.2|6616.8|6613.8|6548.4|6545.4|0
1615982400000|2021-03-17 12:00:00|6554.1|6551.1|6569.8|6566.8|6570.1|6567.1|6547.1|6544.1|0
1615986000000|2021-03-17 13:00:00|6569.9|6566.9|6607.1|6605.3|6609.8|6608|6524.9|6523.1|0
1615989600000|2021-03-17 14:00:00|6606.2|6604.4|6628|6626.2|6667.9|6666.1|6597.7|6595.9|0
1615993200000|2021-03-17 15:00:00|6629.4|6627.6|6597.5|6595.7|6633.8|6632|6595.1|6593.3|0
1615996800000|2021-03-17 16:00:00|6597.4|6595.6|6611.7|6609.9|6630.9|6629.1|6581.2|6579.4|0
1616000400000|2021-03-17 17:00:00|6611.5|6609.7|6635.2|6633.4|6646.7|6644.9|6606.1|6604.3|0
1616004000000|2021-03-17 18:00:00|6636.1|6634.3|6778.9|6777.1|6779|6777.2|6636.1|6634.3|0
1616007600000|2021-03-17 19:00:00|6778.8|6777|6763.6|6761.8|6806.6|6804.8|6741.8|6740|0
1616011200000|2021-03-17 20:00:00|6765.6|6762.6|6758.3|6755.3|6769.7|6766.7|6757|6754|11
1616014800000|2021-03-17 21:00:00|6758.2|6755.2|6762.7|6759.7|6765.1|6762.1|6757.7|6754.7|0
1616018400000|2021-03-17 22:00:00|6763.8|6760.8|6762.5|6759.5|6767.7|6764.7|6760.4|6757.4|0
1616022000000|2021-03-17 23:00:00|6762.6|6759.6|6778|6773|6778|6774.2|6762.1|6759.1|0
1616025600000|2021-03-18 00:00:00|6778.2|6773.2|6795.7|6790.7|6797.1|6792.1|6777.8|6772.8|0
1616029200000|2021-03-18 01:00:00|6795.8|6790.8|6789.4|6784.4|6800.9|6795.9|6783.8|6778.8|0
1616032800000|2021-03-18 02:00:00|6789.5|6784.5|6784.8|6779.8|6790.4|6785.4|6777.3|6772.3|0
1616036400000|2021-03-18 03:00:00|6784.9|6779.9|6756.4|6751.4|6785.6|6780.6|6750.5|6745.5|0
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6764.1|6759.1|6765.7|6760.7|6749.7|6744.7|0
1616043600000|2021-03-18 05:00:00|6764|6759|6764.5|6759.5|6768.8|6763.8|6755|6750|0
1616047200000|2021-03-18 06:00:00|6764.7|6759.7|6772.7|6767.7|6780.7|6775.7|6762.7|6757.7|0
1616050800000|2021-03-18 07:00:00|6772.5|6767.5|6713.5|6708.5|6775.3|6770.3|6682.9|6677.9|0
1616054400000|2021-03-18 08:00:00|6713.4|6708.4|6687.3|6684.3|6734.7|6731.7|6683.6|6680.6|0
1616058000000|2021-03-18 09:00:00|6687.5|6684.5|6696.6|6693.6|6711.9|6708.9|6684.1|6681.1|0
1616061600000|2021-03-18 10:00:00|6697.1|6694.1|6701.1|6698.1|6706.2|6703.2|6681.8|6678.8|0
1616065200000|2021-03-18 11:00:00|6701.7|6698.7|6670.9|6667.9|6709.4|6706.4|6665|6662|0
1616068800000|2021-03-18 12:00:00|6671|6668|6671|6668|6682.3|6679.3|6665.5|6662.5|0
1616072400000|2021-03-18 13:00:00|6671.2|6668.2|6667.9|6666.1|6693|6691.2|6620.1|6618.3|0
1616076000000|2021-03-18 14:00:00|6667.8|6666|6667.3|6665.5|6683.3|6681.5|6618.1|6616.3|0
1616079600000|2021-03-18 15:00:00|6668.1|6666.3|6645.8|6644|6680.1|6678.3|6633.6|6631.8|0
1616083200000|2021-03-18 16:00:00|6645.7|6643.9|6604.8|6603|6672.8|6671|6603.9|6602.1|0
1616086800000|2021-03-18 17:00:00|6604.7|6602.9|6636.8|6635|6642.7|6640.9|6604.6|6602.8|0
1616090400000|2021-03-18 18:00:00|6638.7|6636.9|6570.4|6568.6|6638.7|6636.9|6554.1|6552.3|0
1616094000000|2021-03-18 19:00:00|6568.8|6567|6522.5|6520.7|6576.4|6574.6|6513.8|6512|0
1616097600000|2021-03-18 20:00:00|6522.7|6519.7|6527.6|6524.6|6540.3|6537.3|6522.5|6519.5|22
1616101200000|2021-03-18 21:00:00|6526.9|6523.9|6538.8|6535.8|6539.3|6536.3|6526.4|6523.4|0
1616104800000|2021-03-18 22:00:00|6538.3|6535.3|6528.9|6525.9|6542.5|6539.5|6528.8|6525.8|0
1616108400000|2021-03-18 23:00:00|6528.6|6525.6|6522.1|6517.1|6532.2|6529.2|6520|6516.8|0
1616112000000|2021-03-19 00:00:00|6521.6|6516.6|6535.4|6530.4|6539.4|6534.4|6518.1|6513.1|0
1616115600000|2021-03-19 01:00:00|6535.6|6530.6|6538.4|6533.4|6540.8|6535.8|6518|6513|0
1616119200000|2021-03-19 02:00:00|6538.3|6533.3|6514.4|6509.4|6538.6|6533.6|6507.6|6502.6|0
1616122800000|2021-03-19 03:00:00|6514.5|6509.5|6517|6512|6538.7|6533.7|6512.1|6507.1|0
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6528.5|6523.5|6531|6526|6514.6|6509.6|0
1616130000000|2021-03-19 05:00:00|6528.4|6523.4|6518.7|6513.7|6533.9|6528.9|6512.2|6507.2|0
1616133600000|2021-03-19 06:00:00|6518.6|6513.6|6531.6|6526.6|6539.6|6534.6|6486.9|6481.9|0
1616137200000|2021-03-19 07:00:00|6532.3|6527.3|6562.2|6557.2|6566|6561|6530.1|6525.1|0
1616140800000|2021-03-19 08:00:00|6563.2|6558.2|6595.5|6592.5|6607.5|6604.5|6563|6558.2|0
1616144400000|2021-03-19 09:00:00|6595.3|6592.3|6594.5|6591.5|6601.5|6598.5|6588.5|6585.5|0
1616148000000|2021-03-19 10:00:00|6593.8|6590.8|6578.9|6575.9|6596.1|6593.1|6570.3|6567.3|0
1616151600000|2021-03-19 11:00:00|6569.5|6566.5|6579.1|6576.1|6584.1|6581.1|6559.5|6556.5|0
1616155200000|2021-03-19 12:00:00|6579.4|6576.4|6576|6573|6583.9|6580.9|6570.7|6567.7|0
1616158800000|2021-03-19 13:00:00|6575.9|6572.9|6517.6|6515.8|6575.9|6572.9|6485.5|6483.7|0
1616162400000|2021-03-19 14:00:00|6517.8|6516|6557.1|6555.3|6565.9|6564.1|6456.5|6454.7|0
1616166000000|2021-03-19 15:00:00|6557|6555.2|6546.7|6544.9|6568.7|6566.9|6507|6505.2|0
1616169600000|2021-03-19 16:00:00|6548.1|6546.3|6560.6|6558.8|6568.4|6566.6|6545.3|6543.5|0
1616173200000|2021-03-19 17:00:00|6560.5|6558.7|6558.7|6556.9|6571.4|6569.6|6540|6538.2|0
1616176800000|2021-03-19 18:00:00|6560.2|6558.4|6572.6|6570.8|6573.2|6571.4|6542.5|6540.7|0
1616180400000|2021-03-19 19:00:00|6572.2|6570.4|6549|6547.2|6574.8|6573|6545.4|6543.6|0
1616184000000|2021-03-19 20:00:00|6549.6|6546.6|6550.5|6547.5|6553.6|6550.6|6544.1|6541.1|22
1616364000000|2021-03-21 22:00:00|6536.7|6531.7|6558.4|6553.4|6560.4|6555.4|6532.4|6527.4|0
1616367600000|2021-03-21 23:00:00|6558.5|6553.5|6568.5|6563.5|6572.4|6567.4|6556.7|6551.7|0
1616371200000|2021-03-22 00:00:00|6568.3|6563.3|6563.3|6558.3|6572.3|6567.3|6561.5|6556.5|0
1616374800000|2021-03-22 01:00:00|6563.1|6558.1|6588.3|6583.3|6594.4|6589.4|6547.6|6542.6|0
1616378400000|2021-03-22 02:00:00|6588.4|6583.4|6591.4|6586.4|6593.9|6588.9|6577.7|6572.7|0
1616382000000|2021-03-22 03:00:00|6591.5|6586.5|6587.5|6582.5|6592.7|6587.7|6584.5|6579.5|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6595.8|6590.8|6604.1|6599.1|6585.6|6580.6|0
1616389200000|2021-03-22 05:00:00|6595.6|6590.6|6593.4|6588.4|6602.4|6597.4|6584.2|6579.2|0
1616392800000|2021-03-22 06:00:00|6593.8|6588.8|6590.8|6585.8|6599.4|6594.4|6588.8|6583.8|0
1616396400000|2021-03-22 07:00:00|6590.7|6585.7|6583.2|6578.2|6600.1|6595.1|6572.1|6567.1|0
1616400000000|2021-03-22 08:00:00|6583.3|6578.3|6574.7|6571.7|6585.6|6581.1|6570.6|6567.6|0
1616403600000|2021-03-22 09:00:00|6574.8|6571.8|6574|6571|6582.2|6579.2|6570.8|6567.8|0
1616407200000|2021-03-22 10:00:00|6572.8|6569.8|6585|6582|6591.4|6588.4|6571.5|6568.5|0
1616410800000|2021-03-22 11:00:00|6584.4|6581.4|6586.9|6583.9|6594.2|6591.2|6582.5|6579.5|0
1616414400000|2021-03-22 12:00:00|6587.1|6584.1|6584.4|6581.4|6587.1|6584.1|6577.3|6574.3|0
1616418000000|2021-03-22 13:00:00|6584.1|6581.1|6605.2|6603.4|6626.2|6624.4|6559.7|6556.7|0
1616421600000|2021-03-22 14:00:00|6609.2|6607.4|6626.7|6624.9|6638.2|6636.4|6577.8|6576|0
1616425200000|2021-03-22 15:00:00|6627.1|6625.3|6635.1|6633.3|6648.7|6646.9|6622.2|6620.4|0
1616428800000|2021-03-22 16:00:00|6635.6|6633.8|6680.2|6678.4|6683.3|6681.5|6634.2|6632.4|0
1616432400000|2021-03-22 17:00:00|6680.5|6678.7|6687.1|6685.3|6689|6687.2|6655.3|6653.5|0
1616436000000|2021-03-22 18:00:00|6687.6|6685.8|6686.2|6684.4|6688.6|6686.8|6673.6|6671.8|0
1616439600000|2021-03-22 19:00:00|6685.5|6683.7|6636|6634.2|6689.3|6687.5|6633.7|6631.9|0
1616443200000|2021-03-22 20:00:00|6636.6|6633.6|6625.3|6622.3|6642|6639|6623.4|6620.4|0
1616446800000|2021-03-22 21:00:00|6625.4|6622.4|6629.5|6626.5|6633.2|6630.2|6625.2|6622.2|0
1616450400000|2021-03-22 22:00:00|6629.6|6626.6|6631.5|6628.5|6633.6|6630.6|6629.1|6626.1|0
1616454000000|2021-03-22 23:00:00|6631.4|6628.4|6628.5|6623.5|6633.1|6630.1|6624.5|6621.5|0
1616457600000|2021-03-23 00:00:00|6628.7|6623.7|6615.2|6610.2|6638.4|6633.4|6611.4|6606.4|0
1616461200000|2021-03-23 01:00:00|6614.7|6609.7|6607.9|6602.9|6621.8|6616.8|6602.1|6597.1|0
1616464800000|2021-03-23 02:00:00|6607.8|6602.8|6601.1|6596.1|6611|6606|6596.2|6591.2|0
1616468400000|2021-03-23 03:00:00|6601|6596|6602.1|6597.1|6604.7|6599.7|6592.8|6587.8|0
1616472000000|2021-03-23 04:00:00|6602|6597|6594.3|6589.3|6605.7|6600.7|6594|6589|0
1616475600000|2021-03-23 05:00:00|6594.1|6589.1|6590.4|6585.4|6600.2|6595.2|6588.4|6583.4|0
1616479200000|2021-03-23 06:00:00|6590.3|6585.3|6595.9|6590.9|6598.5|6593.5|6585.9|6580.9|0
1616482800000|2021-03-23 07:00:00|6595.5|6590.5|6605.4|6600.4|6615.1|6610.1|6594.5|6589.5|0
1616486400000|2021-03-23 08:00:00|6605.5|6600.5|6610.5|6607.5|6621.1|6618.1|6588|6585|0
1616490000000|2021-03-23 09:00:00|6611|6608|6600.4|6597.4|6617.9|6614.9|6595.4|6592.4|0
1616493600000|2021-03-23 10:00:00|6599.1|6596.1|6616.6|6613.6|6617.7|6614.7|6596|6593|0
1616497200000|2021-03-23 11:00:00|6617.1|6614.1|6629.2|6626.2|6639|6636|6616.4|6613.4|0
1616500800000|2021-03-23 12:00:00|6628.8|6625.8|6638.8|6635.8|6640.3|6637.3|6621.6|6618.6|0
1616504400000|2021-03-23 13:00:00|6639.3|6636.3|6604|6602.2|6639.5|6636.5|6583.7|6581.9|0
1616508000000|2021-03-23 14:00:00|6601.4|6599.6|6656.8|6655|6656.8|6655|6596.4|6594.6|0
1616511600000|2021-03-23 15:00:00|6656.9|6655.1|6648.2|6646.4|6676|6674.2|6635.6|6633.8|0
1616515200000|2021-03-23 16:00:00|6649.5|6647.7|6662.6|6660.8|6662.8|6661|6626.3|6624.5|0
1616518800000|2021-03-23 17:00:00|6662.7|6660.9|6649.9|6648.1|6673.9|6672.1|6642.3|6640.5|0
1616522400000|2021-03-23 18:00:00|6650.7|6648.9|6637.2|6635.4|6680|6678.2|6636.7|6634.9|0
1616526000000|2021-03-23 19:00:00|6636.9|6635.1|6613.2|6611.4|6643.6|6641.8|6602.8|6601|0
1616529600000|2021-03-23 20:00:00|6613.8|6610.8|6627.2|6624.2|6627.6|6624.6|6613.3|6610.3|0
1616533200000|2021-03-23 21:00:00|6627.3|6624.3|6628.8|6625.8|6629.2|6626.2|6625.2|6622.2|0
1616536800000|2021-03-23 22:00:00|6628.9|6625.9|6625.6|6622.6|6629.4|6626.4|6620.1|6617.1|0
1616540400000|2021-03-23 23:00:00|6625.5|6622.5|6625.2|6620.2|6625.7|6622.7|6619.7|6616.7|0
1616544000000|2021-03-24 00:00:00|6625.6|6620.6|6635.2|6630.2|6640.8|6635.8|6625.6|6620.6|0
1616547600000|2021-03-24 01:00:00|6635.5|6630.5|6630.3|6625.3|6647.6|6642.6|6630.1|6625.1|0
1616551200000|2021-03-24 02:00:00|6630.6|6625.6|6630.5|6625.5|6635.6|6630.6|6621.6|6616.6|0
1616554800000|2021-03-24 03:00:00|6630.7|6625.7|6640.7|6635.7|6646.1|6641.1|6625.2|6620.2|0
1616558400000|2021-03-24 04:00:00|6641|6636|6635|6630|6643|6638|6630.8|6625.8|0
1616562000000|2021-03-24 05:00:00|6634.9|6629.9|6626.1|6621.1|6640.1|6635.1|6626|6621|0
1616565600000|2021-03-24 06:00:00|6626|6621|6630.6|6625.6|6633.9|6628.9|6622.8|6617.8|0
1616569200000|2021-03-24 07:00:00|6630.8|6625.8|6631.7|6626.7|6633.9|6628.9|6620.6|6615.6|0
1616572800000|2021-03-24 08:00:00|6632|6627|6636.7|6633.7|6643.2|6640.2|6587.6|6584.6|0
1616576400000|2021-03-24 09:00:00|6636.4|6633.4|6650.7|6647.7|6655.5|6652.5|6629.3|6626.3|0
1616580000000|2021-03-24 10:00:00|6647.7|6644.7|6643.3|6640.3|6651.2|6648.2|6640.4|6637.4|0
1616583600000|2021-03-24 11:00:00|6644.6|6641.6|6642.9|6639.9|6649.1|6646.1|6641|6638|0
1616587200000|2021-03-24 12:00:00|6642.6|6639.6|6640.7|6637.7|6646.9|6643.9|6640.7|6637.7|0
1616590800000|2021-03-24 13:00:00|6640.8|6637.8|6548.6|6546.8|6641|6638|6533.9|6532.1|0
1616594400000|2021-03-24 14:00:00|6548.4|6546.6|6554.9|6553.1|6569|6567.2|6514|6512.2|0
1616598000000|2021-03-24 15:00:00|6557.6|6555.8|6504.9|6503.1|6572.7|6570.9|6491.6|6489.8|0
1616601600000|2021-03-24 16:00:00|6504.7|6502.9|6478.5|6476.7|6525|6523.2|6477.2|6475.4|0
1616605200000|2021-03-24 17:00:00|6478.4|6476.6|6486.3|6484.5|6486.6|6484.8|6438.4|6436.6|0
1616608800000|2021-03-24 18:00:00|6486.1|6484.3|6433.4|6431.6|6490.2|6488.4|6431.8|6430|0
1616612400000|2021-03-24 19:00:00|6432.3|6430.5|6389.4|6387.6|6440|6438.2|6389.4|6387.6|0
1616616000000|2021-03-24 20:00:00|6390|6387|6388.9|6385.9|6398.5|6395.5|6386.2|6383.2|0
1616619600000|2021-03-24 21:00:00|6389|6386|6387.3|6384.3|6392.8|6389.8|6386|6383|0
1616623200000|2021-03-24 22:00:00|6387.1|6384.1|6383.8|6380.8|6389.8|6386.8|6383.5|6380.5|0
1616626800000|2021-03-24 23:00:00|6383.7|6380.7|6386.1|6381.1|6386.7|6383.7|6380.6|6377.6|0
1616630400000|2021-03-25 00:00:00|6385.8|6380.8|6393.2|6388.2|6397.4|6392.4|6385.8|6380.8|0
1616634000000|2021-03-25 01:00:00|6393.1|6388.1|6372.5|6367.5|6394.2|6389.2|6352.8|6347.8|0
1616637600000|2021-03-25 02:00:00|6372.7|6367.7|6386.9|6381.9|6392.9|6387.9|6369.4|6364.4|0
1616641200000|2021-03-25 03:00:00|6387|6382|6381.6|6376.6|6388.6|6383.6|6374.5|6369.5|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6380.7|6375.7|6384.5|6379.5|6377.1|6372.1|0
1616648400000|2021-03-25 05:00:00|6380.8|6375.8|6383.1|6378.1|6395.6|6390.6|6379.9|6374.9|0
1616652000000|2021-03-25 06:00:00|6383|6378|6394.1|6389.1|6395.5|6390.5|6381|6376|0
1616655600000|2021-03-25 07:00:00|6394.4|6389.4|6391|6386|6403.4|6398.4|6388|6383|0
1616659200000|2021-03-25 08:00:00|6390.9|6385.9|6382.2|6379.2|6391.7|6388.7|6357.1|6354.1|0
1616662800000|2021-03-25 09:00:00|6382.4|6379.4|6374.5|6371.5|6383.9|6380.9|6366.3|6363.3|0
1616666400000|2021-03-25 10:00:00|6374.4|6371.4|6377.6|6374.6|6380.9|6377.9|6364.6|6361.6|0
1616670000000|2021-03-25 11:00:00|6378.8|6375.8|6306.1|6303.1|6378.8|6375.8|6304.4|6301.4|0
1616673600000|2021-03-25 12:00:00|6306.5|6303.5|6271.4|6268.4|6313.3|6310.3|6270.4|6267.4|0
1616677200000|2021-03-25 13:00:00|6271.1|6268.1|6351.5|6349.7|6376.7|6374.9|6251.1|6248.1|0
1616680800000|2021-03-25 14:00:00|6351.3|6349.5|6283.1|6281.3|6399.5|6397.7|6256.2|6254.4|0
1616684400000|2021-03-25 15:00:00|6282.1|6280.3|6296.8|6295|6299.6|6297.8|6239.7|6237.9|0
1616688000000|2021-03-25 16:00:00|6297|6295.2|6312.5|6310.7|6349.6|6347.8|6290.8|6289|0
1616691600000|2021-03-25 17:00:00|6312.4|6310.6|6244.2|6242.4|6324.9|6323.1|6242.9|6241.1|0
1616695200000|2021-03-25 18:00:00|6244.5|6242.7|6278.1|6276.3|6281.6|6279.8|6211.5|6209.7|0
1616698800000|2021-03-25 19:00:00|6277.1|6275.3|6227.8|6226|6296.6|6294.8|6218.2|6216.4|0
1616702400000|2021-03-25 20:00:00|6228.4|6225.4|6244.6|6241.6|6247.3|6244.3|6224.8|6221.8|0
1616706000000|2021-03-25 21:00:00|6244.4|6241.4|6258.8|6255.8|6258.9|6255.9|6240.7|6237.7|0
1616709600000|2021-03-25 22:00:00|6258.6|6255.6|6253.5|6250.5|6258.6|6255.6|6248.7|6245.7|0
1616713200000|2021-03-25 23:00:00|6253.4|6250.4|6268.1|6263.1|6268.5|6265.3|6253.2|6250.2|0
1616716800000|2021-03-26 00:00:00|6267.6|6262.6|6264.3|6259.3|6276.6|6271.6|6259.1|6254.1|0
1616720400000|2021-03-26 01:00:00|6264.2|6259.2|6275|6270|6276.6|6271.6|6257.5|6252.5|0
1616724000000|2021-03-26 02:00:00|6275.2|6270.2|6277.1|6272.1|6278.9|6273.9|6268.5|6263.5|0
1616727600000|2021-03-26 03:00:00|6277.2|6272.2|6279.4|6274.4|6282.9|6277.9|6276.7|6271.7|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6284.2|6279.2|6286|6281|6278.7|6273.7|0
1616734800000|2021-03-26 05:00:00|6284.3|6279.3|6300.7|6295.7|6301.8|6296.8|6282.8|6277.8|0
1616738400000|2021-03-26 06:00:00|6300.6|6295.6|6298.2|6293.2|6307.1|6302.1|6296|6291|0
1616742000000|2021-03-26 07:00:00|6298.3|6293.3|6286.5|6281.5|6302.2|6297.2|6277.7|6272.7|0
1616745600000|2021-03-26 08:00:00|6286.2|6281.2|6336.3|6333.3|6343.9|6340.9|6284.9|6279.9|0
1616749200000|2021-03-26 09:00:00|6336.4|6333.4|6339.6|6336.6|6341.1|6338.1|6323.5|6320.5|0
1616752800000|2021-03-26 10:00:00|6336.1|6333.1|6335|6332|6343.9|6340.9|6330.2|6327.2|0
1616756400000|2021-03-26 11:00:00|6333.7|6330.7|6285.8|6282.8|6333.7|6330.7|6285.8|6282.8|0
1616760000000|2021-03-26 12:00:00|6285.9|6282.9|6204.7|6201.7|6287.4|6284.4|6187.6|6184.6|0
1616763600000|2021-03-26 13:00:00|6204.8|6201.8|6246.6|6244.8|6293.5|6291.7|6204.7|6201.7|0
1616767200000|2021-03-26 14:00:00|6248|6246.2|6197.4|6195.6|6289.6|6287.8|6174.4|6172.6|0
1616770800000|2021-03-26 15:00:00|6197.7|6195.9|6190.6|6188.8|6212.5|6210.7|6158.6|6156.8|0
1616774400000|2021-03-26 16:00:00|6190.8|6189|6121.1|6119.3|6194.9|6193.1|6112|6110.2|0
1616778000000|2021-03-26 17:00:00|6120.9|6119.1|6126.8|6125|6177.3|6175.5|6120.8|6119|0
1616781600000|2021-03-26 18:00:00|6127.6|6125.8|6157.6|6155.8|6158|6156.2|6069.1|6067.3|0
1616785200000|2021-03-26 19:00:00|6156.7|6154.9|6288|6286.2|6291.2|6289.4|6136.6|6134.8|0
1616788800000|2021-03-26 20:00:00|6288.6|6285.6|6275.1|6272.1|6290.5|6287.5|6267.6|6264.6|0
1616968800000|2021-03-28 22:00:00|6274.9|6269.9|6268.1|6263.1|6278.5|6273.5|6261.3|6256.3|0
1616972400000|2021-03-28 23:00:00|6268.2|6263.2|6257.3|6252.3|6270.6|6265.6|6255|6250|0
1616976000000|2021-03-29 00:00:00|6257.4|6252.4|6238.2|6233.2|6258.8|6253.8|6234.5|6229.5|0
1616979600000|2021-03-29 01:00:00|6238.3|6233.3|6238.7|6233.7|6242.8|6237.8|6222.7|6217.7|0
1616983200000|2021-03-29 02:00:00|6238.3|6233.3|6245.9|6240.9|6250.1|6245.1|6234.4|6229.4|0
1616986800000|2021-03-29 03:00:00|6246|6241|6244.3|6239.3|6246.4|6241.4|6235.3|6230.3|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6236|6231|6246.2|6241.2|6226.7|6221.7|0
1616994000000|2021-03-29 05:00:00|6235.8|6230.8|6221.3|6216.3|6238.6|6233.6|6203.2|6198.2|0
1616997600000|2021-03-29 06:00:00|6222.2|6217.2|6237.9|6232.9|6243.9|6238.9|6214.2|6209.2|0
1617001200000|2021-03-29 07:00:00|6237.8|6232.8|6247|6242|6255.7|6250.7|6234.9|6229.9|0
1617004800000|2021-03-29 08:00:00|6247.1|6242.1|6208.2|6205.2|6252.9|6249.9|6203.7|6200.7|0
1617008400000|2021-03-29 09:00:00|6208.3|6205.3|6240.8|6237.8|6244.9|6241.9|6204.3|6201.3|0
1617012000000|2021-03-29 10:00:00|6240.9|6237.9|6287.1|6284.1|6296|6293|6237.9|6234.9|0
1617015600000|2021-03-29 11:00:00|6287|6284|6302.9|6299.9|6315.2|6312.2|6287|6284|0
1617019200000|2021-03-29 12:00:00|6303|6300|6292.7|6289.7|6305.1|6302.1|6281.2|6278.2|0
1617022800000|2021-03-29 13:00:00|6292.4|6289.4|6265.1|6263.3|6343.3|6341.5|6264|6262.2|0
1617026400000|2021-03-29 14:00:00|6264.7|6262.9|6280.4|6278.6|6312.8|6311|6238.8|6237|0
1617030000000|2021-03-29 15:00:00|6279.8|6278|6292.9|6291.1|6308.4|6306.6|6242.6|6240.8|0
1617033600000|2021-03-29 16:00:00|6292.3|6290.5|6346.5|6344.7|6347.1|6345.3|6261.9|6260.1|0
1617037200000|2021-03-29 17:00:00|6347.2|6345.4|6332.7|6330.9|6365.7|6363.9|6327.9|6326.1|0
1617040800000|2021-03-29 18:00:00|6332.8|6331|6304.3|6302.5|6342.4|6340.6|6290.6|6288.8|0
1617044400000|2021-03-29 19:00:00|6306.5|6304.7|6340.1|6338.3|6342.6|6340.8|6306.5|6304.7|0
1617048000000|2021-03-29 20:00:00|6340.7|6337.7|6338.5|6335.5|6341.9|6338.9|6326.8|6323.8|0
1617051600000|2021-03-29 21:00:00|6338.6|6335.6|6344.9|6341.9|6345.9|6342.9|6338|6335|0
1617055200000|2021-03-29 22:00:00|6345|6342|6349.2|6346.2|6353.5|6350.5|6345|6342|0
1617058800000|2021-03-29 23:00:00|6348.9|6345.9|6347.2|6342.2|6349.6|6346.6|6342.9|6339.9|0
1617062400000|2021-03-30 00:00:00|6347.3|6342.3|6331.7|6326.7|6347.3|6342.3|6328.5|6323.5|0
1617066000000|2021-03-30 01:00:00|6331.9|6326.9|6323.4|6318.4|6332.2|6327.2|6317.3|6312.3|0
1617069600000|2021-03-30 02:00:00|6323.1|6318.1|6314.2|6309.2|6328.1|6323.1|6313.8|6308.8|0
1617073200000|2021-03-30 03:00:00|6314.5|6309.5|6329.2|6324.2|6331.5|6326.5|6312.7|6307.7|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6328.2|6323.2|6330|6325|6323.8|6318.8|0
1617080400000|2021-03-30 05:00:00|6328|6323|6322.7|6317.7|6328.2|6323.2|6319.3|6314.3|0
1617084000000|2021-03-30 06:00:00|6322.8|6317.8|6310.1|6305.1|6326.5|6321.5|6303.7|6298.7|0
1617087600000|2021-03-30 07:00:00|6310.2|6305.2|6300.5|6295.5|6323.3|6318.3|6291|6286|0
1617091200000|2021-03-30 08:00:00|6300.4|6295.4|6314|6311|6321.4|6318.4|6299.1|6294.1|0
1617094800000|2021-03-30 09:00:00|6313.8|6310.8|6328.1|6325.1|6332.3|6329.3|6303.9|6300.9|0
1617098400000|2021-03-30 10:00:00|6327.9|6324.9|6307.6|6304.6|6331.1|6328.1|6300.1|6297.1|0
1617102000000|2021-03-30 11:00:00|6310.6|6307.6|6294.6|6291.6|6313.3|6310.3|6290.7|6287.7|0
1617105600000|2021-03-30 12:00:00|6294.7|6291.7|6301.4|6298.4|6307.3|6304.3|6290.7|6287.7|0
1617109200000|2021-03-30 13:00:00|6301.6|6298.6|6306.7|6304.9|6324.1|6322.3|6270.8|6269|0
1617112800000|2021-03-30 14:00:00|6301.1|6299.3|6353.2|6351.4|6354.1|6352.3|6289|6287.2|0
1617116400000|2021-03-30 15:00:00|6353.8|6352|6358.8|6357|6402.3|6400.5|6344.6|6342.8|0
1617120000000|2021-03-30 16:00:00|6358.9|6357.1|6347.3|6345.5|6365.2|6363.4|6339.5|6337.7|0
1617123600000|2021-03-30 17:00:00|6347.7|6345.9|6334.5|6332.7|6358|6356.2|6329.6|6327.8|0
1617127200000|2021-03-30 18:00:00|6334.3|6332.5|6365.1|6363.3|6367.8|6366|6326.8|6325|0
1617130800000|2021-03-30 19:00:00|6364.8|6363|6371.6|6369.8|6385|6383.2|6347.8|6346|0
1617134400000|2021-03-30 20:00:00|6372.2|6369.2|6370.6|6367.6|6374.8|6371.8|6364.6|6361.6|0
1617138000000|2021-03-30 21:00:00|6370.5|6367.5|6371.5|6368.5|6372.6|6369.6|6366.7|6363.7|0
1617141600000|2021-03-30 22:00:00|6371.2|6368.2|6369|6366|6372.3|6369.3|6364.9|6361.9|0
1617145200000|2021-03-30 23:00:00|6369.1|6366.1|6378.7|6373.7|6378.7|6375|6367.7|6364.7|0
1617148800000|2021-03-31 00:00:00|6378.8|6373.8|6382|6377|6385.5|6380.5|6370.3|6365.3|0
1617152400000|2021-03-31 01:00:00|6381.9|6376.9|6378.5|6373.5|6392|6387|6377|6372|0
1617156000000|2021-03-31 02:00:00|6379.2|6374.2|6372.9|6367.9|6380.1|6375.1|6367.7|6362.7|0
1617159600000|2021-03-31 03:00:00|6372.7|6367.7|6375.5|6370.5|6378.7|6373.7|6371.8|6366.8|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6373.7|6368.7|6377.2|6372.2|6372|6367|0
1617166800000|2021-03-31 05:00:00|6373.6|6368.6|6368.6|6363.6|6374|6369|6365.3|6360.3|0
1617170400000|2021-03-31 06:00:00|6368.5|6363.5|6371.8|6366.8|6372.2|6367.2|6362|6357|0
1617174000000|2021-03-31 07:00:00|6372.4|6367.4|6372.3|6367.3|6385.4|6380.4|6366.5|6361.5|0
1617177600000|2021-03-31 08:00:00|6372.4|6367.4|6371.7|6368.7|6383.4|6380.4|6364.4|6361.4|0
1617181200000|2021-03-31 09:00:00|6371.3|6368.3|6387.1|6384.1|6392.6|6389.6|6363.1|6360.1|0
1617184800000|2021-03-31 10:00:00|6386.9|6383.9|6408.5|6405.5|6412.2|6409.2|6386.2|6383.2|0
1617188400000|2021-03-31 11:00:00|6407.4|6404.4|6416.7|6413.7|6422.7|6419.7|6396.4|6393.4|0
1617192000000|2021-03-31 12:00:00|6416.6|6413.6|6424.8|6421.8|6426.3|6423.3|6415.6|6412.6|0
1617195600000|2021-03-31 13:00:00|6424.9|6421.9|6458.1|6456.3|6463.4|6461.6|6417.3|6414.3|0
1617199200000|2021-03-31 14:00:00|6459|6457.2|6484.2|6482.4|6502.3|6500.5|6459|6457.2|0
1617202800000|2021-03-31 15:00:00|6483.1|6481.3|6499.4|6497.6|6501|6499.2|6480.3|6478.5|0
1617206400000|2021-03-31 16:00:00|6499.5|6497.7|6507.8|6506|6518.5|6516.7|6499.1|6497.3|0
1617210000000|2021-03-31 17:00:00|6507.6|6505.8|6492.6|6490.8|6512.7|6510.9|6492.3|6490.5|0
1617213600000|2021-03-31 18:00:00|6492.8|6491|6499.8|6498|6503.7|6501.9|6474.1|6472.3|0
1617217200000|2021-03-31 19:00:00|6498.6|6496.8|6476.8|6475|6507.2|6505.4|6468.5|6466.7|0
1617220800000|2021-03-31 20:00:00|6477.4|6474.4|6472.6|6469.6|6482.7|6479.7|6468.7|6465.7|0
1617224400000|2021-03-31 21:00:00|6471.4|6468.4|6469.5|6466.5|6472.2|6469.2|6467.3|6464.3|0
1617228000000|2021-03-31 22:00:00|6469.4|6466.4|6473.3|6470.3|6473.7|6470.7|6469.4|6466.4|0
1617231600000|2021-03-31 23:00:00|6473.2|6470.2|6479.8|6474.8|6479.8|6476|6472.4|6469.4|0
1617235200000|2021-04-01 00:00:00|6480.2|6475.2|6482.4|6477.4|6484.1|6479.1|6473.4|6468.4|0
1617238800000|2021-04-01 01:00:00|6482.2|6477.2|6477.6|6472.6|6482.9|6477.9|6472|6467|0
1617242400000|2021-04-01 02:00:00|6477.5|6472.5|6478.4|6473.4|6488.6|6483.6|6475.2|6470.2|0
1617246000000|2021-04-01 03:00:00|6478.6|6473.6|6480.5|6475.5|6481.8|6476.8|6475|6470|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6482.3|6477.3|6485.1|6480.1|6478.9|6473.9|0
1617253200000|2021-04-01 05:00:00|6482.2|6477.2|6488|6483|6491.6|6486.6|6480.3|6475.3|0
1617256800000|2021-04-01 06:00:00|6487.7|6482.7|6505.1|6500.1|6508.4|6503.4|6486.3|6481.3|0
1617260400000|2021-04-01 07:00:00|6504.6|6499.6|6528.7|6523.7|6530.7|6525.7|6502|6497|0
1617264000000|2021-04-01 08:00:00|6528.9|6523.9|6567.5|6564.5|6571.6|6568.6|6527.5|6522.5|0
1617267600000|2021-04-01 09:00:00|6567.4|6564.4|6569.8|6566.8|6570.9|6567.9|6556.9|6553.9|0
1617271200000|2021-04-01 10:00:00|6569.7|6566.7|6560.5|6557.5|6570.8|6567.8|6559.4|6556.4|0
1617274800000|2021-04-01 11:00:00|6557.5|6554.5|6569.6|6566.6|6570.1|6567.1|6555.7|6552.7|0
1617278400000|2021-04-01 12:00:00|6569.9|6566.9|6578.5|6575.5|6583.1|6580.1|6568.7|6565.7|0
1617282000000|2021-04-01 13:00:00|6578.6|6575.6|6610.2|6608.4|6630.7|6628.9|6578.1|6575.1|0
1617285600000|2021-04-01 14:00:00|6610.1|6608.3|6565.3|6563.5|6610.3|6608.5|6557.5|6555.7|0
1617289200000|2021-04-01 15:00:00|6564.8|6563|6551.7|6549.9|6573|6571.2|6543.5|6541.7|0
1617292800000|2021-04-01 16:00:00|6550.1|6548.3|6564.1|6562.3|6573.1|6571.3|6547.3|6545.5|0
1617296400000|2021-04-01 17:00:00|6564.3|6562.5|6550|6548.2|6568.1|6566.3|6533.3|6531.5|0
1617300000000|2021-04-01 18:00:00|6549.9|6548.1|6563.4|6561.6|6569.7|6567.9|6546.1|6544.3|0
1617303600000|2021-04-01 19:00:00|6563.1|6561.3|6565.6|6563.8|6568.7|6566.9|6547.1|6545.3|0
1617307200000|2021-04-01 20:00:00|6566.2|6563.2|6564.9|6561.9|6571.2|6568.2|6564.1|6561.1|0
1617310800000|2021-04-01 21:00:00|6565|6562|6566.5|6563.5|6566.7|6563.7|6564|6561|0
1617314400000|2021-04-01 22:00:00|6566.4|6563.4|6566.1|6563.1|6567|6564|6564.7|6561.7|0
1617318000000|2021-04-01 23:00:00|6566.2|6563.2|6570.3|6565.3|6570.3|6567|6565.7|6562.7|0
1617321600000|2021-04-02 00:00:00|6569.4|6564.4|6569.4|6564.4|6575.4|6570.4|6568.8|6563.8|0
1617325200000|2021-04-02 01:00:00|6569.2|6564.2|6568.9|6563.9|6572.5|6567.5|6567.4|6562.4|0
1617328800000|2021-04-02 02:00:00|6568.8|6563.8|6579|6574|6582|6577|6567.7|6562.7|0
1617332400000|2021-04-02 03:00:00|6579.1|6574.1|6576.2|6571.2|6579.2|6574.2|6574.2|6569.2|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6578.5|6573.5|6579.1|6574.1|6575.6|6570.6|0
1617339600000|2021-04-02 05:00:00|6578.4|6573.4|6570.6|6565.6|6578.5|6573.5|6568.4|6563.4|0
1617343200000|2021-04-02 06:00:00|6570.7|6565.7|6572.8|6567.8|6574.7|6569.7|6570.4|6565.4|0
1617346800000|2021-04-02 07:00:00|6572.7|6567.7|6578.2|6573.2|6580.9|6575.9|6572.5|6567.5|0
1617350400000|2021-04-02 08:00:00|6578.3|6573.3|6580|6575|6580|6575|6573.3|6568.3|0
1617354000000|2021-04-02 09:00:00|6579.2|6574.2|6578.3|6573.3|6579.2|6574.2|6575.9|6570.9|0
1617357600000|2021-04-02 10:00:00|6578.5|6573.5|6579.6|6574.6|6579.6|6574.6|6574.6|6569.6|0
1617361200000|2021-04-02 11:00:00|6579.2|6574.2|6580.6|6575.6|6580.7|6575.7|6577.5|6572.5|0
1617364800000|2021-04-02 12:00:00|6581.4|6576.4|6597|6592|6606.6|6601.6|6578.5|6573.5|0
1617368400000|2021-04-02 13:00:00|6596.8|6591.8|6589|6584|6597.2|6592.2|6586.3|6581.3|0
1617393600000|2021-04-02 20:00:00|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|0
1617573600000|2021-04-04 22:00:00|6580.7|6575.7|6577.6|6572.6|6591.1|6586.1|6574.5|6569.5|0
1617577200000|2021-04-04 23:00:00|6577.5|6572.5|6592.5|6587.5|6594.5|6589.5|6575.1|6570.1|0
1617580800000|2021-04-05 00:00:00|6592.1|6587.1|6587.9|6582.9|6592.4|6587.4|6582.9|6577.9|0
1617584400000|2021-04-05 01:00:00|6587.8|6582.8|6587.5|6582.5|6589.5|6584.5|6585.7|6580.7|0
1617588000000|2021-04-05 02:00:00|6587.4|6582.4|6577.4|6572.4|6590|6585|6576.2|6571.2|0
1617591600000|2021-04-05 03:00:00|6577.3|6572.3|6580.4|6575.4|6581.6|6576.6|6577.3|6572.3|0
1617595200000|2021-04-05 04:00:00|6580.3|6575.3|6578.2|6573.2|6584.2|6579.2|6577.5|6572.5|0
1617598800000|2021-04-05 05:00:00|6578.3|6573.3|6580.7|6575.7|6584.2|6579.2|6578.3|6573.3|0
1617602400000|2021-04-05 06:00:00|6580.6|6575.6|6579.9|6574.9|6582.6|6577.6|6572.9|6567.9|0
1617606000000|2021-04-05 07:00:00|6579.8|6574.8|6578.6|6573.6|6580.2|6575.2|6573.2|6568.2|0
1617609600000|2021-04-05 08:00:00|6578.7|6573.7|6626.1|6623.1|6639|6636|6578.3|6573.3|0
1617613200000|2021-04-05 09:00:00|6626.2|6623.2|6635.6|6632.6|6638.6|6635.6|6622.3|6619.3|0
1617616800000|2021-04-05 10:00:00|6635.4|6632.4|6624.4|6621.4|6637.7|6634.7|6619.6|6616.6|0
1617620400000|2021-04-05 11:00:00|6627|6624|6634.4|6631.4|6640.8|6637.8|6620.3|6617.3|0
1617624000000|2021-04-05 12:00:00|6634.3|6631.3|6653.1|6650.1|6658.3|6655.3|6630.5|6627.5|0
1617627600000|2021-04-05 13:00:00|6653|6650|6640.5|6638.7|6658.6|6656.8|6613.8|6612|0
1617631200000|2021-04-05 14:00:00|6640.3|6638.5|6641.6|6639.8|6666.3|6664.5|6622.1|6620.3|0
1617634800000|2021-04-05 15:00:00|6641.7|6639.9|6654|6652.2|6666.1|6664.3|6635|6633.2|0
1617638400000|2021-04-05 16:00:00|6653.8|6652|6662|6660.2|6672.1|6670.3|6652.6|6650.8|0
1617642000000|2021-04-05 17:00:00|6662.1|6660.3|6700.9|6699.1|6702.2|6700.4|6660.2|6658.4|0
1617645600000|2021-04-05 18:00:00|6700.8|6699|6712.4|6710.6|6714|6712.2|6696.8|6695|0
1617649200000|2021-04-05 19:00:00|6712.2|6710.4|6700.3|6698.5|6715.1|6713.3|6687.9|6686.1|0
1617652800000|2021-04-05 20:00:00|6700.7|6698.9|6705|6702|6707.7|6704.7|6696.3|6693.3|0
1617656400000|2021-04-05 21:00:00|6705.1|6702.1|6706.2|6703.2|6706.5|6703.5|6703|6700|0
1617660000000|2021-04-05 22:00:00|6706.3|6703.3|6708.7|6705.7|6709.3|6706.3|6704.7|6701.7|0
1617663600000|2021-04-05 23:00:00|6708.6|6705.6|6716.7|6711.7|6717.2|6713.2|6708.4|6705.4|0
1617667200000|2021-04-06 00:00:00|6716.6|6711.6|6710.5|6705.5|6719.3|6714.3|6708.1|6703.1|0
1617670800000|2021-04-06 01:00:00|6710.6|6705.6|6697.7|6692.7|6713.3|6708.3|6696.3|6691.3|0
1617674400000|2021-04-06 02:00:00|6698|6693|6701.3|6696.3|6702|6697|6695.5|6690.5|0
1617678000000|2021-04-06 03:00:00|6701.2|6696.2|6695.4|6690.4|6702.1|6697.1|6691.4|6686.4|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6697.6|6692.6|6701.4|6696.4|6694.2|6689.2|0
1617685200000|2021-04-06 05:00:00|6697.5|6692.5|6700.2|6695.2|6701.3|6696.3|6694|6689|0
1617688800000|2021-04-06 06:00:00|6700.1|6695.1|6693|6688|6705.6|6700.6|6688.9|6683.9|0
1617692400000|2021-04-06 07:00:00|6692.8|6687.8|6679.5|6674.5|6693.2|6688.2|6672.1|6667.1|0
1617696000000|2021-04-06 08:00:00|6679.4|6674.4|6696|6693|6703|6700|6679.4|6674.4|0
1617699600000|2021-04-06 09:00:00|6695.9|6692.9|6691.3|6688.3|6699.3|6696.3|6689.3|6686.3|0
1617703200000|2021-04-06 10:00:00|6691.4|6688.4|6685.8|6682.8|6692.8|6689.8|6685.1|6682.1|0
1617706800000|2021-04-06 11:00:00|6690.4|6687.4|6710.6|6707.6|6711.2|6708.2|6689.7|6686.7|0
1617710400000|2021-04-06 12:00:00|6710.8|6707.8|6715.2|6712.2|6720.4|6717.4|6710.1|6707.1|0
1617714000000|2021-04-06 13:00:00|6715.3|6712.3|6759|6757.2|6759.6|6757.8|6698.8|6697|0
1617717600000|2021-04-06 14:00:00|6760.2|6758.4|6761.2|6759.4|6771|6769.2|6733|6731.2|0
1617721200000|2021-04-06 15:00:00|6761.3|6759.5|6781.7|6779.9|6782.6|6780.8|6743|6741.2|0
1617724800000|2021-04-06 16:00:00|6782.3|6780.5|6761.2|6759.4|6782.5|6780.7|6754.4|6752.6|0
1617728400000|2021-04-06 17:00:00|6760.6|6758.8|6748.2|6746.4|6761.6|6759.8|6720.4|6718.6|0
1617732000000|2021-04-06 18:00:00|6748.6|6746.8|6770.3|6768.5|6774.3|6772.5|6745.8|6744|0
1617735600000|2021-04-06 19:00:00|6770.4|6768.6|6745.6|6743.8|6774.1|6772.3|6732.2|6730.4|0
1617739200000|2021-04-06 20:00:00|6745.7|6743.9|6747.9|6744.9|6749.5|6746.5|6740.2|6737.2|0
1617742800000|2021-04-06 21:00:00|6748|6745|6748.6|6745.6|6749.2|6746.2|6747.6|6744.6|0
1617746400000|2021-04-06 22:00:00|6748.7|6745.7|6750.1|6747.1|6750.8|6747.8|6748.7|6745.7|0
1617750000000|2021-04-06 23:00:00|6750.2|6747.2|6755.3|6750.3|6755.3|6751.6|6749.2|6746.2|0
1617753600000|2021-04-07 00:00:00|6755.2|6750.2|6753.3|6748.3|6756.6|6751.6|6747.4|6742.4|0
1617757200000|2021-04-07 01:00:00|6753.1|6748.1|6736.6|6731.6|6754.6|6749.6|6735.3|6730.3|0
1617760800000|2021-04-07 02:00:00|6736.8|6731.8|6734.8|6729.8|6744.1|6739.1|6733.2|6728.2|0
1617764400000|2021-04-07 03:00:00|6734.7|6729.7|6739.2|6734.2|6739.9|6734.9|6733.4|6728.4|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6738.7|6733.7|6740.7|6735.7|6737.8|6732.8|0
1617771600000|2021-04-07 05:00:00|6738.5|6733.5|6743|6738|6743.7|6738.7|6735.4|6730.4|0
1617775200000|2021-04-07 06:00:00|6742.9|6737.9|6753.2|6748.2|6754.2|6749.2|6742.8|6737.8|0
1617778800000|2021-04-07 07:00:00|6753.6|6748.6|6756.3|6751.3|6759.2|6754.2|6748.7|6743.7|0
1617782400000|2021-04-07 08:00:00|6756.1|6751.1|6741.3|6738.3|6760.7|6757.7|6733.8|6730.8|0
1617786000000|2021-04-07 09:00:00|6741.2|6738.2|6728|6725|6744.8|6741.8|6723.5|6720.5|0
1617789600000|2021-04-07 10:00:00|6727.8|6724.8|6739.1|6736.1|6739.7|6736.7|6721|6718|0
1617793200000|2021-04-07 11:00:00|6741.1|6738.1|6733.6|6730.6|6744.7|6741.7|6733.2|6730.2|0
1617796800000|2021-04-07 12:00:00|6733.5|6730.5|6716|6713|6735.6|6732.6|6716|6713|0
1617800400000|2021-04-07 13:00:00|6715.9|6712.9|6736.1|6734.3|6738.1|6736.3|6695.4|6693.6|0
1617804000000|2021-04-07 14:00:00|6735.9|6734.1|6769.1|6767.3|6785.4|6783.6|6728.9|6727.1|0
1617807600000|2021-04-07 15:00:00|6769.3|6767.5|6775.9|6774.1|6792|6790.2|6757.6|6755.8|0
1617811200000|2021-04-07 16:00:00|6775.7|6773.9|6757|6755.2|6783.6|6781.8|6749.8|6748|0
1617814800000|2021-04-07 17:00:00|6756.9|6755.1|6773.9|6772.1|6778.9|6777.1|6752.3|6750.5|0
1617818400000|2021-04-07 18:00:00|6774.1|6772.3|6793.8|6792|6809.8|6808|6773.2|6771.4|0
1617822000000|2021-04-07 19:00:00|6794.7|6792.9|6781.5|6779.7|6805.3|6803.5|6763.1|6761.3|0
1617825600000|2021-04-07 20:00:00|6782.1|6779.1|6795.9|6792.9|6818.2|6815.2|6781.4|6778.4|0
1617829200000|2021-04-07 21:00:00|6796.4|6793.4|6795|6792|6796.7|6793.7|6791.9|6788.9|0
1617832800000|2021-04-07 22:00:00|6795.1|6792.1|6794.7|6791.7|6795.7|6792.7|6793.2|6790.2|0
1617836400000|2021-04-07 23:00:00|6794.6|6791.6|6803.6|6798.6|6804.1|6800.1|6791.1|6788.1|0
1617840000000|2021-04-08 00:00:00|6803.8|6798.8|6804.8|6799.8|6808.8|6803.8|6799.2|6794.2|0
1617843600000|2021-04-08 01:00:00|6805.1|6800.1|6817|6812|6821|6816|6802.8|6797.8|0
1617847200000|2021-04-08 02:00:00|6816.9|6811.9|6829.7|6824.7|6830.6|6825.6|6815.3|6810.3|0
1617850800000|2021-04-08 03:00:00|6829.8|6824.8|6837.3|6832.3|6839.2|6834.2|6829.1|6824.1|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6839.5|6834.5|6840.7|6835.7|6837.1|6832.1|0
1617858000000|2021-04-08 05:00:00|6839.9|6834.9|6850.8|6845.8|6852.7|6847.7|6837.3|6832.3|0
1617861600000|2021-04-08 06:00:00|6850.5|6845.5|6843.8|6838.8|6854.2|6849.2|6842.5|6837.5|0
1617865200000|2021-04-08 07:00:00|6843.6|6838.6|6838.6|6833.6|6844.5|6839.5|6837.1|6832.1|0
1617868800000|2021-04-08 08:00:00|6838.7|6833.7|6846.8|6843.8|6847.1|6844.1|6831.1|6828.1|0
1617872400000|2021-04-08 09:00:00|6846.6|6843.6|6846.7|6843.7|6849.9|6846.9|6838.3|6835.3|0
1617876000000|2021-04-08 10:00:00|6847|6844|6851.6|6848.6|6859.4|6856.4|6845.4|6842.4|0
1617879600000|2021-04-08 11:00:00|6851.5|6848.5|6845.9|6842.9|6851.5|6848.5|6839.7|6836.7|0
1617883200000|2021-04-08 12:00:00|6846|6843|6843.1|6840.1|6849.1|6846.1|6840.7|6837.7|0
1617886800000|2021-04-08 13:00:00|6843.2|6840.2|6869.1|6867.3|6870.7|6868.9|6824.4|6822.6|0
1617890400000|2021-04-08 14:00:00|6869.8|6868|6842.6|6840.8|6871.8|6870|6829|6827.2|0
1617894000000|2021-04-08 15:00:00|6842.9|6841.1|6864.9|6863.1|6866.4|6864.6|6835.3|6833.5|0
1617897600000|2021-04-08 16:00:00|6865.1|6863.3|6862.2|6860.4|6872.3|6870.5|6853.9|6852.1|0
1617901200000|2021-04-08 17:00:00|6862.4|6860.6|6865.7|6863.9|6878|6876.2|6853.2|6851.4|0
1617904800000|2021-04-08 18:00:00|6866|6864.2|6873.9|6872.1|6883.4|6881.6|6863.4|6861.6|0
1617908400000|2021-04-08 19:00:00|6874|6872.2|6876.5|6874.7|6883.9|6882.1|6864.5|6862.7|0
1617912000000|2021-04-08 20:00:00|6876.8|6875|6888.2|6885.2|6888.8|6885.8|6873.2|6870.2|0
1617915600000|2021-04-08 21:00:00|6888.6|6885.6|6892.6|6889.6|6893|6890|6887.1|6884.1|0
1617919200000|2021-04-08 22:00:00|6892.3|6889.3|6889.6|6886.6|6892.3|6889.3|6888.3|6885.3|0
1617922800000|2021-04-08 23:00:00|6889.7|6886.7|6898.7|6893.7|6898.7|6895.1|6889.6|6886.6|0
1617926400000|2021-04-09 00:00:00|6898.9|6893.9|6915.6|6910.6|6915.7|6910.7|6897.1|6892.1|0
1617930000000|2021-04-09 01:00:00|6915.5|6910.5|6902.4|6897.4|6917.9|6912.9|6901.7|6896.7|0
1617933600000|2021-04-09 02:00:00|6902.3|6897.3|6892.9|6887.9|6902.6|6897.6|6891.8|6886.8|0
1617937200000|2021-04-09 03:00:00|6892.8|6887.8|6897.3|6892.3|6897.8|6892.8|6888.9|6883.9|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6895.6|6890.6|6898.7|6893.7|6894.4|6889.4|0
1617944400000|2021-04-09 05:00:00|6895.7|6890.7|6871.7|6866.7|6897|6892|6861.1|6856.1|0
1617948000000|2021-04-09 06:00:00|6871.4|6866.4|6862.6|6857.6|6874.5|6869.5|6857.2|6852.2|0
1617951600000|2021-04-09 07:00:00|6862.7|6857.7|6870.3|6865.3|6873.7|6868.7|6853.4|6848.4|0
1617955200000|2021-04-09 08:00:00|6870.1|6865.1|6860|6857|6877.2|6874.2|6848.1|6845.1|0
1617958800000|2021-04-09 09:00:00|6859.7|6856.7|6852.2|6849.2|6860.5|6857.5|6846.2|6843.2|0
1617962400000|2021-04-09 10:00:00|6852.1|6849.1|6847.4|6844.4|6853.7|6850.7|6828.9|6825.9|0
1617966000000|2021-04-09 11:00:00|6851.7|6848.7|6859.1|6856.1|6870.1|6867.1|6851.2|6848.2|0
1617969600000|2021-04-09 12:00:00|6859|6856|6823.3|6820.3|6859.4|6856.4|6817.3|6814.3|0
1617973200000|2021-04-09 13:00:00|6823.2|6820.2|6837|6835.2|6844.4|6842.6|6804|6802.2|0
1617976800000|2021-04-09 14:00:00|6837.5|6835.7|6828.5|6826.7|6859.4|6857.6|6825.8|6824|0
1617980400000|2021-04-09 15:00:00|6828.6|6826.8|6852.7|6850.9|6853.5|6851.7|6815.9|6814.1|0
1617984000000|2021-04-09 16:00:00|6852.8|6851|6857.9|6856.1|6858.1|6856.3|6844.5|6842.7|0
1617987600000|2021-04-09 17:00:00|6858|6856.2|6851.5|6849.7|6867.2|6865.4|6850.8|6849|0
1617991200000|2021-04-09 18:00:00|6851.9|6850.1|6845.3|6843.5|6858.4|6856.6|6841|6839.2|0
1617994800000|2021-04-09 19:00:00|6845.6|6843.8|6877.5|6875.7|6877.5|6875.7|6837.9|6836.1|0
1617998400000|2021-04-09 20:00:00|6878.1|6875.1|6873.4|6870.4|6878.7|6875.7|6871.2|6868.2|0
1618178400000|2021-04-11 22:00:00|6877.2|6872.2|6871|6866|6885.2|6880.2|6866|6861|0
1618182000000|2021-04-11 23:00:00|6870.8|6865.8|6859.4|6854.4|6872.9|6867.9|6857.5|6852.5|0
1618185600000|2021-04-12 00:00:00|6859.9|6854.9|6870.8|6865.8|6873.8|6868.8|6853.7|6848.7|0
1618189200000|2021-04-12 01:00:00|6870.7|6865.7|6868.2|6863.2|6878|6873|6865.1|6860.1|0
1618192800000|2021-04-12 02:00:00|6868.1|6863.1|6864.7|6859.7|6871|6866|6860.8|6855.8|0
1618196400000|2021-04-12 03:00:00|6864.5|6859.5|6867.6|6862.6|6869.3|6864.3|6862.8|6857.8|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6860.6|6855.6|6868.7|6863.7|6858.7|6853.7|0
1618203600000|2021-04-12 05:00:00|6860.5|6855.5|6862.1|6857.1|6865.5|6860.5|6856.1|6851.1|0
1618207200000|2021-04-12 06:00:00|6862.3|6857.3|6874.9|6869.9|6876.4|6871.4|6861.6|6856.6|0
1618210800000|2021-04-12 07:00:00|6875|6870|6898.6|6893.6|6900.6|6895.6|6867|6862|0
1618214400000|2021-04-12 08:00:00|6898.7|6893.7|6897.8|6894.8|6912.5|6909.5|6891.9|6888.9|0
1618218000000|2021-04-12 09:00:00|6898|6895|6904.5|6901.5|6905.4|6902.4|6890.5|6887.5|0
1618221600000|2021-04-12 10:00:00|6906|6903|6886.2|6883.2|6907.7|6904.7|6881|6878|0
1618225200000|2021-04-12 11:00:00|6886.1|6883.1|6892.9|6889.9|6898.8|6895.8|6881.9|6878.9|0
1618228800000|2021-04-12 12:00:00|6892.8|6889.8|6904|6901|6905|6902|6889.6|6886.6|0
1618232400000|2021-04-12 13:00:00|6904.1|6901.1|6893.7|6891.9|6927.4|6925.6|6869.6|6867.8|0
1618236000000|2021-04-12 14:00:00|6893.6|6891.8|6887.5|6885.7|6917.2|6915.4|6863.5|6861.7|0
1618239600000|2021-04-12 15:00:00|6887.7|6885.9|6896.6|6894.8|6898.5|6896.7|6876.8|6875|0
1618243200000|2021-04-12 16:00:00|6896.8|6895|6937.9|6936.1|6940.1|6938.3|6891.3|6889.5|0
1618246800000|2021-04-12 17:00:00|6937.8|6936|6938.5|6936.7|6953|6951.2|6930.8|6929|0
1618250400000|2021-04-12 18:00:00|6938.3|6936.5|6950.5|6948.7|6968.1|6966.3|6937.4|6935.6|0
1618254000000|2021-04-12 19:00:00|6950.3|6948.5|6962.2|6960.4|6967.7|6965.9|6940|6938.2|0
1618257600000|2021-04-12 20:00:00|6963.1|6961.3|6968.2|6965.2|6970.6|6967.6|6955.9|6952.9|0
1618261200000|2021-04-12 21:00:00|6968.1|6965.1|6969.2|6966.2|6970.5|6967.5|6964.6|6961.6|0
1618264800000|2021-04-12 22:00:00|6969.3|6966.3|6965.7|6962.7|6973.1|6970.1|6964.4|6961.4|0
1618268400000|2021-04-12 23:00:00|6965.6|6962.6|6968.3|6963.3|6969.3|6966.3|6965.4|6962.4|0
1618272000000|2021-04-13 00:00:00|6968|6963|6966.2|6961.2|6968.2|6963.2|6961.3|6956.3|0
1618275600000|2021-04-13 01:00:00|6966|6961|6965.5|6960.5|6973.1|6968.1|6964.7|6959.7|0
1618279200000|2021-04-13 02:00:00|6965.6|6960.6|6969|6964|6973.5|6968.5|6965.5|6960.5|0
1618282800000|2021-04-13 03:00:00|6969.4|6964.4|6961|6956|6970.8|6965.8|6959.8|6954.8|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|6955|6950|6961.4|6956.4|6951.1|6946.1|0
1618290000000|2021-04-13 05:00:00|6955.1|6950.1|6952.5|6947.5|6955.6|6950.6|6945.8|6940.8|0
1618293600000|2021-04-13 06:00:00|6952.6|6947.6|6950.2|6945.2|6957.7|6952.7|6948.4|6943.4|0
1618297200000|2021-04-13 07:00:00|6950.4|6945.4|6957.4|6952.4|6969.9|6964.9|6950.1|6945.1|0
1618300800000|2021-04-13 08:00:00|6957.5|6952.5|6952.3|6949.3|6957.8|6954.5|6936.6|6933.6|0
1618304400000|2021-04-13 09:00:00|6952.2|6949.2|6958|6955|6959.2|6956.2|6942.3|6939.3|0
1618308000000|2021-04-13 10:00:00|6958.7|6955.7|6946.1|6943.1|6958.7|6955.7|6945.1|6942.1|0
1618311600000|2021-04-13 11:00:00|6944.9|6941.9|6948.8|6945.8|6952|6949|6938.4|6935.4|0
1618315200000|2021-04-13 12:00:00|6948.9|6945.9|6991.5|6988.5|6992.5|6989.5|6947.8|6944.8|0
1618318800000|2021-04-13 13:00:00|6991.8|6988.8|7029.5|7027.7|7045.2|7043.4|6968.5|6966.7|0
1618322400000|2021-04-13 14:00:00|7030|7028.2|7054.3|7052.5|7065.2|7063.4|7024.7|7022.9|0
1618326000000|2021-04-13 15:00:00|7054.2|7052.4|7040.4|7038.6|7066.1|7064.3|7028|7026.2|0
1618329600000|2021-04-13 16:00:00|7040.3|7038.5|7038.7|7036.9|7052.1|7050.3|7036.1|7034.3|0
1618333200000|2021-04-13 17:00:00|7038.8|7037|7066.1|7064.3|7075.2|7073.4|7038.5|7036.7|0
1618336800000|2021-04-13 18:00:00|7066|7064.2|7076.3|7074.5|7078.5|7076.7|7055.3|7053.5|0
1618340400000|2021-04-13 19:00:00|7075.9|7074.1|7083.6|7081.8|7095.2|7093.4|7071.2|7069.4|0
1618344000000|2021-04-13 20:00:00|7084.2|7081.2|7075.9|7072.9|7084.2|7081.2|7075.8|7072.8|0
1618347600000|2021-04-13 21:00:00|7076.4|7073.4|7077.2|7074.2|7077.9|7074.9|7074|7071|0
1618351200000|2021-04-13 22:00:00|7077.3|7074.3|7072.7|7069.7|7077.4|7074.4|7072|7069|0
1618354800000|2021-04-13 23:00:00|7072.8|7069.8|7067.8|7062.8|7073.7|7070.7|7066.4|7062.8|0
1618358400000|2021-04-14 00:00:00|7068.1|7063.1|7070.1|7065.1|7073|7068|7067.1|7062.1|0
1618362000000|2021-04-14 01:00:00|7070.3|7065.3|7071|7066|7077.5|7072.5|7068|7063|0
1618365600000|2021-04-14 02:00:00|7071.1|7066.1|7067.6|7062.6|7072.2|7067.2|7064.2|7059.2|0
1618369200000|2021-04-14 03:00:00|7067.8|7062.8|7069.5|7064.5|7070.3|7065.3|7066|7061|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|7074.7|7069.7|7076.2|7071.2|7068.7|7063.7|0
1618376400000|2021-04-14 05:00:00|7074.8|7069.8|7076.1|7071.1|7078|7073|7071.3|7066.3|0
1618380000000|2021-04-14 06:00:00|7075.8|7070.8|7071.1|7066.1|7076.8|7071.8|7065.1|7060.1|0
1618383600000|2021-04-14 07:00:00|7071.3|7066.3|7072.2|7067.2|7080.3|7075.3|7068.5|7063.5|0
1618387200000|2021-04-14 08:00:00|7072.3|7067.3|7118.4|7115.4|7122.3|7119.3|7072.2|7067.2|0
1618390800000|2021-04-14 09:00:00|7118.3|7115.3|7116.1|7113.1|7121|7118|7111.3|7108.3|0
1618394400000|2021-04-14 10:00:00|7116|7113|7112|7109|7121.7|7118.7|7110.6|7107.6|0
1618398000000|2021-04-14 11:00:00|7114.9|7111.9|7134.3|7131.3|7136.1|7133.1|7113.8|7110.8|0
1618401600000|2021-04-14 12:00:00|7133.5|7130.5|7117.5|7114.5|7133.5|7130.5|7116.6|7113.6|0
1618405200000|2021-04-14 13:00:00|7117.4|7114.4|7083.2|7081.4|7118.2|7115.2|7064.6|7062.8|0
1618408800000|2021-04-14 14:00:00|7083|7081.2|7043.7|7041.9|7083|7081.2|7015.4|7013.6|0
1618412400000|2021-04-14 15:00:00|7044.6|7042.8|7034.2|7032.4|7050.8|7049|6988.1|6986.3|0
1618416000000|2021-04-14 16:00:00|7034.4|7032.6|7040.3|7038.5|7045.2|7043.4|7010.6|7008.8|0
1618419600000|2021-04-14 17:00:00|7040.4|7038.6|6980.9|6979.1|7040.7|7038.9|6977.2|6975.4|0
1618423200000|2021-04-14 18:00:00|6981.1|6979.3|6955.8|6954|6995.1|6993.3|6948.9|6947.1|0
1618426800000|2021-04-14 19:00:00|6954.5|6952.7|6936.6|6934.8|6965.7|6963.9|6920.5|6918.7|0
1618430400000|2021-04-14 20:00:00|6937.2|6934.2|6946.6|6943.6|6948.3|6945.3|6935.2|6932.2|0
1618434000000|2021-04-14 21:00:00|6947.9|6944.9|6952.4|6949.4|6952.6|6949.6|6946.8|6943.8|0
1618437600000|2021-04-14 22:00:00|6952.5|6949.5|6951.2|6948.2|6954.1|6951.1|6949.7|6946.7|0
1618441200000|2021-04-14 23:00:00|6951.1|6948.1|6942.9|6937.9|6952.6|6949.6|6941|6937.9|0
1618444800000|2021-04-15 00:00:00|6943|6938|6948.7|6943.7|6955|6950|6942.1|6937.1|0
1618448400000|2021-04-15 01:00:00|6948.6|6943.6|6940.3|6935.3|6952.3|6947.3|6932.1|6927.1|0
1618452000000|2021-04-15 02:00:00|6940.1|6935.1|6933.1|6928.1|6942.6|6937.6|6932.7|6927.7|0
1618455600000|2021-04-15 03:00:00|6933.2|6928.2|6942|6937|6943.6|6938.6|6933|6928|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|6944.2|6939.2|6947.8|6942.8|6941.4|6936.4|0
1618462800000|2021-04-15 05:00:00|6944.1|6939.1|6954.9|6949.9|6959.2|6954.2|6943.6|6938.6|0
1618466400000|2021-04-15 06:00:00|6954.7|6949.7|6966.3|6961.3|6966.4|6961.4|6952.1|6947.1|0
1618470000000|2021-04-15 07:00:00|6966.7|6961.7|6977.1|6972.1|6986.9|6981.9|6964.7|6959.7|0
1618473600000|2021-04-15 08:00:00|6977|6972|6973.3|6970.3|7000.8|6997.8|6964.9|6961.9|0
1618477200000|2021-04-15 09:00:00|6973.2|6970.2|6966.7|6963.7|6982.2|6979.2|6966.5|6963.5|0
1618480800000|2021-04-15 10:00:00|6968|6965|6978.6|6975.6|6980.8|6977.8|6964.7|6961.7|0
1618484400000|2021-04-15 11:00:00|6977.4|6974.4|6988.1|6985.1|6988.1|6985.1|6974.6|6971.6|0
1618488000000|2021-04-15 12:00:00|6988.7|6985.7|7008.2|7005.2|7011.5|7008.5|6988.6|6985.6|0
1618491600000|2021-04-15 13:00:00|7008.3|7005.3|7012.7|7010.9|7037.2|7035.4|7003.1|7000.1|0
1618495200000|2021-04-15 14:00:00|7014.2|7012.4|7027.8|7026|7036.7|7034.9|6993|6991.2|0
1618498800000|2021-04-15 15:00:00|7028.2|7026.4|7020|7018.2|7042.9|7041.1|7009.1|7007.3|0
1618502400000|2021-04-15 16:00:00|7019.9|7018.1|7047.5|7045.7|7047.5|7045.7|7006.2|7004.4|0
1618506000000|2021-04-15 17:00:00|7048|7046.2|7054.6|7052.8|7059.1|7057.3|7021.9|7020.1|0
1618509600000|2021-04-15 18:00:00|7055.2|7053.4|7040.3|7038.5|7062.7|7060.9|7034.6|7032.8|0
1618513200000|2021-04-15 19:00:00|7040.5|7038.7|7047.6|7045.8|7053.1|7051.3|7026.6|7024.8|0
1618516800000|2021-04-15 20:00:00|7048|7046.2|7043.8|7040.8|7050.5|7047.5|7043.2|7040.2|0
1618520400000|2021-04-15 21:00:00|7043.9|7040.9|7043.7|7040.7|7045.5|7042.5|7042.5|7039.5|0
1618524000000|2021-04-15 22:00:00|7043.6|7040.6|7043.4|7040.4|7044.1|7041.1|7041.4|7038.4|0
1618527600000|2021-04-15 23:00:00|7043.5|7040.5|7045.3|7040.3|7045.3|7042.1|7042.9|7039.9|0
1618531200000|2021-04-16 00:00:00|7045.2|7040.2|7034.1|7029.1|7046.5|7041.5|7032.3|7027.3|0
1618534800000|2021-04-16 01:00:00|7033.9|7028.9|7028.2|7023.2|7034.3|7029.3|7023.6|7018.6|0
1618538400000|2021-04-16 02:00:00|7028.1|7023.1|7022.9|7017.9|7029.3|7024.3|7017.6|7012.6|0
1618542000000|2021-04-16 03:00:00|7022.8|7017.8|7026|7021|7029.5|7024.5|7022.8|7017.8|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7034.3|7029.3|7034.3|7029.3|7025.3|7020.3|0
1618549200000|2021-04-16 05:00:00|7034.2|7029.2|7036|7031|7037.6|7032.6|7030.7|7025.7|0
1618552800000|2021-04-16 06:00:00|7035.9|7030.9|7028.1|7023.1|7036.2|7031.2|7024.6|7019.6|0
1618556400000|2021-04-16 07:00:00|7028|7023|7024.1|7019.1|7035.2|7030.2|7020.7|7015.7|0
1618560000000|2021-04-16 08:00:00|7024.2|7019.2|7043.1|7040.1|7055.8|7052.8|7023.9|7018.9|0
1618563600000|2021-04-16 09:00:00|7043|7040|7047.5|7044.5|7049.2|7046.2|7039.5|7036.5|0
1618567200000|2021-04-16 10:00:00|7046.1|7043.1|7052.9|7049.9|7054.6|7051.6|7042.6|7039.6|0
1618570800000|2021-04-16 11:00:00|7055.2|7052.2|7070.1|7067.1|7070.4|7067.4|7052.6|7049.6|0
1618574400000|2021-04-16 12:00:00|7069.8|7066.8|7073.9|7070.9|7078.8|7075.8|7069.8|7066.8|0
1618578000000|2021-04-16 13:00:00|7073.8|7070.8|6980.4|6978.6|7074.1|7071.1|6974.6|6972.8|0
1618581600000|2021-04-16 14:00:00|6980.7|6978.9|7015.1|7013.3|7024.9|7023.1|6975.4|6973.6|0
1618585200000|2021-04-16 15:00:00|7014.9|7013.1|7015.1|7013.3|7022.5|7020.7|7004.6|7002.8|0
1618588800000|2021-04-16 16:00:00|7015|7013.2|7024.3|7022.5|7039.5|7037.7|7013.2|7011.4|0
1618592400000|2021-04-16 17:00:00|7024.5|7022.7|7005|7003.2|7029.2|7027.4|7004.9|7003.1|0
1618596000000|2021-04-16 18:00:00|7005.1|7003.3|7026.4|7024.6|7026.4|7024.6|7004.6|7002.8|0
1618599600000|2021-04-16 19:00:00|7026.3|7024.5|7022.9|7021.1|7029.9|7028.1|7018.6|7016.8|0
1618603200000|2021-04-16 20:00:00|7023.8|7020.8|7021.8|7018.8|7025.5|7022.5|7019|7016|0
1618783200000|2021-04-18 22:00:00|7011.2|7006.2|7005.4|7000.4|7011.2|7006.2|7000.1|6995.1|0
1618786800000|2021-04-18 23:00:00|7005.5|7000.5|7003.8|6998.8|7011.6|7006.6|7002.5|6997.5|0
1618790400000|2021-04-19 00:00:00|7004.2|6999.2|7010.5|7005.5|7012.4|7007.4|6997.2|6992.2|0
1618794000000|2021-04-19 01:00:00|7010.8|7005.8|7015.1|7010.1|7018.4|7013.4|7002.6|6997.6|0
1618797600000|2021-04-19 02:00:00|7015|7010|7027.8|7022.8|7028.7|7023.7|7013.8|7008.8|0
1618801200000|2021-04-19 03:00:00|7027.9|7022.9|7031.4|7026.4|7036.4|7031.4|7026.2|7021.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|7031.2|7026.2|7034.6|7029.6|7029.9|7024.9|0
1618808400000|2021-04-19 05:00:00|7031.3|7026.3|7031.8|7026.8|7034|7029|7028.2|7023.2|0
1618812000000|2021-04-19 06:00:00|7031.9|7026.9|7028.7|7023.7|7031.9|7026.9|7023.4|7018.4|0
1618815600000|2021-04-19 07:00:00|7028.4|7023.4|7032.2|7027.2|7034.9|7029.9|7027.2|7022.2|0
1618819200000|2021-04-19 08:00:00|7032.3|7027.3|7027.4|7024.4|7036.8|7033.8|7022.6|7019.6|0
1618822800000|2021-04-19 09:00:00|7027.9|7024.9|7021.3|7018.3|7033.1|7030.1|7014.8|7011.8|0
1618826400000|2021-04-19 10:00:00|7021.2|7018.2|7005.1|7002.1|7024.2|7021.2|6999.9|6996.9|0
1618830000000|2021-04-19 11:00:00|7009.7|7006.7|6993.7|6990.7|7010.9|7007.9|6991|6988|0
1618833600000|2021-04-19 12:00:00|6993.8|6990.8|6977.9|6974.9|6994.5|6991.5|6965.2|6962.2|0
1618837200000|2021-04-19 13:00:00|6977.8|6974.8|6992.4|6990.6|7017.3|7015.5|6963.5|6960.5|0
1618840800000|2021-04-19 14:00:00|6992.8|6991|6939.4|6937.6|6993.4|6991.6|6896.6|6894.8|0
1618844400000|2021-04-19 15:00:00|6939.3|6937.5|6913.5|6911.7|6956.5|6954.7|6905.2|6903.4|0
1618848000000|2021-04-19 16:00:00|6913.6|6911.8|6897.2|6895.4|6921.3|6919.5|6873.6|6871.8|0
1618851600000|2021-04-19 17:00:00|6897|6895.2|6918.4|6916.6|6927.9|6926.1|6892.3|6890.5|0
1618855200000|2021-04-19 18:00:00|6918|6916.2|6918.6|6916.8|6924.6|6922.8|6901.3|6899.5|0
1618858800000|2021-04-19 19:00:00|6918.5|6916.7|6931.7|6929.9|6932.2|6930.4|6904.1|6902.3|0
1618862400000|2021-04-19 20:00:00|6932.7|6929.7|6930.1|6927.1|6935.7|6932.7|6928.4|6925.4|0
1618866000000|2021-04-19 21:00:00|6930|6927|6944.7|6941.7|6946|6943|6929.5|6926.5|0
1618869600000|2021-04-19 22:00:00|6944.8|6941.8|6946.5|6943.5|6946.9|6943.9|6943.4|6940.4|0
1618873200000|2021-04-19 23:00:00|6946.4|6943.4|6947|6942|6948.1|6945.1|6944.4|6941.4|0
1618876800000|2021-04-20 00:00:00|6947.5|6942.5|6937.6|6932.6|6951.7|6946.7|6935.9|6930.9|0
1618880400000|2021-04-20 01:00:00|6937.7|6932.7|6943.4|6938.4|6949.3|6944.3|6936.5|6931.5|0
1618884000000|2021-04-20 02:00:00|6943.5|6938.5|6939|6934|6945|6940|6937.3|6932.3|0
1618887600000|2021-04-20 03:00:00|6939.1|6934.1|6941.4|6936.4|6947.5|6942.5|6938|6933|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6940.9|6935.9|6942.3|6937.3|6937.9|6932.9|0
1618894800000|2021-04-20 05:00:00|6940.7|6935.7|6946.4|6941.4|6946.6|6941.6|6938.4|6933.4|0
1618898400000|2021-04-20 06:00:00|6946.7|6941.7|6923.9|6918.9|6948.8|6943.8|6921.1|6916.1|0
1618902000000|2021-04-20 07:00:00|6924|6919|6941|6936|6949.1|6944.1|6924|6919|0
1618905600000|2021-04-20 08:00:00|6941.2|6936.2|6945.3|6942.3|6964.4|6961.4|6940.5|6935.5|0
1618909200000|2021-04-20 09:00:00|6943.9|6940.9|6893.3|6890.3|6948.9|6945.9|6891.3|6888.3|0
1618912800000|2021-04-20 10:00:00|6893.1|6890.1|6898.3|6895.3|6907.4|6904.4|6889.7|6886.7|0
1618916400000|2021-04-20 11:00:00|6899.1|6896.1|6904.5|6901.5|6907.6|6904.6|6896.5|6893.5|0
1618920000000|2021-04-20 12:00:00|6905.1|6902.1|6903.7|6900.7|6911.6|6908.6|6899.6|6896.6|0
1618923600000|2021-04-20 13:00:00|6903.8|6900.8|6939.4|6937.6|6962.6|6960.8|6902.9|6899.9|0
1618927200000|2021-04-20 14:00:00|6938.9|6937.1|6866.9|6865.1|6944.2|6942.4|6855.4|6853.6|0
1618930800000|2021-04-20 15:00:00|6865.7|6863.9|6834.3|6832.5|6872.3|6870.5|6803.4|6801.6|0
1618934400000|2021-04-20 16:00:00|6834.5|6832.7|6841.3|6839.5|6859.8|6858|6830.4|6828.6|0
1618938000000|2021-04-20 17:00:00|6840.7|6838.9|6861.9|6860.1|6862.9|6861.1|6822.3|6820.5|0
1618941600000|2021-04-20 18:00:00|6861.6|6859.8|6827|6825.2|6867.4|6865.6|6820.7|6818.9|0
1618945200000|2021-04-20 19:00:00|6826.7|6824.9|6858.1|6856.3|6870.7|6868.9|6826.3|6824.5|0
1618948800000|2021-04-20 20:00:00|6858.7|6855.7|6754.4|6751.4|6865.7|6862.7|6745.2|6742.2|0
1618952400000|2021-04-20 21:00:00|6754.3|6751.3|6771.8|6768.8|6772.6|6769.6|6753.9|6750.9|0
1618956000000|2021-04-20 22:00:00|6771.7|6768.7|6776.6|6773.6|6778|6775|6769.7|6766.7|0
1618959600000|2021-04-20 23:00:00|6776.7|6773.7|6765|6760|6778|6775|6762|6759|0
1618963200000|2021-04-21 00:00:00|6765.1|6760.1|6768.6|6763.6|6772.2|6767.2|6759.3|6754.3|0
1618966800000|2021-04-21 01:00:00|6768.5|6763.5|6760.1|6755.1|6770.2|6765.2|6759.1|6754.1|0
1618970400000|2021-04-21 02:00:00|6760.2|6755.2|6754.8|6749.8|6760.2|6755.2|6748.1|6743.1|0
1618974000000|2021-04-21 03:00:00|6754.9|6749.9|6760.6|6755.6|6761.8|6756.8|6754.5|6749.5|0
1618977600000|2021-04-21 04:00:00|6761|6756|6762.6|6757.6|6764.5|6759.5|6759.5|6754.5|0
1618981200000|2021-04-21 05:00:00|6763|6758|6759.6|6754.6|6764.9|6759.9|6755.1|6750.1|0
1618984800000|2021-04-21 06:00:00|6759.2|6754.2|6773.8|6768.8|6776.5|6771.5|6758.4|6753.4|0
1618988400000|2021-04-21 07:00:00|6773.4|6768.4|6771.5|6766.5|6778.1|6773.1|6760.8|6755.8|0
1618992000000|2021-04-21 08:00:00|6771.4|6766.4|6784.6|6781.6|6790.4|6787.4|6768.8|6764.8|0
1618995600000|2021-04-21 09:00:00|6784.9|6781.9|6788.9|6785.9|6795.9|6792.9|6783.3|6780.3|0
1618999200000|2021-04-21 10:00:00|6788.4|6785.4|6794.2|6791.2|6794.7|6791.7|6782.7|6779.7|0
1619002800000|2021-04-21 11:00:00|6791.6|6788.6|6785.6|6782.6|6794.7|6791.7|6783.4|6780.4|0
1619006400000|2021-04-21 12:00:00|6785.4|6782.4|6776.6|6773.6|6785.6|6782.6|6763|6760|0
1619010000000|2021-04-21 13:00:00|6776.5|6773.5|6799.6|6797.8|6801.9|6800.1|6750.9|6749.1|0
1619013600000|2021-04-21 14:00:00|6800.1|6798.3|6786.6|6784.8|6804.6|6802.8|6766.1|6764.3|0
1619017200000|2021-04-21 15:00:00|6786.5|6784.7|6843.2|6841.4|6844.9|6843.1|6783.4|6781.6|0
1619020800000|2021-04-21 16:00:00|6843.4|6841.6|6810.6|6808.8|6844.2|6842.4|6807.5|6805.7|0
1619024400000|2021-04-21 17:00:00|6810.5|6808.7|6830.5|6828.7|6832.7|6830.9|6808.3|6806.5|0
1619028000000|2021-04-21 18:00:00|6830.6|6828.8|6826.9|6825.1|6841.1|6839.3|6824.6|6822.8|0
1619031600000|2021-04-21 19:00:00|6826.7|6824.9|6877.1|6875.3|6878.5|6876.7|6825.6|6823.8|0
1619035200000|2021-04-21 20:00:00|6877.7|6874.7|6871.3|6868.3|6878.4|6875.4|6867.7|6864.7|0
1619038800000|2021-04-21 21:00:00|6871.2|6868.2|6872.6|6869.6|6873.2|6870.2|6869.6|6866.6|0
1619042400000|2021-04-21 22:00:00|6872.4|6869.4|6874.2|6871.2|6874.7|6871.7|6872.4|6869.4|0
1619046000000|2021-04-21 23:00:00|6874.3|6871.3|6869.7|6864.7|6874.9|6871.9|6867.1|6864.1|0
1619049600000|2021-04-22 00:00:00|6869.6|6864.6|6871.7|6866.7|6874.9|6869.9|6867.3|6862.3|0
1619053200000|2021-04-22 01:00:00|6871.6|6866.6|6874.9|6869.9|6881.5|6876.5|6870.5|6865.5|0
1619056800000|2021-04-22 02:00:00|6874.7|6869.7|6877.9|6872.9|6885.2|6880.2|6874.3|6869.3|0
1619060400000|2021-04-22 03:00:00|6877.8|6872.8|6879.6|6874.6|6881.7|6876.7|6877.4|6872.4|0
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6882.8|6877.8|6882.9|6877.9|6874.5|6869.5|0
1619067600000|2021-04-22 05:00:00|6882.7|6877.7|6887.4|6882.4|6888.5|6883.5|6877.1|6872.1|0
1619071200000|2021-04-22 06:00:00|6887.7|6882.7|6886.7|6881.7|6896.1|6891.1|6885.4|6880.4|0
1619074800000|2021-04-22 07:00:00|6887|6882|6887.9|6882.9|6896.7|6891.7|6884.1|6879.1|0
1619078400000|2021-04-22 08:00:00|6887.7|6882.7|6877.3|6874.3|6887.8|6882.8|6849.4|6846.4|0
1619082000000|2021-04-22 09:00:00|6877.4|6874.4|6883|6880|6883.9|6880.9|6873.5|6870.5|0
1619085600000|2021-04-22 10:00:00|6882.7|6879.7|6874.5|6871.5|6883.2|6880.2|6868|6865|0
1619089200000|2021-04-22 11:00:00|6875|6872|6869.1|6866.1|6881.2|6878.2|6868.5|6865.5|0
1619092800000|2021-04-22 12:00:00|6869.2|6866.2|6882.6|6879.6|6887.1|6884.1|6868.9|6865.9|0
1619096400000|2021-04-22 13:00:00|6882.7|6879.7|6865|6863.2|6892.9|6891.1|6840.5|6838.7|0
1619100000000|2021-04-22 14:00:00|6863.4|6861.6|6878.9|6877.1|6896.4|6894.6|6853.4|6851.6|0
1619103600000|2021-04-22 15:00:00|6879.3|6877.5|6862.7|6860.9|6881.8|6880|6853.9|6852.1|0
1619107200000|2021-04-22 16:00:00|6863.2|6861.4|6875.2|6873.4|6876.5|6874.7|6847.2|6845.4|0
1619110800000|2021-04-22 17:00:00|6875.1|6873.3|6766.1|6764.3|6880.1|6878.3|6750.3|6748.5|0
1619114400000|2021-04-22 18:00:00|6765.9|6764.1|6776.9|6775.1|6797|6795.2|6741.5|6739.7|0
1619118000000|2021-04-22 19:00:00|6777.4|6775.6|6759.7|6757.9|6792.1|6790.3|6747.8|6746|0
1619121600000|2021-04-22 20:00:00|6760.3|6757.3|6774.9|6771.9|6779.7|6776.7|6750.5|6747.5|0
1619125200000|2021-04-22 21:00:00|6775|6772|6770.2|6767.2|6775.1|6772.1|6767.2|6764.2|0
1619128800000|2021-04-22 22:00:00|6770.3|6767.3|6775.5|6772.5|6775.6|6772.6|6770.2|6767.2|0
1619132400000|2021-04-22 23:00:00|6775.6|6772.6|6775|6770|6778|6775|6772.6|6769.6|0
1619136000000|2021-04-23 00:00:00|6774.7|6769.7|6779.2|6774.2|6780.3|6775.3|6771.4|6766.4|0
1619139600000|2021-04-23 01:00:00|6779.1|6774.1|6780.8|6775.8|6785.7|6780.7|6771.3|6766.3|0
1619143200000|2021-04-23 02:00:00|6780.9|6775.9|6781.1|6776.1|6783.9|6778.9|6776.4|6771.4|0
1619146800000|2021-04-23 03:00:00|6781.2|6776.2|6783.2|6778.2|6787.4|6782.4|6780.1|6775.1|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6780.3|6775.3|6784.1|6779.1|6776.6|6771.6|0
1619154000000|2021-04-23 05:00:00|6780.4|6775.4|6780.1|6775.1|6781.4|6776.4|6773.8|6768.8|0
1619157600000|2021-04-23 06:00:00|6780.2|6775.2|6765.5|6760.5|6781.3|6776.3|6763.4|6758.4|0
1619161200000|2021-04-23 07:00:00|6765.6|6760.6|6764.8|6759.8|6778.2|6773.2|6757.1|6752.1|0
1619164800000|2021-04-23 08:00:00|6764.7|6759.7|6796.5|6793.5|6803.8|6800.8|6764.7|6759.7|0
1619168400000|2021-04-23 09:00:00|6797.6|6794.6|6789.5|6786.5|6797.6|6794.6|6788.3|6785.3|0
1619172000000|2021-04-23 10:00:00|6789.3|6786.3|6792.5|6789.5|6798.4|6795.4|6788|6785|0
1619175600000|2021-04-23 11:00:00|6792.7|6789.7|6796.9|6793.9|6797.8|6794.8|6789.5|6786.5|0
1619179200000|2021-04-23 12:00:00|6796.7|6793.7|6793.9|6790.9|6799.1|6796.1|6791.9|6788.9|0
1619182800000|2021-04-23 13:00:00|6793.4|6790.4|6827.5|6825.7|6833.9|6832.1|6767.6|6765.8|0
1619186400000|2021-04-23 14:00:00|6827.6|6825.8|6826.4|6824.6|6838.5|6836.7|6819.5|6817.7|0
1619190000000|2021-04-23 15:00:00|6827.4|6825.6|6859|6857.2|6862.3|6860.5|6825|6823.2|0
1619193600000|2021-04-23 16:00:00|6859.4|6857.6|6874.5|6872.7|6876.3|6874.5|6855|6853.2|0
1619197200000|2021-04-23 17:00:00|6875.1|6873.3|6880.1|6878.3|6883.9|6882.1|6873.6|6871.8|0
1619200800000|2021-04-23 18:00:00|6879.9|6878.1|6886.9|6885.1|6889.7|6887.9|6871.6|6869.8|0
1619204400000|2021-04-23 19:00:00|6887|6885.2|6880.7|6878.9|6899.1|6897.3|6876.5|6874.7|0
1619208000000|2021-04-23 20:00:00|6881.3|6878.3|6875.3|6872.3|6881.5|6878.5|6873.3|6870.3|0
1619388000000|2021-04-25 22:00:00|6883|6878|6884|6879|6887.4|6882.4|6879.6|6874.6|0
1619391600000|2021-04-25 23:00:00|6884.1|6879.1|6878.7|6873.7|6886.6|6881.6|6877.5|6872.5|0
1619395200000|2021-04-26 00:00:00|6878.8|6873.8|6887.7|6882.7|6890.6|6885.6|6876.7|6871.7|0
1619398800000|2021-04-26 01:00:00|6887.6|6882.6|6893.4|6888.4|6895.2|6890.2|6882.4|6877.4|0
1619402400000|2021-04-26 02:00:00|6893.5|6888.5|6893.2|6888.2|6896.7|6891.7|6892.6|6887.6|0
1619406000000|2021-04-26 03:00:00|6893.1|6888.1|6890.9|6885.9|6894.7|6889.7|6890.1|6885.1|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6891.6|6886.6|6892.8|6887.8|6890.6|6885.6|0
1619413200000|2021-04-26 05:00:00|6891.7|6886.7|6883.2|6878.2|6892.2|6887.2|6882.7|6877.7|0
1619416800000|2021-04-26 06:00:00|6883.1|6878.1|6886.8|6881.8|6887|6882|6880.4|6875.4|0
1619420400000|2021-04-26 07:00:00|6887|6882|6896.1|6891.1|6900.1|6895.1|6884|6879|0
1619424000000|2021-04-26 08:00:00|6896|6891|6854.9|6851.9|6897.1|6892.1|6853.7|6850.7|0
1619427600000|2021-04-26 09:00:00|6856.5|6853.5|6860.2|6857.2|6869.2|6866.2|6853.9|6850.9|0
1619431200000|2021-04-26 10:00:00|6860.1|6857.1|6859.5|6856.5|6864.6|6861.6|6857.1|6854.1|0
1619434800000|2021-04-26 11:00:00|6860.5|6857.5|6877.4|6874.4|6878.2|6875.2|6859.6|6856.6|0
1619438400000|2021-04-26 12:00:00|6877.2|6874.2|6890.9|6887.9|6891.9|6888.9|6875|6872|0
1619442000000|2021-04-26 13:00:00|6891|6888|6876.6|6874.8|6897.9|6895.5|6857|6855.2|0
1619445600000|2021-04-26 14:00:00|6874.9|6873.1|6885.3|6883.5|6894.8|6893|6874.2|6872.4|0
1619449200000|2021-04-26 15:00:00|6885.8|6884|6890.8|6889|6903.6|6901.8|6885.2|6883.4|0
1619452800000|2021-04-26 16:00:00|6891|6889.2|6890.1|6888.3|6897.2|6895.4|6880.1|6878.3|0
1619456400000|2021-04-26 17:00:00|6890.3|6888.5|6893.8|6892|6900.4|6898.6|6879.6|6877.8|0
1619460000000|2021-04-26 18:00:00|6893.7|6891.9|6916.6|6914.8|6916.9|6915.1|6893.6|6891.8|0
1619463600000|2021-04-26 19:00:00|6916.5|6914.7|6918.2|6916.4|6922.3|6920.5|6898.2|6896.4|0
1619467200000|2021-04-26 20:00:00|6918.1|6916.3|6907.1|6904.1|6924.8|6921.8|6893.4|6890.4|0
1619470800000|2021-04-26 21:00:00|6907|6904|6910.3|6907.3|6911.6|6908.6|6903.5|6900.5|0
1619474400000|2021-04-26 22:00:00|6910.4|6907.4|6904.1|6901.1|6913|6910|6904|6901|0
1619478000000|2021-04-26 23:00:00|6904.8|6901.8|6912.9|6907.9|6912.9|6909.7|6904.1|6901.1|0
1619481600000|2021-04-27 00:00:00|6912.6|6907.6|6908.5|6903.5|6912.6|6907.6|6906.7|6901.7|0
1619485200000|2021-04-27 01:00:00|6908.4|6903.4|6910.5|6905.5|6911.6|6906.6|6906.5|6901.5|0
1619488800000|2021-04-27 02:00:00|6910.6|6905.6|6908.4|6903.4|6910.9|6905.9|6906.9|6901.9|0
1619492400000|2021-04-27 03:00:00|6908.3|6903.3|6909.6|6904.6|6910.7|6905.7|6906.8|6901.8|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6911.3|6906.3|6911.4|6906.4|6908.8|6903.8|0
1619499600000|2021-04-27 05:00:00|6911.4|6906.4|6920|6915|6923.7|6918.7|6910.5|6905.5|0
1619503200000|2021-04-27 06:00:00|6920.1|6915.1|6913.9|6908.9|6921.3|6916.3|6911.1|6906.1|0
1619506800000|2021-04-27 07:00:00|6914|6909|6925.9|6920.9|6926|6921|6910.5|6905.5|0
1619510400000|2021-04-27 08:00:00|6925.8|6920.8|6917.7|6914.7|6925.8|6920.8|6908.9|6905.9|0
1619514000000|2021-04-27 09:00:00|6917.1|6914.1|6908.7|6905.7|6920.9|6917.9|6906|6903|0
1619517600000|2021-04-27 10:00:00|6908.6|6905.6|6917.6|6914.6|6919|6916|6908|6905|0
1619521200000|2021-04-27 11:00:00|6917.4|6914.4|6927.6|6924.6|6928.6|6925.6|6916.6|6913.6|0
1619524800000|2021-04-27 12:00:00|6927.1|6924.1|6928|6925|6934.6|6931.6|6927.1|6924.1|0
1619528400000|2021-04-27 13:00:00|6928.1|6925.1|6892.2|6890.4|6953.7|6951.9|6879.1|6877.3|0
1619532000000|2021-04-27 14:00:00|6891.8|6890|6890.6|6888.8|6901.9|6900.1|6867|6865.2|0
1619535600000|2021-04-27 15:00:00|6890.7|6888.9|6905.9|6904.1|6910.7|6908.9|6882.5|6880.7|0
1619539200000|2021-04-27 16:00:00|6906|6904.2|6897.8|6896|6911.6|6909.8|6896.7|6894.9|0
1619542800000|2021-04-27 17:00:00|6897.6|6895.8|6884.4|6882.6|6902.4|6900.6|6883.3|6881.5|0
1619546400000|2021-04-27 18:00:00|6884.8|6883|6884.9|6883.1|6891.6|6889.8|6876.4|6874.6|0
1619550000000|2021-04-27 19:00:00|6884.4|6882.6|6869.6|6867.8|6892.3|6890.5|6868.8|6867|0
1619553600000|2021-04-27 20:00:00|6870.2|6867.2|6919.1|6916.1|6926|6923|6869.1|6866.1|0
1619557200000|2021-04-27 21:00:00|6919.3|6916.3|6915.7|6912.7|6919.8|6916.8|6913.6|6910.6|0
1619560800000|2021-04-27 22:00:00|6915.9|6912.9|6918.6|6915.6|6921.1|6918.1|6915.8|6912.8|0
1619564400000|2021-04-27 23:00:00|6918.4|6915.4|6913|6908|6919.5|6916.5|6912.5|6908|0
1619568000000|2021-04-28 00:00:00|6913.3|6908.3|6911|6906|6916.6|6911.6|6910.1|6905.1|0
1619571600000|2021-04-28 01:00:00|6910.9|6905.9|6919.8|6914.8|6920.5|6915.5|6909.2|6904.2|0
1619575200000|2021-04-28 02:00:00|6919.9|6914.9|6919.6|6914.6|6921.4|6916.4|6917.6|6912.6|0
1619578800000|2021-04-28 03:00:00|6919.7|6914.7|6918.4|6913.4|6920.6|6915.6|6917.9|6912.9|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|6919.4|6914.4|6921.6|6916.6|6917.7|6912.7|0
1619586000000|2021-04-28 05:00:00|6919.3|6914.3|6913.9|6908.9|6922.1|6917.1|6910.9|6905.9|0
1619589600000|2021-04-28 06:00:00|6913.8|6908.8|6916|6911|6916.5|6911.5|6912.1|6907.1|0
1619593200000|2021-04-28 07:00:00|6915.8|6910.8|6898.6|6893.6|6917.2|6912.2|6887.4|6882.4|0
1619596800000|2021-04-28 08:00:00|6898.7|6893.7|6920.9|6917.9|6927.6|6924.6|6898.3|6893.3|0
1619600400000|2021-04-28 09:00:00|6921.2|6918.2|6912|6909|6923.7|6920.7|6909|6906|0
1619604000000|2021-04-28 10:00:00|6912.1|6909.1|6915.4|6912.4|6917.7|6914.7|6910.3|6907.3|0
1619607600000|2021-04-28 11:00:00|6918.3|6915.3|6907.8|6904.8|6919.9|6916.9|6904.7|6901.7|0
1619611200000|2021-04-28 12:00:00|6907.9|6904.9|6908.1|6905.1|6912.8|6909.8|6903.3|6900.3|0
1619614800000|2021-04-28 13:00:00|6908|6905|6954.1|6952.3|6955|6953.2|6875.1|6873.3|0
1619618400000|2021-04-28 14:00:00|6954|6952.2|6912.3|6910.5|6963.4|6961.6|6898.6|6896.8|0
1619622000000|2021-04-28 15:00:00|6912.6|6910.8|6900.4|6898.6|6918.7|6916.9|6893.8|6892|0
1619625600000|2021-04-28 16:00:00|6899|6897.2|6920.9|6919.1|6921.2|6919.4|6894.6|6892.8|0
1619629200000|2021-04-28 17:00:00|6920.8|6919|6915.4|6913.6|6925.1|6923.3|6912.1|6910.3|0
1619632800000|2021-04-28 18:00:00|6915.5|6913.7|6938.7|6936.9|6951.8|6950|6902.6|6900.8|0
1619636400000|2021-04-28 19:00:00|6938.8|6937|6889.3|6887.5|6942.4|6940.6|6886.6|6884.8|0
1619640000000|2021-04-28 20:00:00|6890.4|6888.6|6971.8|6968.8|6982.4|6979.4|6887.6|6884.6|0
1619643600000|2021-04-28 21:00:00|6972|6969|6976|6973|6980.1|6977.1|6961.8|6958.8|0
1619647200000|2021-04-28 22:00:00|6976.1|6973.1|6979|6976|6983.9|6980.9|6972.8|6969.8|0
1619650800000|2021-04-28 23:00:00|6979.7|6976.7|6985|6980|6985|6981.1|6978.4|6975.4|0
1619654400000|2021-04-29 00:00:00|6984.8|6979.8|6995.2|6990.2|6996.9|6991.9|6983.8|6978.8|0
1619658000000|2021-04-29 01:00:00|6995.4|6990.4|7009.8|7004.8|7013.8|7008.8|6991.6|6986.6|0
1619661600000|2021-04-29 02:00:00|7009.9|7004.9|7007.5|7002.5|7012.2|7007.2|7007.5|7002.5|0
1619665200000|2021-04-29 03:00:00|7007.7|7002.7|7007.2|7002.2|7010.7|7005.7|7006.1|7001.1|0
1619668800000|2021-04-29 04:00:00|7007|7002|7007|7002|7010.6|7005.6|7006.4|7001.4|0
1619672400000|2021-04-29 05:00:00|7006.9|7001.9|7003.4|6998.4|7007.1|7002.1|7002.6|6997.6|0
1619676000000|2021-04-29 06:00:00|7003.6|6998.6|7003.6|6998.6|7003.8|6998.8|6996.9|6991.9|0
1619679600000|2021-04-29 07:00:00|7004|6999|7006.2|7001.2|7006.4|7001.4|6995.9|6990.9|0
1619683200000|2021-04-29 08:00:00|7006.3|7001.3|7023.9|7020.9|7029.8|7026.8|7006.3|7001.3|0
1619686800000|2021-04-29 09:00:00|7023.8|7020.8|7015.1|7012.1|7028.4|7025.4|7011.1|7008.1|0
1619690400000|2021-04-29 10:00:00|7015.2|7012.2|7012|7009|7019.9|7016.9|7010.1|7007.1|0
1619694000000|2021-04-29 11:00:00|7014.6|7011.6|7015.7|7012.7|7021|7018|7011.1|7008.1|0
1619697600000|2021-04-29 12:00:00|7016|7013|7017.5|7014.5|7022.4|7019.4|7011.3|7008.3|0
1619701200000|2021-04-29 13:00:00|7017.6|7014.6|6938.1|6936.3|7020.5|7017.5|6925.4|6923.6|0
1619704800000|2021-04-29 14:00:00|6938.9|6937.1|6910.7|6908.9|6941.2|6939.4|6879.3|6877.5|0
1619708400000|2021-04-29 15:00:00|6910.5|6908.7|6869.8|6868|6929.4|6927.6|6863.5|6861.7|0
1619712000000|2021-04-29 16:00:00|6869.5|6867.7|6878.9|6877.1|6884.6|6882.8|6841.4|6839.6|0
1619715600000|2021-04-29 17:00:00|6878.7|6876.9|6895.9|6894.1|6896.3|6894.5|6867|6865.2|0
1619719200000|2021-04-29 18:00:00|6896.1|6894.3|6930|6928.2|6931.1|6929.3|6886.3|6884.5|0
1619722800000|2021-04-29 19:00:00|6929.6|6927.8|6918.2|6916.4|6933.1|6931.3|6910.9|6909.1|0
1619726400000|2021-04-29 20:00:00|6918.8|6915.8|6870.1|6867.1|6966.4|6963.4|6864.7|6861.7|0
1619730000000|2021-04-29 21:00:00|6870|6867|6854.3|6851.3|6873.1|6870.1|6853.6|6850.6|0
1619733600000|2021-04-29 22:00:00|6854.5|6851.5|6845.9|6842.9|6859.7|6856.7|6843.1|6840.1|0
1619737200000|2021-04-29 23:00:00|6845.8|6842.8|6839|6834|6849.4|6846.4|6837.4|6834|0
1619740800000|2021-04-30 00:00:00|6839.1|6834.1|6835.3|6830.3|6841.9|6836.9|6828.6|6823.6|0
1619744400000|2021-04-30 01:00:00|6835.6|6830.6|6831.9|6826.9|6837.9|6832.9|6829.7|6824.7|0
1619748000000|2021-04-30 02:00:00|6831.8|6826.8|6829.1|6824.1|6833.3|6828.3|6827|6822|0
1619751600000|2021-04-30 03:00:00|6829.2|6824.2|6832.1|6827.1|6832.3|6827.3|6827.2|6822.2|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6832.1|6827.1|6836.1|6831.1|6829.1|6824.1|0
1619758800000|2021-04-30 05:00:00|6832|6827|6822.7|6817.7|6834.6|6829.6|6815.2|6810.2|0
1619762400000|2021-04-30 06:00:00|6821.8|6816.8|6839.7|6834.7|6840.8|6835.8|6821.7|6816.7|0
1619766000000|2021-04-30 07:00:00|6840.2|6835.2|6838.5|6833.5|6845.2|6840.2|6833.5|6828.5|0
1619769600000|2021-04-30 08:00:00|6839|6834|6821.5|6818.5|6839.4|6834.4|6813|6810|0
1619773200000|2021-04-30 09:00:00|6821.7|6818.7|6815.2|6812.2|6827|6824|6813.6|6810.6|0
1619776800000|2021-04-30 10:00:00|6814.9|6811.9|6791.9|6788.9|6817.3|6814.3|6785|6782|0
1619780400000|2021-04-30 11:00:00|6798.8|6795.8|6796.9|6793.9|6802.2|6799.2|6792.4|6789.4|0
1619784000000|2021-04-30 12:00:00|6796.8|6793.8|6782.9|6779.9|6798.5|6795.5|6774.9|6771.9|0
1619787600000|2021-04-30 13:00:00|6783.1|6780.1|6833.9|6832.1|6835.8|6834|6777.1|6774.1|0
1619791200000|2021-04-30 14:00:00|6833.8|6832|6833.8|6832|6866.1|6864.3|6816.9|6815.1|0
1619794800000|2021-04-30 15:00:00|6833.3|6831.5|6838.2|6836.4|6847.9|6846.1|6816.1|6814.3|0
1619798400000|2021-04-30 16:00:00|6839.1|6837.3|6837.8|6836|6845.6|6843.8|6825.1|6823.3|0
1619802000000|2021-04-30 17:00:00|6837.7|6835.9|6808.9|6807.1|6843|6841.2|6800.4|6798.6|0
1619805600000|2021-04-30 18:00:00|6809|6807.2|6814.5|6812.7|6826.2|6824.4|6803.9|6802.1|0
1619809200000|2021-04-30 19:00:00|6815.3|6813.5|6796|6794.2|6823.8|6822|6785.4|6783.6|0
1619812800000|2021-04-30 20:00:00|6796.6|6793.6|6796.5|6793.5|6800.3|6797.3|6793.4|6790.4|0
1619992800000|2021-05-02 22:00:00|6805|6800|6806.3|6801.3|6809.4|6804.4|6800.6|6795.6|0
1619996400000|2021-05-02 23:00:00|6806.4|6801.4|6806|6801|6808.5|6803.5|6804.7|6799.7|0
1620000000000|2021-05-03 00:00:00|6806.1|6801.1|6814.5|6809.5|6815.6|6810.6|6804.8|6799.8|0
1620003600000|2021-05-03 01:00:00|6814.6|6809.6|6804.6|6799.6|6817.4|6812.4|6803|6798|0
1620007200000|2021-05-03 02:00:00|6804.7|6799.7|6802.4|6797.4|6805.9|6800.9|6799.7|6794.7|0
1620010800000|2021-05-03 03:00:00|6802.5|6797.5|6803.9|6798.9|6804.4|6799.4|6801.4|6796.4|0
1620014400000|2021-05-03 04:00:00|6804|6799|6800.5|6795.5|6804|6799|6798.9|6793.9|0
1620018000000|2021-05-03 05:00:00|6800.6|6795.6|6794.7|6789.7|6800.9|6795.9|6793.7|6788.7|0
1620021600000|2021-05-03 06:00:00|6794.8|6789.8|6803.2|6798.2|6804.4|6799.4|6792.3|6787.3|0
1620025200000|2021-05-03 07:00:00|6803.1|6798.1|6813|6808|6821.1|6816.1|6803|6798|0
1620028800000|2021-05-03 08:00:00|6813.1|6808.1|6802.9|6799.9|6817.9|6814.9|6801.4|6798.4|0
1620032400000|2021-05-03 09:00:00|6802.7|6799.7|6786.4|6783.4|6802.8|6799.8|6782.7|6779.7|0
1620036000000|2021-05-03 10:00:00|6786.6|6783.6|6794.3|6791.3|6801.6|6798.6|6782.4|6779.4|0
1620039600000|2021-05-03 11:00:00|6795.8|6792.8|6802.3|6799.3|6802.9|6799.9|6793.5|6790.5|0
1620043200000|2021-05-03 12:00:00|6802|6799|6808.8|6805.8|6810.5|6807.5|6801.3|6798.3|0
1620046800000|2021-05-03 13:00:00|6808.7|6805.7|6778.5|6776.7|6816.1|6814.3|6761.9|6760.1|0
1620050400000|2021-05-03 14:00:00|6778.2|6776.4|6765.1|6763.3|6830.6|6828.8|6760.6|6758.8|0
1620054000000|2021-05-03 15:00:00|6765.7|6763.9|6734.1|6732.3|6767.2|6765.4|6712.9|6711.1|0
1620057600000|2021-05-03 16:00:00|6734|6732.2|6719.5|6717.7|6755.1|6753.3|6715.4|6713.6|0
1620061200000|2021-05-03 17:00:00|6719.6|6717.8|6716.8|6715|6732.5|6730.7|6706.1|6704.3|0
1620064800000|2021-05-03 18:00:00|6716.9|6715.1|6729.4|6727.6|6737.4|6735.6|6716.9|6715.1|0
1620068400000|2021-05-03 19:00:00|6729.8|6728|6714.8|6713|6734.9|6733.1|6703.8|6702|0
1620072000000|2021-05-03 20:00:00|6715.4|6712.4|6712.4|6709.4|6718.5|6715.5|6710.3|6707.3|0
1620075600000|2021-05-03 21:00:00|6712.5|6709.5|6715.9|6712.9|6718.2|6715.2|6712.4|6709.4|0
1620079200000|2021-05-03 22:00:00|6715.6|6712.6|6713.2|6710.2|6717.6|6714.6|6713|6710|0
1620082800000|2021-05-03 23:00:00|6713.3|6710.3|6711.1|6706.1|6713.5|6710.5|6708.9|6705.9|0
1620086400000|2021-05-04 00:00:00|6711.3|6706.3|6703.9|6698.9|6714.3|6709.3|6702|6697|0
1620090000000|2021-05-04 01:00:00|6704|6699|6689.2|6684.2|6704|6699|6684.8|6679.8|0
1620093600000|2021-05-04 02:00:00|6689.3|6684.3|6694.2|6689.2|6694.4|6689.4|6687.7|6682.7|0
1620097200000|2021-05-04 03:00:00|6694.3|6689.3|6693.1|6688.1|6694.9|6689.9|6688.8|6683.8|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6693.3|6688.3|6694.1|6689.1|6691|6686|0
1620104400000|2021-05-04 05:00:00|6693.2|6688.2|6704.5|6699.5|6705.7|6700.7|6692|6687|0
1620108000000|2021-05-04 06:00:00|6704.4|6699.4|6711.3|6706.3|6711.7|6706.7|6703.6|6698.6|0
1620111600000|2021-05-04 07:00:00|6711.2|6706.2|6704.1|6699.1|6716.8|6711.8|6691.3|6686.3|0
1620115200000|2021-05-04 08:00:00|6704.2|6699.2|6706.3|6703.3|6720.7|6717.7|6702.8|6699.1|0
1620118800000|2021-05-04 09:00:00|6706.7|6703.7|6711.7|6708.7|6715.7|6712.7|6701.4|6698.4|0
1620122400000|2021-05-04 10:00:00|6711.6|6708.6|6711.1|6708.1|6721.5|6718.5|6707|6704|0
1620126000000|2021-05-04 11:00:00|6710.3|6707.3|6673.6|6670.6|6714.7|6711.7|6665.6|6662.6|0
1620129600000|2021-05-04 12:00:00|6674|6671|6663.4|6660.4|6674.9|6671.9|6650.2|6647.2|0
1620133200000|2021-05-04 13:00:00|6663.3|6660.3|6583.3|6581.5|6690.7|6688.9|6579.6|6577.8|0
1620136800000|2021-05-04 14:00:00|6583.1|6581.3|6552.9|6551.1|6590.7|6588.9|6537|6535.2|0
1620140400000|2021-05-04 15:00:00|6553.1|6551.3|6497.5|6495.7|6563.5|6561.7|6485.4|6483.6|0
1620144000000|2021-05-04 16:00:00|6497.2|6495.4|6511.4|6509.6|6529|6527.2|6494.6|6492.8|0
1620147600000|2021-05-04 17:00:00|6510.2|6508.4|6528.5|6526.7|6546.4|6544.6|6507.7|6505.9|0
1620151200000|2021-05-04 18:00:00|6528.3|6526.5|6558.4|6556.6|6563|6561.2|6520.8|6519|0
1620154800000|2021-05-04 19:00:00|6558.1|6556.3|6589.5|6587.7|6589.5|6587.7|6538.9|6537.1|0
1620158400000|2021-05-04 20:00:00|6590.1|6587.1|6586.5|6583.5|6591.7|6588.7|6578.9|6575.9|0
1620162000000|2021-05-04 21:00:00|6586.2|6583.2|6585.4|6582.4|6588.4|6585.4|6583.5|6580.5|0
1620165600000|2021-05-04 22:00:00|6585.3|6582.3|6590.4|6587.4|6590.6|6587.6|6581.9|6578.9|0
1620169200000|2021-05-04 23:00:00|6590.5|6587.5|6587.5|6582.5|6591.8|6588.8|6585.2|6582.2|0
1620172800000|2021-05-05 00:00:00|6587.7|6582.7|6603|6598|6605|6600|6586.7|6581.7|0
1620176400000|2021-05-05 01:00:00|6603.3|6598.3|6610.1|6605.1|6612.7|6607.7|6597.3|6592.3|0
1620180000000|2021-05-05 02:00:00|6610|6605|6613.6|6608.6|6615.3|6610.3|6608.5|6603.5|0
1620183600000|2021-05-05 03:00:00|6613.7|6608.7|6611.8|6606.8|6615.8|6610.8|6610.8|6605.8|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6611.8|6606.8|6613.3|6608.3|6609.4|6604.4|0
1620190800000|2021-05-05 05:00:00|6611.9|6606.9|6601.3|6596.3|6612|6607|6587.2|6582.2|0
1620194400000|2021-05-05 06:00:00|6602|6597|6593.3|6588.3|6604.9|6599.9|6588.3|6583.3|0
1620198000000|2021-05-05 07:00:00|6593.1|6588.1|6614.7|6609.7|6620.5|6615.5|6591.9|6586.9|0
1620201600000|2021-05-05 08:00:00|6615.1|6610.1|6628.8|6625.8|6634|6631|6610.7|6607.7|0
1620205200000|2021-05-05 09:00:00|6629.6|6626.6|6626.6|6623.6|6634.3|6631.3|6625.3|6622.3|0
1620208800000|2021-05-05 10:00:00|6626.7|6623.7|6631.1|6628.1|6633.9|6630.9|6624.6|6621.6|0
1620212400000|2021-05-05 11:00:00|6631.8|6628.8|6637.2|6634.2|6641.8|6638.8|6623.3|6620.3|0
1620216000000|2021-05-05 12:00:00|6637.1|6634.1|6633.5|6630.5|6648|6645|6629.6|6626.6|0
1620219600000|2021-05-05 13:00:00|6633.6|6630.6|6616.5|6614.7|6672|6670.2|6614|6612.2|0
1620223200000|2021-05-05 14:00:00|6617.4|6615.6|6634.2|6632.4|6638.4|6636.6|6575.7|6573.9|0
1620226800000|2021-05-05 15:00:00|6633.5|6631.7|6632|6630.2|6644|6642.2|6614.7|6612.9|0
1620230400000|2021-05-05 16:00:00|6633.1|6631.3|6595.1|6593.3|6635.9|6634.1|6593.7|6591.9|0
1620234000000|2021-05-05 17:00:00|6594.4|6592.6|6587.7|6585.9|6603.5|6601.7|6582.4|6580.6|0
1620237600000|2021-05-05 18:00:00|6588.2|6586.4|6573.4|6571.6|6589.2|6587.4|6566.7|6564.9|0
1620241200000|2021-05-05 19:00:00|6573.3|6571.5|6546.5|6544.7|6576.5|6574.7|6531.2|6529.4|0
1620244800000|2021-05-05 20:00:00|6547.1|6544.1|6540.6|6537.6|6549.7|6546.7|6540.4|6537.4|0
1620248400000|2021-05-05 21:00:00|6540.4|6537.4|6537.7|6534.7|6540.5|6537.5|6537|6534|0
1620252000000|2021-05-05 22:00:00|6537.8|6534.8|6534|6531|6541.2|6538.2|6533.9|6530.9|0
1620255600000|2021-05-05 23:00:00|6533.9|6530.9|6538.4|6533.4|6539|6536|6532.6|6529.6|0
1620259200000|2021-05-06 00:00:00|6538.5|6533.5|6547.3|6542.3|6552.2|6547.2|6537.3|6532.3|0
1620262800000|2021-05-06 01:00:00|6547.2|6542.2|6549.8|6544.8|6553.9|6548.9|6545.6|6540.6|0
1620266400000|2021-05-06 02:00:00|6550|6545|6524.9|6519.9|6550.8|6545.8|6517.5|6512.5|0
1620270000000|2021-05-06 03:00:00|6524.8|6519.8|6525.4|6520.4|6527.6|6522.6|6516|6511|0
1620273600000|2021-05-06 04:00:00|6525.8|6520.8|6525.6|6520.6|6529.7|6524.7|6519.7|6514.7|0
1620277200000|2021-05-06 05:00:00|6525.5|6520.5|6543|6538|6544.3|6539.3|6525.5|6520.5|0
1620280800000|2021-05-06 06:00:00|6542.9|6537.9|6549.6|6544.6|6550.3|6545.3|6539|6534|0
1620284400000|2021-05-06 07:00:00|6549.8|6544.8|6552.3|6547.3|6579.8|6574.8|6547.7|6542.7|0
1620288000000|2021-05-06 08:00:00|6552.4|6547.4|6557.3|6554.3|6572.8|6569.8|6549.4|6546.4|0
1620291600000|2021-05-06 09:00:00|6557.2|6554.2|6543.9|6540.9|6560.3|6557.3|6525.5|6522.5|0
1620295200000|2021-05-06 10:00:00|6543.4|6540.4|6566.5|6563.5|6581.7|6578.7|6540.8|6537.8|0
1620298800000|2021-05-06 11:00:00|6567.2|6564.2|6556.5|6553.5|6572.4|6569.4|6553|6550|0
1620302400000|2021-05-06 12:00:00|6556.7|6553.7|6543.8|6540.8|6562.4|6559.4|6531.7|6528.7|0
1620306000000|2021-05-06 13:00:00|6543.9|6540.9|6508.3|6506.5|6563|6561.2|6508.3|6506.5|0
1620309600000|2021-05-06 14:00:00|6507.7|6505.9|6512.3|6510.5|6528.4|6526.6|6468.9|6467.1|0
1620313200000|2021-05-06 15:00:00|6512.4|6510.6|6558.7|6556.9|6567.2|6565.4|6473.5|6471.7|0
1620316800000|2021-05-06 16:00:00|6559.1|6557.3|6560.9|6559.1|6575.1|6573.3|6541.2|6539.4|0
1620320400000|2021-05-06 17:00:00|6560.5|6558.7|6516.4|6514.6|6568|6566.2|6515.3|6513.5|0
1620324000000|2021-05-06 18:00:00|6516.2|6514.4|6513.6|6511.8|6533.2|6531.4|6498.1|6496.3|0
1620327600000|2021-05-06 19:00:00|6514.1|6512.3|6571.5|6569.7|6574.2|6572.4|6508.5|6506.7|0
1620331200000|2021-05-06 20:00:00|6570.9|6567.9|6572.8|6569.8|6578.3|6575.3|6562.9|6559.9|0
1620334800000|2021-05-06 21:00:00|6572.7|6569.7|6583.9|6580.9|6583.9|6580.9|6572.7|6569.7|0
1620338400000|2021-05-06 22:00:00|6584.2|6581.2|6581.6|6578.6|6585|6582|6580.9|6577.9|0
1620342000000|2021-05-06 23:00:00|6581.2|6578.2|6583.7|6578.7|6584.1|6580|6580.7|6577.7|0
1620345600000|2021-05-07 00:00:00|6583.3|6578.3|6599|6594|6599.5|6594.5|6578.2|6573.2|0
1620349200000|2021-05-07 01:00:00|6599.2|6594.2|6606.9|6601.9|6607.4|6602.4|6598.8|6593.8|0
1620352800000|2021-05-07 02:00:00|6606.8|6601.8|6598.4|6593.4|6610|6605|6593.9|6588.9|0
1620356400000|2021-05-07 03:00:00|6598.3|6593.3|6596.2|6591.2|6599.6|6594.6|6594|6589|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6600.7|6595.7|6602|6597|6591.2|6586.2|0
1620363600000|2021-05-07 05:00:00|6600.6|6595.6|6594.7|6589.7|6600.7|6595.7|6592.1|6587.1|0
1620367200000|2021-05-07 06:00:00|6594.6|6589.6|6587.2|6582.2|6596.8|6591.8|6584.4|6579.4|0
1620370800000|2021-05-07 07:00:00|6586.7|6581.7|6591.1|6586.1|6595.2|6590.2|6584.7|6579.7|0
1620374400000|2021-05-07 08:00:00|6590.9|6585.9|6594.9|6591.9|6596.2|6593.2|6555.8|6552.8|0
1620378000000|2021-05-07 09:00:00|6595|6592|6591.7|6588.7|6599|6596|6580.6|6577.6|0
1620381600000|2021-05-07 10:00:00|6591.9|6588.9|6600.4|6597.4|6604.5|6601.5|6587.4|6584.4|0
1620385200000|2021-05-07 11:00:00|6598.9|6595.9|6589.1|6586.1|6599.9|6596.9|6582.3|6579.3|0
1620388800000|2021-05-07 12:00:00|6588.6|6585.6|6656.3|6653.3|6677|6674|6580.4|6577.4|0
1620392400000|2021-05-07 13:00:00|6656|6653|6608.5|6606.7|6663.9|6660.9|6590.3|6588.5|0
1620396000000|2021-05-07 14:00:00|6610.2|6608.4|6653.3|6651.5|6673.3|6671.5|6597.5|6595.7|0
1620399600000|2021-05-07 15:00:00|6653.2|6651.4|6648.2|6646.4|6664.3|6662.5|6644|6642.2|0
1620403200000|2021-05-07 16:00:00|6648.5|6646.7|6615.8|6614|6648.9|6647.1|6606.1|6604.3|0
1620406800000|2021-05-07 17:00:00|6616|6614.2|6581.8|6580|6616.3|6614.5|6581.6|6579.8|0
1620410400000|2021-05-07 18:00:00|6581.5|6579.7|6600.9|6599.1|6603.2|6601.4|6570.6|6568.8|0
1620414000000|2021-05-07 19:00:00|6601.1|6599.3|6596.7|6594.9|6614.9|6613.1|6594.6|6592.8|0
1620417600000|2021-05-07 20:00:00|6597.3|6594.3|6598.3|6595.3|6601.2|6598.2|6594.3|6591.3|0
1620597600000|2021-05-09 22:00:00|6600.2|6595.2|6609.8|6604.8|6611.9|6606.9|6600.2|6595.2|0
1620601200000|2021-05-09 23:00:00|6609.7|6604.7|6611.4|6606.4|6614|6609|6607.8|6602.8|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6612.1|6607.1|6614.2|6609.2|6605.1|6600.1|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.5|6608.5|6617.8|6612.8|6607.3|6602.3|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6612.6|6607.6|6615.9|6610.9|6611.1|6606.1|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6605.8|6600.8|6614.1|6609.1|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6603.8|6598.8|6609.8|6604.8|6602|6597|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6603|6598|6603.8|6598.8|6596.4|6591.4|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6583|6578|6605.2|6600.2|6572|6567|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6577.9|6572.9|6584.9|6579.9|6564.7|6559.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.9|6557.9|6578|6573|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6559.5|6556.5|6565.3|6562.3|6556.9|6553.9|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6555.1|6552.1|6561.3|6558.3|6551.5|6548.5|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6550.8|6547.8|6565.1|6562.1|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6552.9|6549.9|6564.3|6561.3|6548.3|6545.3|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6434.6|6432.8|6553.6|6550.6|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6412.4|6410.6|6464.1|6462.3|6401.5|6399.7|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6440.1|6438.3|6440.7|6438.9|6395.1|6393.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6423.9|6422.1|6451.1|6449.3|6422.9|6421.1|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6409|6407.2|6431.7|6429.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6376.4|6374.6|6410.4|6408.6|6368.4|6366.6|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6360.7|6358.9|6389|6387.2|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6343.6|6340.6|6363.5|6360.5|6343.5|6340.5|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6339.2|6336.2|6345|6342|6338.1|6335.1|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6339.5|6336.5|6341.6|6338.6|6335.5|6332.5|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6335|6330|6345|6342|6333.4|6330|0
1620691200000|2021-05-11 00:00:00|6334.8|6329.8|6281.8|6276.8|6339.3|6334.3|6258.3|6253.3|0
1620694800000|2021-05-11 01:00:00|6281.5|6276.5|6270|6265|6282.2|6277.2|6259.3|6254.3|0
1620698400000|2021-05-11 02:00:00|6270.1|6265.1|6274.8|6269.8|6280.2|6275.2|6257.7|6252.7|0
1620702000000|2021-05-11 03:00:00|6274.7|6269.7|6284.2|6279.2|6285.9|6280.9|6272|6267|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6275.5|6270.5|6286.1|6281.1|6268.6|6263.6|0
1620709200000|2021-05-11 05:00:00|6275.8|6270.8|6299.7|6294.7|6304|6299|6275.6|6270.6|0
1620712800000|2021-05-11 06:00:00|6299.8|6294.8|6297.7|6292.7|6304.7|6299.7|6292.7|6287.7|0
1620716400000|2021-05-11 07:00:00|6297.6|6292.6|6242.5|6237.5|6300.7|6295.7|6228.9|6223.9|0
1620720000000|2021-05-11 08:00:00|6242.3|6237.3|6227.6|6224.6|6275.7|6272.7|6221.2|6218.2|0
1620723600000|2021-05-11 09:00:00|6227.5|6224.5|6229|6226|6235.3|6232.3|6222|6219|0
1620727200000|2021-05-11 10:00:00|6229.8|6226.8|6214.8|6211.8|6230.1|6227.1|6211.1|6208.1|0
1620730800000|2021-05-11 11:00:00|6218.3|6215.3|6166.6|6163.6|6232|6229|6166.6|6163.6|0
1620734400000|2021-05-11 12:00:00|6166.8|6163.8|6149.6|6146.6|6178.5|6175.5|6144|6141|0
1620738000000|2021-05-11 13:00:00|6149.7|6146.7|6336.3|6334.5|6337.6|6335.8|6143.3|6140.3|0
1620741600000|2021-05-11 14:00:00|6336.6|6334.8|6293|6291.2|6336.6|6334.8|6236|6234.2|0
1620745200000|2021-05-11 15:00:00|6290.6|6288.8|6348.9|6347.1|6359.2|6357.4|6259.8|6258|0
1620748800000|2021-05-11 16:00:00|6350.7|6348.9|6336.5|6334.7|6375.1|6373.3|6324|6322.2|0
1620752400000|2021-05-11 17:00:00|6336.4|6334.6|6377.5|6375.7|6398.8|6397|6333.5|6331.7|0
1620756000000|2021-05-11 18:00:00|6378.3|6376.5|6381.7|6379.9|6404.9|6403.1|6363.1|6361.3|0
1620759600000|2021-05-11 19:00:00|6381.6|6379.8|6387.9|6386.1|6403.8|6402|6364.6|6362.8|0
1620763200000|2021-05-11 20:00:00|6388.5|6385.5|6377.8|6374.8|6392.7|6389.7|6376.6|6373.6|0
1620766800000|2021-05-11 21:00:00|6377.7|6374.7|6378.1|6375.1|6379.1|6376.1|6377.3|6374.3|0
1620770400000|2021-05-11 22:00:00|6378.3|6375.3|6380.3|6377.3|6381.2|6378.2|6377.7|6374.7|0
1620774000000|2021-05-11 23:00:00|6380.2|6377.2|6382|6377|6382|6378.4|6376.2|6373.2|0
1620777600000|2021-05-12 00:00:00|6381.9|6376.9|6349|6344|6388.4|6383.4|6346.4|6341.4|0
1620781200000|2021-05-12 01:00:00|6348.8|6343.8|6349.7|6344.7|6364.6|6359.6|6346.3|6341.3|0
1620784800000|2021-05-12 02:00:00|6350|6345|6353.7|6348.7|6365.8|6360.8|6349.3|6344.3|0
1620788400000|2021-05-12 03:00:00|6353.9|6348.9|6326.8|6321.8|6356.2|6351.2|6321.4|6316.4|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6330.1|6325.1|6330.8|6325.8|6302.8|6297.8|0
1620795600000|2021-05-12 05:00:00|6329.9|6324.9|6332.7|6327.7|6351.9|6346.9|6329.4|6324.4|0
1620799200000|2021-05-12 06:00:00|6332.8|6327.8|6353|6348|6355.9|6350.9|6330|6325|0
1620802800000|2021-05-12 07:00:00|6353.1|6348.1|6394.1|6389.1|6399.6|6394.6|6343.2|6338.2|0
1620806400000|2021-05-12 08:00:00|6393.8|6388.8|6374.2|6371.2|6410.3|6407.3|6370.1|6367.1|0
1620810000000|2021-05-12 09:00:00|6374.3|6371.3|6370.5|6367.5|6388.2|6385.2|6364.1|6361.1|0
1620813600000|2021-05-12 10:00:00|6370.8|6367.8|6365.7|6362.7|6389.3|6386.3|6361.9|6358.9|0
1620817200000|2021-05-12 11:00:00|6366.6|6363.6|6372.1|6369.1|6377.4|6374.4|6366.6|6363.6|0
1620820800000|2021-05-12 12:00:00|6372.2|6369.2|6305|6302|6379|6376|6290.8|6287.8|0
1620824400000|2021-05-12 13:00:00|6304.9|6301.9|6323.6|6321.8|6364.5|6362.7|6294.9|6291.9|0
1620828000000|2021-05-12 14:00:00|6322.7|6320.9|6253|6251.2|6322.7|6320.9|6242.4|6240.6|0
1620831600000|2021-05-12 15:00:00|6252|6250.2|6227.7|6225.9|6289.4|6287.6|6224.2|6222.4|0
1620835200000|2021-05-12 16:00:00|6227.8|6226|6245.5|6243.7|6246.6|6244.8|6203.5|6201.7|0
1620838800000|2021-05-12 17:00:00|6245.1|6243.3|6228.8|6227|6266.5|6264.7|6220.3|6218.5|0
1620842400000|2021-05-12 18:00:00|6229.3|6227.5|6232.9|6231.1|6253.7|6251.9|6209.3|6207.5|0
1620846000000|2021-05-12 19:00:00|6231|6229.2|6215.8|6214|6235.7|6233.9|6200.5|6198.7|0
1620849600000|2021-05-12 20:00:00|6215.9|6214.1|6202.2|6199.2|6224.8|6221.8|6201.9|6198.9|0
1620853200000|2021-05-12 21:00:00|6202.4|6199.4|6208.7|6205.7|6208.7|6205.7|6200.8|6197.8|0
1620856800000|2021-05-12 22:00:00|6208.6|6205.6|6214.4|6211.4|6217.5|6214.5|6208.6|6205.6|0
1620860400000|2021-05-12 23:00:00|6214.5|6211.5|6218.5|6213.5|6221.4|6218.4|6213.7|6210.7|0
1620864000000|2021-05-13 00:00:00|6218.8|6213.8|6229.9|6224.9|6236.6|6231.6|6210|6205|0
1620867600000|2021-05-13 01:00:00|6230|6225|6240.7|6235.7|6244.1|6239.1|6224.3|6219.3|0
1620871200000|2021-05-13 02:00:00|6240.6|6235.6|6243.2|6238.2|6245.1|6240.1|6234|6229|0
1620874800000|2021-05-13 03:00:00|6243.3|6238.3|6238.7|6233.7|6247|6242|6234.9|6229.9|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6240.7|6235.7|6243.9|6238.9|6236.8|6231.8|0
1620882000000|2021-05-13 05:00:00|6240.6|6235.6|6219.6|6214.6|6243|6238|6216.5|6211.5|0
1620885600000|2021-05-13 06:00:00|6219.7|6214.7|6227.6|6222.6|6242|6237|6219.4|6214.4|0
1620889200000|2021-05-13 07:00:00|6227.5|6222.5|6184.3|6179.3|6238.9|6233.9|6177.8|6172.8|0
1620892800000|2021-05-13 08:00:00|6184.2|6179.2|6172.4|6169.4|6201.1|6198.1|6158.3|6155.3|0
1620896400000|2021-05-13 09:00:00|6173.4|6170.4|6191.6|6188.6|6205.8|6202.8|6170.4|6167.4|0
1620900000000|2021-05-13 10:00:00|6191.8|6188.8|6190.4|6187.4|6196.7|6193.7|6180.4|6177.4|0
1620903600000|2021-05-13 11:00:00|6191.8|6188.8|6232.7|6229.7|6268.2|6265.2|6190|6187|0
1620907200000|2021-05-13 12:00:00|6233|6230|6261.7|6258.7|6276.1|6273.1|6232.2|6229.2|0
1620910800000|2021-05-13 13:00:00|6262.2|6259.2|6269.8|6268|6298.8|6297|6214.5|6212.7|0
1620914400000|2021-05-13 14:00:00|6271|6269.2|6249|6247.2|6283.2|6281.4|6227.6|6225.8|0
1620918000000|2021-05-13 15:00:00|6249.1|6247.3|6170.4|6168.6|6251.1|6249.3|6165.6|6163.8|0
1620921600000|2021-05-13 16:00:00|6171.9|6170.1|6166|6164.2|6216.2|6214.4|6164.6|6162.8|0
1620925200000|2021-05-13 17:00:00|6166.2|6164.4|6131.6|6129.8|6177.4|6175.6|6106|6104.2|0
1620928800000|2021-05-13 18:00:00|6131.5|6129.7|6175.8|6174|6191.9|6190.1|6131.4|6129.6|0
1620932400000|2021-05-13 19:00:00|6177.6|6175.8|6167.9|6166.1|6199.1|6197.3|6155.6|6153.8|0
1620936000000|2021-05-13 20:00:00|6168.5|6165.5|6165.2|6162.2|6170.3|6167.3|6158.1|6155.1|0
1620939600000|2021-05-13 21:00:00|6165.3|6162.3|6172.4|6169.4|6172.8|6169.8|6165|6162|0
1620943200000|2021-05-13 22:00:00|6172.6|6169.6|6171|6168|6175.7|6172.7|6169.5|6166.5|0
1620946800000|2021-05-13 23:00:00|6171.1|6168.1|6181.3|6176.3|6183.5|6180.5|6169.2|6166.2|0
1620950400000|2021-05-14 00:00:00|6181.5|6176.5|6198.8|6193.8|6201.5|6196.5|6178.1|6173.1|0
1620954000000|2021-05-14 01:00:00|6198.7|6193.7|6209.8|6204.8|6215.8|6210.8|6197.3|6192.3|0
1620957600000|2021-05-14 02:00:00|6210.2|6205.2|6204|6199|6212.7|6207.7|6195.9|6190.9|0
1620961200000|2021-05-14 03:00:00|6204.1|6199.1|6212|6207|6221.7|6216.7|6204|6199|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6209.8|6204.8|6218.2|6213.2|6206.9|6201.9|0
1620968400000|2021-05-14 05:00:00|6209.7|6204.7|6220|6215|6222.5|6217.5|6208.9|6203.9|0
1620972000000|2021-05-14 06:00:00|6219.9|6214.9|6229.7|6224.7|6231.1|6226.1|6204.2|6199.2|0
1620975600000|2021-05-14 07:00:00|6229.6|6224.6|6230.3|6225.3|6234.2|6229.2|6208.9|6203.9|0
1620979200000|2021-05-14 08:00:00|6230.7|6225.7|6249.2|6246.2|6253.1|6250.1|6220.9|6217.9|0
1620982800000|2021-05-14 09:00:00|6248.6|6245.6|6258.1|6255.1|6265.5|6262.5|6246.9|6243.9|0
1620986400000|2021-05-14 10:00:00|6257.6|6254.6|6255.8|6252.8|6259|6256|6253.6|6250.6|0
1620990000000|2021-05-14 11:00:00|6253|6250|6256.6|6253.6|6261.5|6258.5|6248.8|6245.8|0
1620993600000|2021-05-14 12:00:00|6256.7|6253.7|6251.5|6248.5|6261.7|6258.7|6241|6238|0
1620997200000|2021-05-14 13:00:00|6251.2|6248.2|6247.1|6245.3|6260.2|6257.2|6210.1|6208.3|0
1621000800000|2021-05-14 14:00:00|6248.3|6246.5|6290.3|6288.5|6295|6293.2|6237.5|6235.7|0
1621004400000|2021-05-14 15:00:00|6290.7|6288.9|6293|6291.2|6298.9|6297.1|6278.6|6276.8|0
1621008000000|2021-05-14 16:00:00|6292.7|6290.9|6301.8|6300|6310|6308.2|6288.3|6286.5|0
1621011600000|2021-05-14 17:00:00|6301.9|6300.1|6306.9|6305.1|6307.7|6305.9|6288.3|6286.5|0
1621015200000|2021-05-14 18:00:00|6307|6305.2|6337.2|6335.4|6342.8|6341|6302.4|6300.6|0
1621018800000|2021-05-14 19:00:00|6337.3|6335.5|6334|6332.2|6345.5|6343.7|6324.6|6322.8|0
1621022400000|2021-05-14 20:00:00|6334.6|6331.6|6339|6336|6339.7|6336.7|6328.6|6325.6|0
1621202400000|2021-05-16 22:00:00|6336.9|6331.9|6341.9|6336.9|6361.4|6356.4|6329.6|6324.6|0
1621206000000|2021-05-16 23:00:00|6341.8|6336.8|6335.2|6330.2|6348.1|6343.1|6332.6|6327.6|0
1621209600000|2021-05-17 00:00:00|6335.1|6330.1|6320.4|6315.4|6336.3|6331.3|6311|6306|0
1621213200000|2021-05-17 01:00:00|6320.2|6315.2|6325.3|6320.3|6336.8|6331.8|6316.9|6311.9|0
1621216800000|2021-05-17 02:00:00|6325.4|6320.4|6323.6|6318.6|6331.6|6326.6|6313|6308|0
1621220400000|2021-05-17 03:00:00|6323.7|6318.7|6313.8|6308.8|6327.1|6322.1|6309.8|6304.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6321.8|6316.8|6328.7|6323.7|6310.3|6305.3|0
1621227600000|2021-05-17 05:00:00|6321.9|6316.9|6319.8|6314.8|6336.6|6331.6|6318.5|6313.5|0
1621231200000|2021-05-17 06:00:00|6319.3|6314.3|6323.4|6318.4|6334.9|6329.9|6318|6313|0
1621234800000|2021-05-17 07:00:00|6322.9|6317.9|6319.8|6314.8|6335.5|6330.5|6312.6|6307.6|0
1621238400000|2021-05-17 08:00:00|6319.7|6314.7|6326.8|6323.8|6335.4|6332.4|6314.7|6311.7|0
1621242000000|2021-05-17 09:00:00|6326.9|6323.9|6322.8|6319.8|6331.1|6328.1|6319.7|6316.7|0
1621245600000|2021-05-17 10:00:00|6322.7|6319.7|6314.2|6311.2|6323.4|6320.4|6312.4|6309.4|0
1621249200000|2021-05-17 11:00:00|6313.9|6310.9|6305.2|6302.2|6327.1|6324.1|6305.2|6302.2|0
1621252800000|2021-05-17 12:00:00|6305.4|6302.4|6311.8|6308.8|6317.7|6314.7|6302.4|6299.4|0
1621256400000|2021-05-17 13:00:00|6311.6|6308.6|6321.5|6319.7|6351.3|6349.5|6285.7|6283.9|0
1621260000000|2021-05-17 14:00:00|6319.8|6318|6339.8|6338|6356.6|6354.8|6287.7|6285.9|0
1621263600000|2021-05-17 15:00:00|6339.4|6337.6|6290.6|6288.8|6345.9|6344.1|6284.5|6282.7|0
1621267200000|2021-05-17 16:00:00|6288.7|6286.9|6287.3|6285.5|6305.4|6303.6|6276.4|6274.6|0
1621270800000|2021-05-17 17:00:00|6286.6|6284.8|6271.6|6269.8|6293.2|6291.4|6256.2|6254.4|0
1621274400000|2021-05-17 18:00:00|6271.2|6269.4|6304.3|6302.5|6306|6304.2|6268.5|6266.7|0
1621278000000|2021-05-17 19:00:00|6304.5|6302.7|6340.4|6338.6|6340.9|6339.1|6300.8|6299|0
1621281600000|2021-05-17 20:00:00|6341|6338|6341.7|6338.7|6346|6343|6336.8|6333.8|0
1621285200000|2021-05-17 21:00:00|6341.6|6338.6|6340.1|6337.1|6344|6341|6338.5|6335.5|0
1621288800000|2021-05-17 22:00:00|6340.2|6337.2|6336.8|6333.8|6342.9|6339.9|6336.2|6333.2|0
1621292400000|2021-05-17 23:00:00|6336.7|6333.7|6345.1|6340.1|6345.5|6342|6336.6|6333.6|0
1621296000000|2021-05-18 00:00:00|6345.2|6340.2|6352.6|6347.6|6352.8|6347.8|6344.2|6339.2|0
1621299600000|2021-05-18 01:00:00|6352.4|6347.4|6358.8|6353.8|6361.2|6356.2|6350.4|6345.4|0
1621303200000|2021-05-18 02:00:00|6358.6|6353.6|6354.8|6349.8|6361.1|6356.1|6350.2|6345.2|0
1621306800000|2021-05-18 03:00:00|6354.7|6349.7|6356.8|6351.8|6358.4|6353.4|6352.2|6347.2|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6355.4|6350.4|6357.4|6352.4|6348.5|6343.5|0
1621314000000|2021-05-18 05:00:00|6355.3|6350.3|6369|6364|6371.6|6366.6|6351.7|6346.7|0
1621317600000|2021-05-18 06:00:00|6368.6|6363.6|6387.4|6382.4|6390.2|6385.2|6367.2|6362.2|0
1621321200000|2021-05-18 07:00:00|6387.5|6382.5|6387.2|6382.2|6395.9|6390.9|6383.3|6378.3|0
1621324800000|2021-05-18 08:00:00|6387.4|6382.4|6401.1|6398.1|6403.5|6400.5|6372.9|6369.9|0
1621328400000|2021-05-18 09:00:00|6401|6398|6410.4|6407.4|6411.2|6408.2|6399.1|6396.1|0
1621332000000|2021-05-18 10:00:00|6405.6|6402.6|6400.3|6397.3|6411.6|6408.6|6394.6|6391.6|0
1621335600000|2021-05-18 11:00:00|6399.1|6396.1|6383.4|6380.4|6401.1|6398.1|6380.4|6377.4|0
1621339200000|2021-05-18 12:00:00|6382.7|6379.7|6383.3|6380.3|6388.8|6385.8|6377.7|6374.7|0
1621342800000|2021-05-18 13:00:00|6384.1|6381.1|6375.1|6373.3|6385|6383.1|6345.8|6344|0
1621346400000|2021-05-18 14:00:00|6376.4|6374.6|6399.2|6397.4|6420.5|6418.7|6361.6|6359.8|0
1621350000000|2021-05-18 15:00:00|6399|6397.2|6369.6|6367.8|6410.1|6408.3|6367.8|6366|0
1621353600000|2021-05-18 16:00:00|6369.5|6367.7|6378.6|6376.8|6397.6|6395.8|6367.5|6365.7|0
1621357200000|2021-05-18 17:00:00|6378.5|6376.7|6364|6362.2|6386.7|6384.9|6360.6|6358.8|0
1621360800000|2021-05-18 18:00:00|6363.9|6362.1|6332.9|6331.1|6375.2|6373.4|6311.8|6310|0
1621364400000|2021-05-18 19:00:00|6333.3|6331.5|6306.4|6304.6|6361.1|6359.3|6303.8|6302|0
1621368000000|2021-05-18 20:00:00|6307|6304|6293.4|6290.4|6314.2|6311.2|6293.2|6290.2|0
1621371600000|2021-05-18 21:00:00|6293.3|6290.3|6293.1|6290.1|6296|6293|6292.7|6289.7|0
1621375200000|2021-05-18 22:00:00|6293.4|6290.4|6291.1|6288.1|6299.6|6296.6|6290.3|6287.3|0
1621378800000|2021-05-18 23:00:00|6291|6288|6282.8|6277.8|6298.2|6295.2|6281.9|6277.8|0
1621382400000|2021-05-19 00:00:00|6281.9|6276.9|6295.3|6290.3|6302|6297|6275.3|6270.3|0
1621386000000|2021-05-19 01:00:00|6295.4|6290.4|6291.3|6286.3|6303.5|6298.5|6286.9|6281.9|0
1621389600000|2021-05-19 02:00:00|6291.2|6286.2|6270.4|6265.4|6291.6|6286.6|6266.6|6261.6|0
1621393200000|2021-05-19 03:00:00|6270.3|6265.3|6279.4|6274.4|6281.2|6276.2|6267.8|6262.8|0
1621396800000|2021-05-19 04:00:00|6279.5|6274.5|6268.2|6263.2|6283.3|6278.3|6261.7|6256.7|0
1621400400000|2021-05-19 05:00:00|6268.3|6263.3|6267.1|6262.1|6273.8|6268.8|6263.6|6258.6|0
1621404000000|2021-05-19 06:00:00|6267.5|6262.5|6256.1|6251.1|6268.8|6263.8|6237.5|6232.5|0
1621407600000|2021-05-19 07:00:00|6256|6251|6228.1|6223.1|6258.7|6253.7|6223.3|6218.3|0
1621411200000|2021-05-19 08:00:00|6228.3|6223.3|6221.3|6218.3|6245.9|6242.9|6216.5|6213.5|0
1621414800000|2021-05-19 09:00:00|6220.9|6217.9|6220|6217|6244.6|6241.6|6216.4|6213.4|0
1621418400000|2021-05-19 10:00:00|6220.1|6217.1|6228.4|6225.4|6233.8|6230.8|6218|6215|0
1621422000000|2021-05-19 11:00:00|6231|6228|6200.7|6197.7|6235.8|6232.8|6197.6|6194.6|0
1621425600000|2021-05-19 12:00:00|6201.3|6198.3|6184.1|6181.1|6214.7|6211.7|6180.1|6177.1|0
1621429200000|2021-05-19 13:00:00|6182.4|6179.4|6207.4|6205.6|6237.1|6235.3|6161.6|6158.6|0
1621432800000|2021-05-19 14:00:00|6207.8|6206|6237.4|6235.6|6252.9|6251.1|6187.1|6185.3|0
1621436400000|2021-05-19 15:00:00|6237.1|6235.3|6253|6251.2|6270.5|6268.7|6221.6|6219.8|0
1621440000000|2021-05-19 16:00:00|6253.2|6251.4|6254.5|6252.7|6274.4|6272.6|6242.6|6240.8|0
1621443600000|2021-05-19 17:00:00|6254.4|6252.6|6268.6|6266.8|6287|6285.2|6254.4|6252.6|0
1621447200000|2021-05-19 18:00:00|6268.9|6267.1|6257.9|6256.1|6307.1|6305.3|6237.2|6235.4|0
1621450800000|2021-05-19 19:00:00|6257.6|6255.8|6300.7|6298.9|6301.9|6300.1|6244.4|6242.6|0
1621454400000|2021-05-19 20:00:00|6301.3|6298.3|6302.3|6299.3|6307.4|6304.4|6294.3|6291.3|0
1621458000000|2021-05-19 21:00:00|6302.4|6299.4|6301.7|6298.7|6304|6301|6301.3|6298.3|0
1621461600000|2021-05-19 22:00:00|6302|6299|6290.8|6287.8|6302.7|6299.7|6290.8|6287.8|0
1621465200000|2021-05-19 23:00:00|6290.9|6287.9|6281.1|6276.1|6290.9|6287.9|6279.7|6276.1|0
1621468800000|2021-05-20 00:00:00|6281.2|6276.2|6296.5|6291.5|6306.5|6301.5|6278.6|6273.6|0
1621472400000|2021-05-20 01:00:00|6296.4|6291.4|6296.4|6291.4|6301.9|6296.9|6281.7|6276.7|0
1621476000000|2021-05-20 02:00:00|6296.5|6291.5|6288|6283|6300|6295|6287.4|6282.4|0
1621479600000|2021-05-20 03:00:00|6287.9|6282.9|6294.7|6289.7|6300.5|6295.5|6284.6|6279.6|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6303.3|6298.3|6304.2|6299.2|6293.7|6288.7|0
1621486800000|2021-05-20 05:00:00|6303.4|6298.4|6299.8|6294.8|6304.4|6299.4|6295.2|6290.2|0
1621490400000|2021-05-20 06:00:00|6299.5|6294.5|6291.7|6286.7|6305.1|6300.1|6288.3|6283.3|0
1621494000000|2021-05-20 07:00:00|6292.7|6287.7|6298.7|6293.7|6316.8|6311.8|6283.8|6278.8|0
1621497600000|2021-05-20 08:00:00|6298.8|6293.8|6290.5|6287.5|6325|6322|6283.2|6280.2|0
1621501200000|2021-05-20 09:00:00|6288.2|6285.2|6286.7|6283.7|6295.9|6292.9|6277.5|6274.5|0
1621504800000|2021-05-20 10:00:00|6288.5|6285.5|6304.9|6301.9|6305.6|6302.6|6285.3|6282.3|0
1621508400000|2021-05-20 11:00:00|6305.2|6302.2|6323|6320|6331.5|6328.5|6304.6|6301.6|0
1621512000000|2021-05-20 12:00:00|6323.2|6320.2|6348.8|6345.8|6350|6347|6320.1|6317.1|0
1621515600000|2021-05-20 13:00:00|6349|6346|6393.7|6391.9|6403.7|6401.9|6338.7|6336.9|0
1621519200000|2021-05-20 14:00:00|6393.6|6391.8|6407.4|6405.6|6421.7|6419.9|6393.6|6391.8|0
1621522800000|2021-05-20 15:00:00|6407.3|6405.5|6435|6433.2|6439.3|6437.5|6400.1|6398.3|0
1621526400000|2021-05-20 16:00:00|6435.4|6433.6|6418.3|6416.5|6435.5|6433.7|6405|6403.2|0
1621530000000|2021-05-20 17:00:00|6418.1|6416.3|6431.9|6430.1|6443.7|6441.9|6415.1|6413.3|0
1621533600000|2021-05-20 18:00:00|6431.7|6429.9|6451.2|6449.4|6454.7|6452.9|6425.7|6423.9|0
1621537200000|2021-05-20 19:00:00|6452.1|6450.3|6448.9|6447.1|6461.3|6459.5|6443.8|6442|0
1621540800000|2021-05-20 20:00:00|6449.5|6446.5|6451.6|6448.6|6454.5|6451.5|6447.3|6444.3|0
1621544400000|2021-05-20 21:00:00|6451.7|6448.7|6450.5|6447.5|6452.9|6449.9|6450.3|6447.3|0
1621548000000|2021-05-20 22:00:00|6450.4|6447.4|6455|6452|6455.5|6452.5|6450.3|6447.3|0
1621551600000|2021-05-20 23:00:00|6455.2|6452.2|6466.5|6461.5|6466.5|6462.9|6454.1|6451.1|0
1621555200000|2021-05-21 00:00:00|6466.4|6461.4|6474.3|6469.3|6477.8|6472.8|6462.9|6457.9|0
1621558800000|2021-05-21 01:00:00|6474.2|6469.2|6462.9|6457.9|6479.3|6474.3|6462.6|6457.6|0
1621562400000|2021-05-21 02:00:00|6462.8|6457.8|6460.5|6455.5|6465.1|6460.1|6453.5|6448.5|0
1621566000000|2021-05-21 03:00:00|6460.7|6455.7|6457.8|6452.8|6464.6|6459.6|6454.9|6449.9|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6463.4|6458.4|6468.4|6463.4|6455.6|6450.6|0
1621573200000|2021-05-21 05:00:00|6463.9|6458.9|6461.5|6456.5|6472.8|6467.8|6458.3|6453.3|0
1621576800000|2021-05-21 06:00:00|6461.6|6456.6|6465.4|6460.4|6470|6465|6461.4|6456.4|0
1621580400000|2021-05-21 07:00:00|6465.3|6460.3|6468.2|6463.2|6474.9|6469.9|6457|6452|0
1621584000000|2021-05-21 08:00:00|6468|6463|6468.5|6465.5|6469.4|6466.4|6445.8|6442.8|0
1621587600000|2021-05-21 09:00:00|6467.7|6464.7|6471.4|6468.4|6478|6475|6455.4|6452.4|0
1621591200000|2021-05-21 10:00:00|6471.5|6468.5|6465.2|6462.2|6475.1|6472.1|6463.6|6460.6|0
1621594800000|2021-05-21 11:00:00|6466.9|6463.9|6484.2|6481.2|6484.6|6481.6|6466.9|6463.9|0
1621598400000|2021-05-21 12:00:00|6484.4|6481.4|6473.3|6470.3|6485.2|6482.2|6471.2|6468.2|0
1621602000000|2021-05-21 13:00:00|6473.2|6470.2|6468.9|6467.1|6516.8|6515|6429.1|6427.3|0
1621605600000|2021-05-21 14:00:00|6469.2|6467.4|6430|6428.2|6472.6|6470.8|6412|6410.2|0
1621609200000|2021-05-21 15:00:00|6429.9|6428.1|6414.2|6412.4|6445.7|6443.9|6410.7|6408.9|0
1621612800000|2021-05-21 16:00:00|6413.5|6411.7|6418.5|6416.7|6428.2|6426.4|6405.4|6403.6|0
1621616400000|2021-05-21 17:00:00|6418.3|6416.5|6429.8|6428|6431.1|6429.3|6407.3|6405.5|0
1621620000000|2021-05-21 18:00:00|6430.2|6428.4|6426.6|6424.8|6436.9|6435.1|6410.4|6408.6|0
1621623600000|2021-05-21 19:00:00|6426.8|6425|6402.4|6400.6|6429.2|6427.4|6398.1|6396.3|0
1621627200000|2021-05-21 20:00:00|6403|6400|6401.3|6398.3|6404.9|6401.9|6398.2|6395.2|0
1621807200000|2021-05-23 22:00:00|6388.4|6383.4|6381.5|6376.5|6388.4|6383.4|6373.2|6368.2|0
1621810800000|2021-05-23 23:00:00|6382|6377|6378.8|6373.8|6392|6387|6377.6|6372.6|0
1621814400000|2021-05-24 00:00:00|6379.1|6374.1|6400.4|6395.4|6401.8|6396.8|6376.8|6371.8|0
1621818000000|2021-05-24 01:00:00|6400.5|6395.5|6411.4|6406.4|6415.3|6410.3|6400.5|6395.5|0
1621821600000|2021-05-24 02:00:00|6411.3|6406.3|6397.8|6392.8|6412.6|6407.6|6388.1|6383.1|0
1621825200000|2021-05-24 03:00:00|6397.7|6392.7|6404.7|6399.7|6408.6|6403.6|6397.3|6392.3|0
1621828800000|2021-05-24 04:00:00|6404.6|6399.6|6400.4|6395.4|6405.3|6400.3|6393.5|6388.5|0
1621832400000|2021-05-24 05:00:00|6400.3|6395.3|6401.2|6396.2|6407.4|6402.4|6398.8|6393.8|0
1621836000000|2021-05-24 06:00:00|6401.3|6396.3|6407.4|6402.4|6411|6406|6399.5|6394.5|0
1621839600000|2021-05-24 07:00:00|6407.6|6402.6|6433.4|6428.4|6435.5|6430.5|6406.5|6401.5|0
1621843200000|2021-05-24 08:00:00|6433.8|6428.8|6412.2|6409.2|6433.9|6428.9|6369.7|6366.7|0
1621846800000|2021-05-24 09:00:00|6412|6409|6432.7|6429.7|6434.5|6431.5|6412|6409|0
1621850400000|2021-05-24 10:00:00|6432.9|6429.9|6431.1|6428.1|6439.2|6436.2|6427.9|6424.9|0
1621854000000|2021-05-24 11:00:00|6429.7|6426.7|6434.6|6431.6|6435.7|6432.7|6428|6425|0
1621857600000|2021-05-24 12:00:00|6434.8|6431.8|6440.8|6437.8|6445.1|6442.1|6433.9|6430.9|0
1621861200000|2021-05-24 13:00:00|6440.6|6437.6|6491.5|6489.7|6493.2|6491.4|6425.6|6423.8|0
1621864800000|2021-05-24 14:00:00|6491.6|6489.8|6527.7|6525.9|6536.9|6535.1|6491.6|6489.8|0
1621868400000|2021-05-24 15:00:00|6527.8|6526|6545.6|6543.8|6549.4|6547.6|6526.2|6524.4|0
1621872000000|2021-05-24 16:00:00|6545.5|6543.7|6534.8|6533|6555|6553.2|6528.9|6527.1|0
1621875600000|2021-05-24 17:00:00|6535|6533.2|6551.3|6549.5|6558.4|6556.6|6534.6|6532.8|0
1621879200000|2021-05-24 18:00:00|6551.2|6549.4|6569.1|6567.3|6573.7|6571.9|6549.7|6547.9|0
1621882800000|2021-05-24 19:00:00|6569.3|6567.5|6545.9|6544.1|6573.5|6571.7|6541.5|6539.7|0
1621886400000|2021-05-24 20:00:00|6546.5|6543.5|6551.6|6548.6|6552.5|6549.5|6538.4|6535.4|0
1621890000000|2021-05-24 21:00:00|6551.4|6548.4|6548.7|6545.7|6551.6|6548.6|6547.1|6544.1|0
1621893600000|2021-05-24 22:00:00|6548.8|6545.8|6556.2|6553.2|6556.2|6553.2|6547.8|6544.8|0
1621897200000|2021-05-24 23:00:00|6556.5|6553.5|6559.2|6554.2|6559.2|6555.6|6556.1|6553.1|0
1621900800000|2021-05-25 00:00:00|6559|6554|6560.7|6555.7|6565.3|6560.3|6546.9|6541.9|0
1621904400000|2021-05-25 01:00:00|6560.8|6555.8|6557.9|6552.9|6566.6|6561.6|6552.3|6547.3|0
1621908000000|2021-05-25 02:00:00|6558.1|6553.1|6563|6558|6564.5|6559.5|6556|6551|0
1621911600000|2021-05-25 03:00:00|6563.1|6558.1|6565|6560|6569|6564|6562.4|6557.4|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6565.3|6560.3|6566.3|6561.3|6563.1|6558.1|0
1621918800000|2021-05-25 05:00:00|6565.4|6560.4|6575.7|6570.7|6578.4|6573.4|6564.1|6559.1|0
1621922400000|2021-05-25 06:00:00|6576.1|6571.1|6594.9|6589.9|6598.2|6593.2|6574.1|6569.1|0
1621926000000|2021-05-25 07:00:00|6594.5|6589.5|6574.2|6569.2|6596.1|6591.1|6570.9|6565.9|0
1621929600000|2021-05-25 08:00:00|6574.4|6569.4|6591.3|6588.3|6593.1|6590.1|6574.1|6569.1|0
1621933200000|2021-05-25 09:00:00|6591.2|6588.2|6598.6|6595.6|6599.1|6596.1|6590|6587|0
1621936800000|2021-05-25 10:00:00|6598.5|6595.5|6583|6580|6602|6599|6581.4|6578.4|0
1621940400000|2021-05-25 11:00:00|6586.1|6583.1|6598.1|6595.1|6600|6597|6584.1|6581.1|0
1621944000000|2021-05-25 12:00:00|6598.2|6595.2|6593.5|6590.5|6601.3|6598.3|6593|6590|0
1621947600000|2021-05-25 13:00:00|6593.4|6590.4|6561.1|6559.3|6613.8|6612|6560.8|6559|0
1621951200000|2021-05-25 14:00:00|6561|6559.2|6587.9|6586.1|6591|6589.2|6559.2|6557.4|0
1621954800000|2021-05-25 15:00:00|6587.8|6586|6555.6|6553.8|6588.6|6586.8|6530.3|6528.5|0
1621958400000|2021-05-25 16:00:00|6556.3|6554.5|6554.7|6552.9|6561.8|6560|6546.6|6544.8|0
1621962000000|2021-05-25 17:00:00|6554.5|6552.7|6566.8|6565|6571.6|6569.8|6543.2|6541.4|0
1621965600000|2021-05-25 18:00:00|6566.6|6564.8|6563.7|6561.9|6572|6570.2|6549.9|6548.1|0
1621969200000|2021-05-25 19:00:00|6563.5|6561.7|6565.9|6564.1|6566.8|6565|6547.8|6546|0
1621972800000|2021-05-25 20:00:00|6566.5|6563.5|6567.5|6564.5|6568.8|6565.8|6564.9|6561.9|0
1621976400000|2021-05-25 21:00:00|6567.3|6564.3|6570.3|6567.3|6570.3|6567.3|6567.2|6564.2|0
1621980000000|2021-05-25 22:00:00|6570.4|6567.4|6582|6579|6582|6579|6570.3|6567.3|0
1621983600000|2021-05-25 23:00:00|6582.2|6579.2|6586.1|6581.1|6586.1|6583|6580.6|6577.6|0
1621987200000|2021-05-26 00:00:00|6586|6581|6594.8|6589.8|6598.2|6593.2|6583.7|6578.7|0
1621990800000|2021-05-26 01:00:00|6595.1|6590.1|6590.7|6585.7|6598.2|6593.2|6588.3|6583.3|0
1621994400000|2021-05-26 02:00:00|6590.8|6585.8|6593.6|6588.6|6596.3|6591.3|6589.8|6584.8|0
1621998000000|2021-05-26 03:00:00|6593.5|6588.5|6591.6|6586.6|6595.2|6590.2|6591.5|6586.5|0
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6592|6587|6593.3|6588.3|6589.6|6584.6|0
1622005200000|2021-05-26 05:00:00|6592.1|6587.1|6595.1|6590.1|6597.6|6592.6|6591.7|6586.7|0
1622008800000|2021-05-26 06:00:00|6595.2|6590.2|6599.1|6594.1|6601.9|6596.9|6575.3|6570.3|0
1622012400000|2021-05-26 07:00:00|6599.2|6594.2|6596.6|6591.6|6600.9|6595.9|6581.4|6576.4|0
1622016000000|2021-05-26 08:00:00|6596.4|6591.4|6588.1|6585.1|6598.4|6595.4|6587|6584|0
1622019600000|2021-05-26 09:00:00|6586.6|6583.6|6587.8|6584.8|6599.1|6596.1|6586.1|6583.1|0
1622023200000|2021-05-26 10:00:00|6586.8|6583.8|6589.3|6586.3|6592.6|6589.6|6586.3|6583.3|0
1622026800000|2021-05-26 11:00:00|6591.6|6588.6|6600.7|6597.7|6606.4|6603.4|6590.8|6587.8|0
1622030400000|2021-05-26 12:00:00|6600.6|6597.6|6593.4|6590.4|6605.6|6602.6|6591.3|6588.3|0
1622034000000|2021-05-26 13:00:00|6593.6|6590.6|6590.4|6588.6|6601.4|6599.6|6577.2|6575.4|0
1622037600000|2021-05-26 14:00:00|6590.5|6588.7|6615.6|6613.8|6617.5|6615.7|6579.6|6577.8|0
1622041200000|2021-05-26 15:00:00|6615.7|6613.9|6619.3|6617.5|6622|6620.2|6594.8|6593|0
1622044800000|2021-05-26 16:00:00|6619.4|6617.6|6617.4|6615.6|6626.6|6624.8|6615.9|6614.1|0
1622048400000|2021-05-26 17:00:00|6616.8|6615|6605.6|6603.8|6626|6624.2|6601.4|6599.6|0
1622052000000|2021-05-26 18:00:00|6605.5|6603.7|6617.4|6615.6|6622.6|6620.8|6604.8|6603|0
1622055600000|2021-05-26 19:00:00|6617.2|6615.4|6606.7|6604.9|6618.2|6616.4|6594.7|6592.9|0
1622059200000|2021-05-26 20:00:00|6607.3|6604.3|6605.7|6602.7|6617.1|6614.1|6586.7|6583.7|0
1622062800000|2021-05-26 21:00:00|6605.4|6602.4|6600.5|6597.5|6606.2|6603.2|6594.2|6591.2|0
1622066400000|2021-05-26 22:00:00|6600.3|6597.3|6602.7|6599.7|6605.7|6602.7|6599.6|6596.6|0
1622070000000|2021-05-26 23:00:00|6602.6|6599.6|6600|6595|6603|6600|6598.4|6595|0
1622073600000|2021-05-27 00:00:00|6600.1|6595.1|6593.6|6588.6|6602.7|6597.7|6589|6584|0
1622077200000|2021-05-27 01:00:00|6593.5|6588.5|6583.5|6578.5|6594.3|6589.3|6577.9|6572.9|0
1622080800000|2021-05-27 02:00:00|6583.4|6578.4|6583.5|6578.5|6586.5|6581.5|6579|6574|0
1622084400000|2021-05-27 03:00:00|6583.3|6578.3|6586.1|6581.1|6588|6583|6579.8|6574.8|0
1622088000000|2021-05-27 04:00:00|6586|6581|6584.1|6579.1|6586.6|6581.6|6579.9|6574.9|0
1622091600000|2021-05-27 05:00:00|6584|6579|6588.7|6583.7|6589.6|6584.6|6577.9|6572.9|0
1622095200000|2021-05-27 06:00:00|6589.2|6584.2|6572.8|6567.8|6590.3|6585.3|6568.6|6563.6|0
1622098800000|2021-05-27 07:00:00|6572.7|6567.7|6564.5|6559.5|6577.2|6572.2|6558.8|6553.8|0
1622102400000|2021-05-27 08:00:00|6564.4|6559.4|6572.8|6569.8|6601.4|6598.4|6564.4|6559.4|0
1622106000000|2021-05-27 09:00:00|6573.2|6570.2|6575.8|6572.8|6578.7|6575.7|6568.8|6565.8|0
1622109600000|2021-05-27 10:00:00|6575.3|6572.3|6587.3|6584.3|6589.3|6586.3|6575.3|6572.3|0
1622113200000|2021-05-27 11:00:00|6587.1|6584.1|6611.1|6608.1|6611.6|6608.6|6587.1|6584.1|0
1622116800000|2021-05-27 12:00:00|6611.6|6608.6|6606.8|6603.8|6616.5|6613.5|6594.2|6591.2|0
1622120400000|2021-05-27 13:00:00|6606.3|6603.3|6586.8|6585|6619.9|6618.1|6568.3|6566.5|0
1622124000000|2021-05-27 14:00:00|6585.4|6583.6|6602.4|6600.6|6629|6627.2|6581.6|6579.8|0
1622127600000|2021-05-27 15:00:00|6602.3|6600.5|6615.2|6613.4|6626.2|6624.4|6602.2|6600.4|0
1622131200000|2021-05-27 16:00:00|6615|6613.2|6618.3|6616.5|6621.9|6620.1|6609.4|6607.6|0
1622134800000|2021-05-27 17:00:00|6618.2|6616.4|6613.1|6611.3|6622.8|6621|6609.4|6607.6|0
1622138400000|2021-05-27 18:00:00|6613|6611.2|6596.6|6594.8|6614.9|6613.1|6592.2|6590.4|0
1622142000000|2021-05-27 19:00:00|6596.3|6594.5|6601.1|6599.3|6612.2|6610.4|6588.7|6586.9|0
1622145600000|2021-05-27 20:00:00|6600.9|6597.9|6609.4|6606.4|6610.9|6607.9|6600.6|6597.6|0
1622149200000|2021-05-27 21:00:00|6609.5|6606.5|6612.1|6609.1|6613.1|6610.1|6609.1|6606.1|0
1622152800000|2021-05-27 22:00:00|6612.3|6609.3|6613.2|6610.2|6614.1|6611.1|6612.3|6609.3|0
1622156400000|2021-05-27 23:00:00|6613.3|6610.3|6618.4|6613.4|6618.4|6615.4|6611|6608|0
1622160000000|2021-05-28 00:00:00|6618.3|6613.3|6619|6614|6624.5|6619.5|6616.5|6611.5|0
1622163600000|2021-05-28 01:00:00|6619.1|6614.1|6612.2|6607.2|6620.3|6615.3|6610.3|6605.3|0
1622167200000|2021-05-28 02:00:00|6612.1|6607.1|6613.2|6608.2|6615.3|6610.3|6609.5|6604.5|0
1622170800000|2021-05-28 03:00:00|6613.3|6608.3|6617.4|6612.4|6618.2|6613.2|6613.3|6608.3|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6616|6611|6617.9|6612.9|6612.6|6607.6|0
1622178000000|2021-05-28 05:00:00|6615.8|6610.8|6605.9|6600.9|6618.4|6613.4|6604.4|6599.4|0
1622181600000|2021-05-28 06:00:00|6605.8|6600.8|6605.9|6600.9|6606.1|6601.1|6599.7|6594.7|0
1622185200000|2021-05-28 07:00:00|6606.9|6601.9|6613.7|6608.7|6614.3|6609.3|6602|6597|0
1622188800000|2021-05-28 08:00:00|6614.1|6609.1|6613.5|6610.5|6615.3|6612.3|6605|6602|0
1622192400000|2021-05-28 09:00:00|6613.9|6610.9|6617.2|6614.2|6619.2|6616.2|6609.7|6606.7|0
1622196000000|2021-05-28 10:00:00|6616.9|6613.9|6617.5|6614.5|6619.5|6616.5|6612.6|6609.6|0
1622199600000|2021-05-28 11:00:00|6619.3|6616.3|6618.3|6615.3|6625.2|6622.2|6617.4|6614.4|0
1622203200000|2021-05-28 12:00:00|6618.4|6615.4|6609.2|6606.2|6618.8|6615.8|6605.7|6602.7|0
1622206800000|2021-05-28 13:00:00|6609|6606|6628.5|6626.7|6638.5|6636.7|6603|6600|0
1622210400000|2021-05-28 14:00:00|6628.3|6626.5|6628.2|6626.4|6644.2|6642.4|6616.4|6614.6|0
1622214000000|2021-05-28 15:00:00|6628.6|6626.8|6645.4|6643.6|6645.7|6643.9|6624|6622.2|0
1622217600000|2021-05-28 16:00:00|6645.7|6643.9|6657.3|6655.5|6660.7|6658.9|6644.8|6643|0
1622221200000|2021-05-28 17:00:00|6657.9|6656.1|6643.3|6641.5|6662.2|6660.4|6635.7|6633.9|0
1622224800000|2021-05-28 18:00:00|6643.7|6641.9|6655.2|6653.4|6658.2|6656.4|6639|6637.2|0
1622228400000|2021-05-28 19:00:00|6655.1|6653.3|6626.4|6624.6|6655.1|6653.3|6623.4|6621.6|0
1622232000000|2021-05-28 20:00:00|6627|6624|6624.4|6621.4|6628.4|6625.4|6624|6621|0
1622412000000|2021-05-30 22:00:00|6635.2|6630.2|6636.6|6631.6|6639.4|6634.4|6634.5|6629.5|0
1622415600000|2021-05-30 23:00:00|6636.7|6631.7|6636.6|6631.6|6640.2|6635.2|6632.8|6627.8|0
1622419200000|2021-05-31 00:00:00|6636.7|6631.7|6634.2|6629.2|6639.5|6634.5|6631|6626|0
1622422800000|2021-05-31 01:00:00|6634.4|6629.4|6633|6628|6636.5|6631.5|6626.8|6621.8|0
1622426400000|2021-05-31 02:00:00|6633.1|6628.1|6631.4|6626.4|6635.4|6630.4|6628.1|6623.1|0
1622430000000|2021-05-31 03:00:00|6631.3|6626.3|6629.8|6624.8|6631.6|6626.6|6626.3|6621.3|0
1622433600000|2021-05-31 04:00:00|6629.7|6624.7|6628.5|6623.5|6630.4|6625.4|6627.7|6622.7|0
1622437200000|2021-05-31 05:00:00|6628.3|6623.3|6629.2|6624.2|6631.2|6626.2|6627.6|6622.6|0
1622440800000|2021-05-31 06:00:00|6629.3|6624.3|6629.2|6624.2|6630.9|6625.9|6627.5|6622.5|0
1622444400000|2021-05-31 07:00:00|6629|6624|6628.8|6623.8|6636.4|6631.4|6627.1|6622.1|0
1622448000000|2021-05-31 08:00:00|6628.6|6623.6|6624.7|6619.7|6636.1|6631.1|6622.2|6617.2|0
1622451600000|2021-05-31 09:00:00|6625.1|6620.1|6622.7|6617.7|6627.9|6622.9|6618.7|6613.7|0
1622455200000|2021-05-31 10:00:00|6622.9|6617.9|6623|6618|6625|6620|6616.7|6611.7|0
1622458800000|2021-05-31 11:00:00|6623.4|6618.4|6622.2|6617.2|6623.8|6618.8|6622.2|6617.2|0
1622462400000|2021-05-31 12:00:00|6621.8|6616.8|6619.4|6614.4|6622.2|6617.2|6618.5|6613.5|0
1622466000000|2021-05-31 13:00:00|6619.2|6614.2|6610.5|6605.5|6619.4|6614.4|6607.2|6602.2|0
1622469600000|2021-05-31 14:00:00|6610.9|6605.9|6609.3|6604.3|6612.1|6607.1|6609.1|6604.1|0
1622473200000|2021-05-31 15:00:00|6609.5|6604.5|6610.2|6605.2|6610.6|6605.6|6606.2|6601.2|0
1622476800000|2021-05-31 16:00:00|6610|6605|6607.9|6602.9|6612.9|6607.9|6606.2|6601.2|0
1622480400000|2021-05-31 17:00:00|6609|6604|6608.2|6603.2|6609.8|6604.8|6608.2|6603.2|0
1622484000000|2021-05-31 18:00:00|6609|6604|6609.8|6604.8|6609.8|6604.8|6608.2|6603.2|0
1622487600000|2021-05-31 19:00:00|6610.2|6605.2|6609|6604|6610.6|6605.6|6608.2|6603.2|0
1622498400000|2021-05-31 22:00:00|6609.7|6604.7|6620.5|6615.5|6621.3|6616.3|6609.7|6604.7|0
1622502000000|2021-05-31 23:00:00|6620.1|6615.1|6623.9|6618.9|6624.7|6619.7|6618.2|6613.2|0
1622505600000|2021-06-01 00:00:00|6623.8|6618.8|6625.9|6620.9|6627.7|6622.7|6618.5|6613.5|0
1622509200000|2021-06-01 01:00:00|6626|6621|6622.9|6617.9|6629.7|6624.7|6617.1|6612.1|0
1622512800000|2021-06-01 02:00:00|6623.2|6618.2|6620|6615|6628|6623|6617.9|6612.9|0
1622516400000|2021-06-01 03:00:00|6619.9|6614.9|6624.2|6619.2|6626.9|6621.9|6619.1|6614.1|0
1622520000000|2021-06-01 04:00:00|6624.4|6619.4|6627.7|6622.7|6628.7|6623.7|6622.4|6617.4|0
1622523600000|2021-06-01 05:00:00|6627.8|6622.8|6629.3|6624.3|6632.1|6627.1|6626.3|6621.3|0
1622527200000|2021-06-01 06:00:00|6628.8|6623.8|6638.5|6633.5|6642|6637|6627.5|6622.5|0
1622530800000|2021-06-01 07:00:00|6638.7|6633.7|6653.6|6648.6|6653.9|6648.9|6633.8|6628.8|0
1622534400000|2021-06-01 08:00:00|6653|6648|6692.8|6689.8|6693.3|6690.3|6653|6648|0
1622538000000|2021-06-01 09:00:00|6692.9|6689.9|6696.5|6693.5|6698.6|6695.6|6692.1|6689.1|0
1622541600000|2021-06-01 10:00:00|6696.3|6693.3|6690|6687|6697.6|6694.6|6688.5|6685.5|0
1622545200000|2021-06-01 11:00:00|6687.7|6684.7|6686.4|6683.4|6693.3|6690.3|6684.3|6681.3|0
1622548800000|2021-06-01 12:00:00|6686.5|6683.5|6687.4|6684.4|6688.6|6685.6|6680.2|6677.2|0
1622552400000|2021-06-01 13:00:00|6687.3|6684.3|6652.5|6650.7|6690.9|6689.1|6640.9|6639.1|0
1622556000000|2021-06-01 14:00:00|6652.3|6650.5|6611.1|6609.3|6657.6|6655.8|6597.8|6596|0
1622559600000|2021-06-01 15:00:00|6611|6609.2|6629.6|6627.8|6631.7|6629.9|6604.7|6602.9|0
1622563200000|2021-06-01 16:00:00|6629.8|6628|6641.6|6639.8|6646.9|6645.1|6622.4|6620.6|0
1622566800000|2021-06-01 17:00:00|6641.7|6639.9|6644.4|6642.6|6646|6644.2|6625.4|6623.6|0
1622570400000|2021-06-01 18:00:00|6644.1|6642.3|6669|6667.2|6670.8|6669|6640.1|6638.3|0
1622574000000|2021-06-01 19:00:00|6669.1|6667.3|6648.5|6646.7|6670.3|6668.5|6644.9|6643.1|0
1622577600000|2021-06-01 20:00:00|6649.1|6646.1|6646.2|6643.2|6650.3|6647.3|6644.7|6641.7|0
1622581200000|2021-06-01 21:00:00|6646.4|6643.4|6645.1|6642.1|6648.1|6645.1|6643.7|6640.7|22
1622584800000|2021-06-01 22:00:00|6645.4|6642.4|6638.8|6635.8|6645.4|6642.4|6637.7|6634.7|0
1622588400000|2021-06-01 23:00:00|6638.7|6635.7|6638.2|6633.2|6639|6636|6634.6|6631.6|0
1622592000000|2021-06-02 00:00:00|6638.1|6633.1|6646.4|6641.4|6647.9|6642.9|6633.8|6628.8|0
1622595600000|2021-06-02 01:00:00|6646|6641|6643.6|6638.6|6649.3|6644.3|6639.9|6634.9|0
1622599200000|2021-06-02 02:00:00|6643.5|6638.5|6642.8|6637.8|6649.2|6644.2|6640.3|6635.3|0
1622602800000|2021-06-02 03:00:00|6643|6638|6642.1|6637.1|6646.8|6641.8|6639.5|6634.5|0
1622606400000|2021-06-02 04:00:00|6642|6637|6640.9|6635.9|6642.4|6637.4|6638.5|6633.5|0
1622610000000|2021-06-02 05:00:00|6641|6636|6644.9|6639.9|6650.6|6645.6|6639.9|6634.9|0
1622613600000|2021-06-02 06:00:00|6644.8|6639.8|6642.4|6637.4|6644.8|6639.8|6637.4|6632.4|0
1622617200000|2021-06-02 07:00:00|6642.5|6637.5|6638|6633|6647.9|6642.9|6628.9|6623.9|0
1622620800000|2021-06-02 08:00:00|6637.9|6632.9|6632.1|6629.1|6640.3|6637.3|6629.9|6626.9|0
1622624400000|2021-06-02 09:00:00|6633.2|6630.2|6635.8|6632.8|6637.1|6634.1|6628.4|6625.4|0
1622628000000|2021-06-02 10:00:00|6635.6|6632.6|6638.8|6635.8|6639.9|6636.9|6630.5|6627.5|0
1622631600000|2021-06-02 11:00:00|6636.8|6633.8|6651.3|6648.3|6651.6|6648.6|6636.8|6633.8|0
1622635200000|2021-06-02 12:00:00|6651.4|6648.4|6651.4|6648.4|6653.8|6650.8|6649.6|6646.6|0
1622638800000|2021-06-02 13:00:00|6651.5|6648.5|6635.6|6633.8|6674.4|6672.6|6635.2|6633.4|0
1622642400000|2021-06-02 14:00:00|6635.5|6633.7|6641.2|6639.4|6665.9|6664.1|6625|6623.2|0
1622646000000|2021-06-02 15:00:00|6640.9|6639.1|6663.3|6661.5|6668.4|6666.6|6637.1|6635.3|0
1622649600000|2021-06-02 16:00:00|6663.5|6661.7|6645.2|6643.4|6664.3|6662.5|6634.3|6632.5|0
1622653200000|2021-06-02 17:00:00|6645|6643.2|6612.7|6610.9|6646.7|6644.9|6606|6604.2|0
1622656800000|2021-06-02 18:00:00|6612.6|6610.8|6626.5|6624.7|6628.5|6626.7|6601.1|6599.3|0
1622660400000|2021-06-02 19:00:00|6625.8|6624|6648.3|6646.5|6650.6|6648.8|6620.9|6619.1|0
1622664000000|2021-06-02 20:00:00|6648.7|6646.9|6641.1|6638.1|6650.4|6647.4|6640.8|6637.8|0
1622667600000|2021-06-02 21:00:00|6641.5|6638.5|6648.6|6645.6|6648.9|6645.9|6641.1|6638.1|0
1622671200000|2021-06-02 22:00:00|6648.5|6645.5|6649.6|6646.6|6650.3|6647.3|6647.7|6644.7|0
1622674800000|2021-06-02 23:00:00|6649.7|6646.7|6650.7|6645.7|6650.9|6647.3|6648.4|6645.4|0
1622678400000|2021-06-03 00:00:00|6650.8|6645.8|6658.9|6653.9|6660.4|6655.4|6648.9|6643.9|0
1622682000000|2021-06-03 01:00:00|6659|6654|6655.4|6650.4|6659.2|6654.2|6652.8|6647.8|0
1622685600000|2021-06-03 02:00:00|6655.3|6650.3|6652.1|6647.1|6657.1|6652.1|6648|6643|0
1622689200000|2021-06-03 03:00:00|6652|6647|6651.4|6646.4|6653|6648|6649.1|6644.1|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6650.2|6645.2|6653.4|6648.4|6650.1|6645.1|0
1622696400000|2021-06-03 05:00:00|6650.1|6645.1|6652.9|6647.9|6655.2|6650.2|6649.2|6644.2|0
1622700000000|2021-06-03 06:00:00|6653|6648|6638.8|6633.8|6654.5|6649.5|6634.8|6629.8|0
1622703600000|2021-06-03 07:00:00|6638.9|6633.9|6648.2|6643.2|6649.4|6644.4|6632.7|6627.7|0
1622707200000|2021-06-03 08:00:00|6648.1|6643.1|6628.5|6625.5|6648.9|6643.9|6617|6614|0
1622710800000|2021-06-03 09:00:00|6628.8|6625.8|6616.6|6613.6|6629|6626|6614.3|6611.3|0
1622714400000|2021-06-03 10:00:00|6616.1|6613.1|6580.8|6577.8|6616.6|6613.6|6578.3|6575.3|0
1622718000000|2021-06-03 11:00:00|6585.6|6582.6|6563|6560|6588.8|6585.8|6560.6|6557.6|0
1622721600000|2021-06-03 12:00:00|6563.1|6560.1|6576.9|6573.9|6581.7|6578.7|6558.9|6555.9|0
1622725200000|2021-06-03 13:00:00|6576.5|6573.5|6581.3|6579.5|6604.1|6602.3|6546.5|6544.7|0
1622728800000|2021-06-03 14:00:00|6580.5|6578.7|6606.4|6604.6|6609.4|6607.6|6563.6|6561.8|0
1622732400000|2021-06-03 15:00:00|6608.5|6606.7|6586.9|6585.1|6616.8|6615|6571.7|6569.9|0
1622736000000|2021-06-03 16:00:00|6587.2|6585.4|6603.8|6602|6604.6|6602.8|6575.4|6573.6|0
1622739600000|2021-06-03 17:00:00|6604.2|6602.4|6579.8|6578|6613.1|6611.3|6576.1|6574.3|0
1622743200000|2021-06-03 18:00:00|6581.1|6579.3|6558.7|6556.9|6588.6|6586.8|6557|6555.2|0
1622746800000|2021-06-03 19:00:00|6558.4|6556.6|6552.5|6550.7|6572.9|6571.1|6543.7|6541.9|0
1622750400000|2021-06-03 20:00:00|6552.4|6550.6|6548.6|6545.6|6553.2|6550.7|6547.1|6544.1|0
1622754000000|2021-06-03 21:00:00|6548.4|6545.4|6552.9|6549.9|6553.8|6550.8|6547.8|6544.8|0
1622757600000|2021-06-03 22:00:00|6553|6550|6552.7|6549.7|6557.4|6554.4|6551.7|6548.7|0
1622761200000|2021-06-03 23:00:00|6552.4|6549.4|6551|6546|6553.6|6550.6|6547.1|6544.1|0
1622764800000|2021-06-04 00:00:00|6551.2|6546.2|6544.2|6539.2|6551.4|6546.4|6533.8|6528.8|0
1622768400000|2021-06-04 01:00:00|6544.3|6539.3|6552.1|6547.1|6554.9|6549.9|6543.4|6538.4|0
1622772000000|2021-06-04 02:00:00|6552|6547|6555.3|6550.3|6558|6553|6550.6|6545.6|0
1622775600000|2021-06-04 03:00:00|6555.2|6550.2|6564.4|6559.4|6566|6561|6553.6|6548.6|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6560.9|6555.9|6565|6560|6558.6|6553.6|0
1622782800000|2021-06-04 05:00:00|6560.8|6555.8|6551.3|6546.3|6565|6560|6549.8|6544.8|0
1622786400000|2021-06-04 06:00:00|6551.5|6546.5|6558.1|6553.1|6562.9|6557.9|6546.7|6541.7|0
1622790000000|2021-06-04 07:00:00|6558.5|6553.5|6562|6557|6570.9|6565.9|6552.8|6547.8|0
1622793600000|2021-06-04 08:00:00|6562.2|6557.2|6558.8|6555.8|6568.2|6565.2|6552.3|6549.3|0
1622797200000|2021-06-04 09:00:00|6559.3|6556.3|6551.4|6548.4|6559.6|6556.6|6539.9|6536.9|0
1622800800000|2021-06-04 10:00:00|6551.5|6548.5|6544.1|6541.1|6551.7|6548.7|6532.4|6529.4|0
1622804400000|2021-06-04 11:00:00|6551.9|6548.9|6572.8|6569.8|6573|6570|6551.9|6548.9|0
1622808000000|2021-06-04 12:00:00|6573.1|6570.1|6590|6587|6594.3|6591.3|6568.1|6565.1|0
1622811600000|2021-06-04 13:00:00|6590.2|6587.2|6651.1|6649.3|6654.7|6652.9|6580.4|6578.6|0
1622815200000|2021-06-04 14:00:00|6652.2|6650.4|6655.3|6653.5|6675|6673.2|6651|6649.2|0
1622818800000|2021-06-04 15:00:00|6655.4|6653.6|6695.8|6694|6697|6695.2|6652.3|6650.5|0
1622822400000|2021-06-04 16:00:00|6696.6|6694.8|6686.5|6684.7|6700.4|6698.6|6680.2|6678.4|0
1622826000000|2021-06-04 17:00:00|6686.7|6684.9|6696.2|6694.4|6700.3|6698.5|6683.1|6681.3|0
1622829600000|2021-06-04 18:00:00|6696.3|6694.5|6691.7|6689.9|6698.4|6696.6|6690|6688.2|0
1622833200000|2021-06-04 19:00:00|6691.8|6690|6689.9|6688.1|6696.4|6694.6|6682.8|6681|0
1622836800000|2021-06-04 20:00:00|6690.5|6687.5|6692.1|6689.1|6694|6691|6687.2|6684.2|0
1623016800000|2021-06-06 22:00:00|6681.6|6676.6|6685.7|6680.7|6690.2|6685.2|6680.4|6675.4|0
1623020400000|2021-06-06 23:00:00|6685.9|6680.9|6682.6|6677.6|6687.4|6682.4|6682.2|6677.2|0
1623024000000|2021-06-07 00:00:00|6682.2|6677.2|6674.8|6669.8|6683|6678|6670|6665|0
1623027600000|2021-06-07 01:00:00|6674.7|6669.7|6668.6|6663.6|6676.2|6671.2|6667.1|6662.1|0
1623031200000|2021-06-07 02:00:00|6668.7|6663.7|6672.2|6667.2|6675.7|6670.7|6667.6|6662.6|0
1623034800000|2021-06-07 03:00:00|6672|6667|6673.5|6668.5|6677.5|6672.5|6671.2|6666.2|0
1623038400000|2021-06-07 04:00:00|6673.6|6668.6|6672.5|6667.5|6675.8|6670.8|6670.7|6665.7|0
1623042000000|2021-06-07 05:00:00|6672.6|6667.6|6668.5|6663.5|6674.4|6669.4|6666.4|6661.4|0
1623045600000|2021-06-07 06:00:00|6668.7|6663.7|6671.4|6666.4|6673.1|6668.1|6666.9|6661.9|0
1623049200000|2021-06-07 07:00:00|6671.2|6666.2|6667.2|6662.2|6676.2|6671.2|6659|6654|0
1623052800000|2021-06-07 08:00:00|6667.4|6662.4|6664.6|6661.6|6670.2|6667.2|6653.7|6650.7|0
1623056400000|2021-06-07 09:00:00|6664.5|6661.5|6649.8|6646.8|6665.4|6662.4|6646.1|6643.1|0
1623060000000|2021-06-07 10:00:00|6649.9|6646.9|6655.7|6652.7|6658.6|6655.6|6648.8|6645.8|0
1623063600000|2021-06-07 11:00:00|6658.3|6655.3|6684.5|6681.5|6687.6|6684.6|6658.2|6655.2|0
1623067200000|2021-06-07 12:00:00|6685.2|6682.2|6687.8|6684.8|6689.4|6686.4|6677.3|6674.3|0
1623070800000|2021-06-07 13:00:00|6687.1|6684.1|6651|6649.2|6687.8|6684.8|6637.8|6636|0
1623074400000|2021-06-07 14:00:00|6651.2|6649.4|6648.1|6646.3|6656|6654.2|6626.2|6624.4|0
1623078000000|2021-06-07 15:00:00|6648.2|6646.4|6644.8|6643|6650.9|6649.1|6625.9|6624.1|0
1623081600000|2021-06-07 16:00:00|6644.6|6642.8|6661.9|6660.1|6667.2|6665.4|6644.4|6642.6|0
1623085200000|2021-06-07 17:00:00|6662.1|6660.3|6653.8|6652|6666.7|6664.9|6645|6643.2|0
1623088800000|2021-06-07 18:00:00|6653.9|6652.1|6691.3|6689.5|6695.4|6693.6|6653.5|6651.7|0
1623092400000|2021-06-07 19:00:00|6691.2|6689.4|6704.6|6702.8|6711.5|6709.7|6690.3|6688.5|0
1623096000000|2021-06-07 20:00:00|6705.2|6702.2|6705|6702|6707|6704|6701.5|6698.5|0
1623099600000|2021-06-07 21:00:00|6705.6|6702.6|6701|6698|6705.6|6702.6|6699.4|6696.4|0
1623103200000|2021-06-07 22:00:00|6701.4|6698.4|6703.2|6700.2|6703.8|6700.8|6700.7|6697.7|0
1623106800000|2021-06-07 23:00:00|6702.8|6699.8|6700.9|6695.9|6704.5|6701.5|6699.7|6695.9|0
1623110400000|2021-06-08 00:00:00|6701.1|6696.1|6711.9|6706.9|6712.5|6707.5|6700.1|6695.1|0
1623114000000|2021-06-08 01:00:00|6711.8|6706.8|6716.1|6711.1|6721.8|6716.8|6711.5|6706.5|0
1623117600000|2021-06-08 02:00:00|6716|6711|6706.8|6701.8|6718|6713|6705.7|6700.7|0
1623121200000|2021-06-08 03:00:00|6706.6|6701.6|6706.9|6701.9|6710|6705|6702.9|6697.9|0
1623124800000|2021-06-08 04:00:00|6707|6702|6708.5|6703.5|6708.7|6703.7|6704.6|6699.6|0
1623128400000|2021-06-08 05:00:00|6708.6|6703.6|6700.2|6695.2|6709.5|6704.5|6699.5|6694.5|0
1623132000000|2021-06-08 06:00:00|6700.3|6695.3|6702.7|6697.7|6707.9|6702.9|6699.8|6694.8|0
1623135600000|2021-06-08 07:00:00|6702.5|6697.5|6691.1|6686.1|6704.2|6699.2|6687.4|6682.4|0
1623139200000|2021-06-08 08:00:00|6691|6686|6715.6|6712.6|6715.9|6712.9|6684.9|6681.9|0
1623142800000|2021-06-08 09:00:00|6715.5|6712.5|6729.1|6726.1|6734|6731|6714.5|6711.5|0
1623146400000|2021-06-08 10:00:00|6729|6726|6720.8|6717.8|6731|6728|6708.9|6705.9|0
1623150000000|2021-06-08 11:00:00|6721.2|6718.2|6733.5|6730.5|6738.2|6735.2|6721|6718|0
1623153600000|2021-06-08 12:00:00|6733.9|6730.9|6741.7|6738.7|6746.6|6743.6|6730.6|6727.6|0
1623157200000|2021-06-08 13:00:00|6741.6|6738.6|6706.6|6704.8|6754.8|6753|6699.9|6698.1|0
1623160800000|2021-06-08 14:00:00|6706.7|6704.9|6690.1|6688.3|6719.9|6718.1|6685.2|6683.4|0
1623164400000|2021-06-08 15:00:00|6690.6|6688.8|6667.1|6665.3|6699|6697.2|6645.5|6643.7|0
1623168000000|2021-06-08 16:00:00|6666.7|6664.9|6693.4|6691.6|6694.2|6692.4|6663.2|6661.4|0
1623171600000|2021-06-08 17:00:00|6693.2|6691.4|6683.6|6681.8|6693.7|6691.9|6677.6|6675.8|0
1623175200000|2021-06-08 18:00:00|6683.5|6681.7|6696|6694.2|6700.1|6698.3|6678.3|6676.5|0
1623178800000|2021-06-08 19:00:00|6696.7|6694.9|6690|6688.2|6699.5|6697.7|6683.7|6681.9|0
1623182400000|2021-06-08 20:00:00|6690.4|6687.4|6685.9|6682.9|6690.4|6687.4|6683.9|6680.9|0
1623186000000|2021-06-08 21:00:00|6686|6683|6685.9|6682.9|6687|6684|6683.7|6680.7|0
1623189600000|2021-06-08 22:00:00|6685.8|6682.8|6688.8|6685.8|6689.4|6686.4|6685.8|6682.8|0
1623193200000|2021-06-08 23:00:00|6688.7|6685.7|6690.4|6685.4|6691.5|6688.5|6687.4|6684.4|0
1623196800000|2021-06-09 00:00:00|6690.5|6685.5|6696.8|6691.8|6698.1|6693.1|6686.1|6681.1|0
1623200400000|2021-06-09 01:00:00|6696.9|6691.9|6691.9|6686.9|6697.4|6692.4|6685.3|6680.3|0
1623204000000|2021-06-09 02:00:00|6691.8|6686.8|6694.7|6689.7|6694.7|6689.7|6686.7|6681.7|0
1623207600000|2021-06-09 03:00:00|6694.9|6689.9|6692.2|6687.2|6697.2|6692.2|6691.4|6686.4|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6690.3|6685.3|6693.7|6688.7|6689.1|6684.1|0
1623214800000|2021-06-09 05:00:00|6690.2|6685.2|6689.7|6684.7|6694.1|6689.1|6687.1|6682.1|0
1623218400000|2021-06-09 06:00:00|6689.4|6684.4|6694.3|6689.3|6695.7|6690.7|6686.5|6681.5|0
1623222000000|2021-06-09 07:00:00|6694.4|6689.4|6691.8|6686.8|6703.8|6698.8|6688.6|6683.6|0
1623225600000|2021-06-09 08:00:00|6691.9|6686.9|6692.6|6689.6|6694|6691|6681.2|6678.2|0
1623229200000|2021-06-09 09:00:00|6693.1|6690.1|6694.1|6691.1|6696.2|6693.2|6688.1|6685.1|0
1623232800000|2021-06-09 10:00:00|6692.9|6689.9|6700.6|6697.6|6701.2|6698.2|6692.7|6689.7|0
1623236400000|2021-06-09 11:00:00|6701.6|6698.6|6709|6706|6713.2|6710.2|6700.5|6697.5|0
1623240000000|2021-06-09 12:00:00|6708.9|6705.9|6714.7|6711.7|6716.2|6713.2|6704.1|6701.1|0
1623243600000|2021-06-09 13:00:00|6714.8|6711.8|6705.3|6703.5|6734.8|6733|6686.8|6685|0
1623247200000|2021-06-09 14:00:00|6705.6|6703.8|6695.3|6693.5|6712.5|6710.7|6681.8|6680|0
1623250800000|2021-06-09 15:00:00|6694.2|6692.4|6692.4|6690.6|6708.7|6706.9|6684.3|6682.5|0
1623254400000|2021-06-09 16:00:00|6691.8|6690|6716.1|6714.3|6716.5|6714.7|6688.8|6687|0
1623258000000|2021-06-09 17:00:00|6716.4|6714.6|6704.3|6702.5|6720.2|6718.4|6702.3|6700.5|0
1623261600000|2021-06-09 18:00:00|6705.7|6703.9|6700.5|6698.7|6710.2|6708.4|6698.7|6696.9|0
1623265200000|2021-06-09 19:00:00|6689.4|6687.6|6670.8|6669|6692.4|6690.6|6668.9|6667.1|0
1623268800000|2021-06-09 20:00:00|6671.4|6668.4|6665.6|6662.6|6673.2|6670.2|6665.5|6662.5|0
1623272400000|2021-06-09 21:00:00|6665.7|6662.7|6666.6|6663.6|6668|6665|6664.2|6661.2|0
1623276000000|2021-06-09 22:00:00|6667.1|6664.1|6669.9|6666.9|6670.8|6667.8|6667.1|6664.1|0
1623279600000|2021-06-09 23:00:00|6669.8|6666.8|6671.6|6666.6|6671.7|6668.7|6669|6666|0
1623283200000|2021-06-10 00:00:00|6671.7|6666.7|6676.1|6671.1|6677.9|6672.9|6671|6666|0
1623286800000|2021-06-10 01:00:00|6676.2|6671.2|6679|6674|6682.2|6677.2|6674.4|6669.4|0
1623290400000|2021-06-10 02:00:00|6679.2|6674.2|6678.6|6673.6|6683.2|6678.2|6677.4|6672.4|0
1623294000000|2021-06-10 03:00:00|6678.5|6673.5|6680.4|6675.4|6680.9|6675.9|6676.5|6671.5|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6672.9|6667.9|6681.6|6676.6|6672.2|6667.2|0
1623301200000|2021-06-10 05:00:00|6673.2|6668.2|6668.2|6663.2|6673.5|6668.5|6666.4|6661.4|0
1623304800000|2021-06-10 06:00:00|6667.7|6662.7|6659.7|6654.7|6668.9|6663.9|6652.5|6647.5|0
1623308400000|2021-06-10 07:00:00|6660|6655|6661.1|6656.1|6661.7|6656.7|6646.7|6641.7|0
1623312000000|2021-06-10 08:00:00|6660.9|6655.9|6656.6|6653.6|6676.6|6673.6|6652.3|6649.3|0
1623315600000|2021-06-10 09:00:00|6656.8|6653.8|6654.4|6651.4|6661.5|6658.5|6653.4|6650.4|0
1623319200000|2021-06-10 10:00:00|6654.6|6651.6|6655.7|6652.7|6659|6656|6651.6|6648.6|0
1623322800000|2021-06-10 11:00:00|6656.1|6653.1|6660.3|6657.3|6665.7|6662.7|6645.6|6642.6|0
1623326400000|2021-06-10 12:00:00|6660.8|6657.8|6681|6678|6682.4|6679.4|6644.1|6641.1|0
1623330000000|2021-06-10 13:00:00|6680.9|6677.9|6714.5|6712.7|6730.6|6728.8|6664.2|6662.4|0
1623333600000|2021-06-10 14:00:00|6714.4|6712.6|6677.6|6675.8|6724.6|6722.8|6652.7|6650.9|0
1623337200000|2021-06-10 15:00:00|6677.4|6675.6|6695.1|6693.3|6702.1|6700.3|6666.5|6664.7|0
1623340800000|2021-06-10 16:00:00|6695.2|6693.4|6710.8|6709|6714.5|6712.7|6693.2|6691.4|0
1623344400000|2021-06-10 17:00:00|6710.6|6708.8|6724.5|6722.7|6725.9|6724.1|6700.9|6699.1|0
1623348000000|2021-06-10 18:00:00|6724.7|6722.9|6726.4|6724.6|6726.8|6725|6714.1|6712.3|0
1623351600000|2021-06-10 19:00:00|6726.3|6724.5|6722.7|6720.9|6726.3|6724.5|6709.9|6708.1|0
1623355200000|2021-06-10 20:00:00|6723.3|6720.3|6726.9|6723.9|6729.3|6726.3|6718.6|6715.6|0
1623358800000|2021-06-10 21:00:00|6727.1|6724.1|6733.8|6730.8|6734.1|6731.1|6726.6|6723.6|0
1623362400000|2021-06-10 22:00:00|6733.7|6730.7|6734|6731|6735.3|6732.3|6733.6|6730.6|0
1623366000000|2021-06-10 23:00:00|6733.9|6730.9|6729.1|6724.1|6734.4|6731.4|6727.6|6723.7|0
1623369600000|2021-06-11 00:00:00|6729|6724|6734.2|6729.2|6736.4|6731.4|6727.4|6722.4|0
1623373200000|2021-06-11 01:00:00|6734.1|6729.1|6735.9|6730.9|6738.5|6733.5|6732.3|6727.3|0
1623376800000|2021-06-11 02:00:00|6735.8|6730.8|6734.1|6729.1|6736.1|6731.1|6730.5|6725.5|0
1623380400000|2021-06-11 03:00:00|6734|6729|6734.1|6729.1|6735.1|6730.1|6731.9|6726.9|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6733.3|6728.3|6735.4|6730.4|6732.8|6727.8|0
1623387600000|2021-06-11 05:00:00|6733.4|6728.4|6733.3|6728.3|6733.7|6728.7|6729.8|6724.8|0
1623391200000|2021-06-11 06:00:00|6733.4|6728.4|6730.4|6725.4|6733.6|6728.6|6724.8|6719.8|0
1623394800000|2021-06-11 07:00:00|6730.3|6725.3|6721.1|6716.1|6730.3|6725.3|6720.9|6715.9|0
1623398400000|2021-06-11 08:00:00|6721|6716|6731.1|6728.1|6734.9|6731.9|6719.9|6715.3|0
1623402000000|2021-06-11 09:00:00|6733.1|6730.1|6731.7|6728.7|6735.2|6732.2|6728.4|6725.4|0
1623405600000|2021-06-11 10:00:00|6732.2|6729.2|6746.9|6743.9|6747.2|6744.2|6728.9|6725.9|0
1623409200000|2021-06-11 11:00:00|6742.2|6739.2|6741.4|6738.4|6749.8|6746.8|6739.6|6736.6|0
1623412800000|2021-06-11 12:00:00|6741.6|6738.6|6738.4|6735.4|6745.3|6742.3|6735.6|6732.6|0
1623416400000|2021-06-11 13:00:00|6738.3|6735.3|6729.6|6727.8|6742.8|6741|6715.1|6713.3|0
1623420000000|2021-06-11 14:00:00|6729.3|6727.5|6716.4|6714.6|6735.8|6734|6708.7|6706.9|0
1623423600000|2021-06-11 15:00:00|6716.2|6714.4|6723|6721.2|6725.5|6723.7|6699|6697.2|0
1623427200000|2021-06-11 16:00:00|6723.2|6721.4|6733|6731.2|6738|6736.2|6722.8|6721|0
1623430800000|2021-06-11 17:00:00|6732.9|6731.1|6730.9|6729.1|6738.6|6736.8|6723.9|6722.1|0
1623434400000|2021-06-11 18:00:00|6731|6729.2|6734.6|6732.8|6741.3|6739.5|6731|6729.2|0
1623438000000|2021-06-11 19:00:00|6734.8|6733|6738.4|6736.6|6739.2|6737.4|6724|6722.2|0
1623441600000|2021-06-11 20:00:00|6739|6736|6737.3|6734.3|6741|6738|6735.1|6732.1|0
1623621600000|2021-06-13 22:00:00|6749.7|6744.7|6743.7|6738.7|6753|6748|6743.4|6738.4|0
1623625200000|2021-06-13 23:00:00|6743.8|6738.8|6743.9|6738.9|6746.7|6741.7|6740.5|6735.5|0
1623628800000|2021-06-14 00:00:00|6743.8|6738.8|6745.4|6740.4|6748.4|6743.4|6739|6734|0
1623632400000|2021-06-14 01:00:00|6745.3|6740.3|6745.4|6740.4|6746.8|6741.8|6741.2|6736.2|0
1623636000000|2021-06-14 02:00:00|6745.5|6740.5|6746.6|6741.6|6747.1|6742.1|6744.8|6739.8|0
1623639600000|2021-06-14 03:00:00|6746.5|6741.5|6744.2|6739.2|6746.9|6741.9|6743.3|6738.3|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6743.9|6738.9|6745.9|6740.9|6743.4|6738.4|0
1623646800000|2021-06-14 05:00:00|6743.8|6738.8|6743.6|6738.6|6745.1|6740.1|6743.5|6738.5|0
1623650400000|2021-06-14 06:00:00|6743.5|6738.5|6744.8|6739.8|6745.1|6740.1|6739.8|6734.8|0
1623654000000|2021-06-14 07:00:00|6744.9|6739.9|6744|6739|6753.2|6748.2|6741.7|6736.7|0
1623657600000|2021-06-14 08:00:00|6743.9|6738.9|6761.5|6758.5|6765.9|6762.9|6743.5|6738.5|0
1623661200000|2021-06-14 09:00:00|6761.6|6758.6|6763.4|6760.4|6767.4|6764.4|6761.5|6758.5|0
1623664800000|2021-06-14 10:00:00|6763.5|6760.5|6768.2|6765.2|6768.7|6765.7|6762.6|6759.6|0
1623668400000|2021-06-14 11:00:00|6767.4|6764.4|6763.6|6760.6|6771.6|6768.6|6763.4|6760.4|0
1623672000000|2021-06-14 12:00:00|6764|6761|6757.3|6754.3|6765.4|6762.4|6755.1|6752.1|0
1623675600000|2021-06-14 13:00:00|6757.2|6754.2|6795.3|6793.5|6799.7|6797.9|6723.3|6721.5|0
1623679200000|2021-06-14 14:00:00|6796|6794.2|6794.3|6792.5|6798|6796.2|6773|6771.2|0
1623682800000|2021-06-14 15:00:00|6794.4|6792.6|6808.4|6806.6|6810.8|6809|6781.9|6780.1|0
1623686400000|2021-06-14 16:00:00|6808.5|6806.7|6802.5|6800.7|6816.9|6815.1|6800.9|6799.1|0
1623690000000|2021-06-14 17:00:00|6802.7|6800.9|6822.8|6821|6824.3|6822.5|6800.4|6798.6|0
1623693600000|2021-06-14 18:00:00|6822.7|6820.9|6811|6809.2|6827.3|6825.5|6807|6805.2|0
1623697200000|2021-06-14 19:00:00|6810.6|6808.8|6828.8|6827|6828.8|6827|6801.2|6799.4|0
1623700800000|2021-06-14 20:00:00|6829.4|6826.4|6827.4|6824.4|6831.6|6828.6|6824.4|6821.4|0
1623704400000|2021-06-14 21:00:00|6827.3|6824.3|6828|6825|6829|6826|6826.7|6823.7|0
1623708000000|2021-06-14 22:00:00|6828.3|6825.3|6824.3|6821.3|6828.4|6825.4|6824.2|6821.2|0
1623711600000|2021-06-14 23:00:00|6824.5|6821.5|6827.9|6822.9|6828.1|6824.7|6824.5|6821.5|0
1623715200000|2021-06-15 00:00:00|6827.7|6822.7|6844.4|6839.4|6847.2|6842.2|6827.4|6822.4|0
1623718800000|2021-06-15 01:00:00|6844.5|6839.5|6840.2|6835.2|6851|6846|6839.3|6834.3|0
1623722400000|2021-06-15 02:00:00|6840.1|6835.1|6840.9|6835.9|6844.8|6839.8|6835.9|6830.9|0
1623726000000|2021-06-15 03:00:00|6840.6|6835.6|6842.6|6837.6|6845.5|6840.5|6839.4|6834.4|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6841.5|6836.5|6843.5|6838.5|6839.4|6834.4|0
1623733200000|2021-06-15 05:00:00|6841.4|6836.4|6844.1|6839.1|6844.1|6839.1|6837.7|6832.7|0
1623736800000|2021-06-15 06:00:00|6843.9|6838.9|6845|6840|6848.7|6843.7|6838.9|6833.9|0
1623740400000|2021-06-15 07:00:00|6845.2|6840.2|6832.6|6827.6|6852.2|6847.2|6832.5|6827.5|0
1623744000000|2021-06-15 08:00:00|6832.5|6827.5|6827|6824|6832.5|6828|6818.4|6815.4|0
1623747600000|2021-06-15 09:00:00|6826.9|6823.9|6827.9|6824.9|6829.4|6826.4|6824.3|6821.3|0
1623751200000|2021-06-15 10:00:00|6825.3|6822.3|6829|6826|6829.1|6826.1|6819.9|6816.9|0
1623754800000|2021-06-15 11:00:00|6827.5|6824.5|6828.7|6825.7|6831.3|6828.3|6824.5|6821.5|0
1623758400000|2021-06-15 12:00:00|6828.9|6825.9|6819.4|6816.4|6832.4|6829.4|6817.9|6814.9|0
1623762000000|2021-06-15 13:00:00|6819.3|6816.3|6808.2|6806.4|6828|6826.2|6783.5|6781.7|0
1623765600000|2021-06-15 14:00:00|6808.5|6806.7|6776.5|6774.7|6811.9|6810.1|6770.6|6768.8|0
1623769200000|2021-06-15 15:00:00|6776.6|6774.8|6770.9|6769.1|6789.6|6787.8|6756.9|6755.1|0
1623772800000|2021-06-15 16:00:00|6770.8|6769|6761.1|6759.3|6779|6777.2|6756.7|6754.9|0
1623776400000|2021-06-15 17:00:00|6761.3|6759.5|6769|6767.2|6771.6|6769.8|6754.3|6752.5|0
1623780000000|2021-06-15 18:00:00|6769.1|6767.3|6762.5|6760.7|6772.8|6771|6754.6|6752.8|0
1623783600000|2021-06-15 19:00:00|6762.8|6761|6753.9|6752.1|6765.8|6764|6747.4|6745.6|0
1623787200000|2021-06-15 20:00:00|6754.5|6751.5|6753.1|6750.1|6755|6752|6749.6|6746.6|0
1623790800000|2021-06-15 21:00:00|6753.3|6750.3|6749.9|6746.9|6753.4|6750.4|6748.9|6745.9|0
1623794400000|2021-06-15 22:00:00|6749.8|6746.8|6749|6746|6752|6749|6748.7|6745.7|0
1623798000000|2021-06-15 23:00:00|6748.9|6745.9|6746.5|6741.5|6749.5|6746.5|6744|6741|0
1623801600000|2021-06-16 00:00:00|6746.4|6741.4|6745.2|6740.2|6750.6|6745.6|6744.9|6739.9|0
1623805200000|2021-06-16 01:00:00|6745.3|6740.3|6746.6|6741.6|6748.4|6743.4|6742.8|6737.8|0
1623808800000|2021-06-16 02:00:00|6746.7|6741.7|6744.8|6739.8|6748|6743|6743|6738|0
1623812400000|2021-06-16 03:00:00|6744.9|6739.9|6748.8|6743.8|6749.1|6744.1|6743.4|6738.4|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6748.7|6743.7|6750.6|6745.6|6746.6|6741.6|0
1623819600000|2021-06-16 05:00:00|6748.6|6743.6|6747.7|6742.7|6751.2|6746.2|6745.4|6740.4|0
1623823200000|2021-06-16 06:00:00|6747.3|6742.3|6750.8|6745.8|6753.1|6748.1|6745.4|6740.4|0
1623826800000|2021-06-16 07:00:00|6750.9|6745.9|6749|6744|6755.1|6750.1|6745.8|6740.8|0
1623830400000|2021-06-16 08:00:00|6748.9|6743.9|6739|6736|6756.4|6753.4|6733.8|6730.8|0
1623834000000|2021-06-16 09:00:00|6739.9|6736.9|6736.5|6733.5|6741.3|6738.3|6732|6729|0
1623837600000|2021-06-16 10:00:00|6736.4|6733.4|6742.1|6739.1|6748.3|6745.3|6735.2|6732.2|0
1623841200000|2021-06-16 11:00:00|6743.5|6740.5|6745.5|6742.5|6753.6|6750.6|6743.5|6740.5|0
1623844800000|2021-06-16 12:00:00|6745.4|6742.4|6750.1|6747.1|6750.7|6747.7|6741.3|6738.3|0
1623848400000|2021-06-16 13:00:00|6750.2|6747.2|6771.5|6769.7|6778|6776.2|6740.8|6739|0
1623852000000|2021-06-16 14:00:00|6771.6|6769.8|6765.3|6763.5|6791.3|6789.5|6758.4|6756.6|0
1623855600000|2021-06-16 15:00:00|6765.5|6763.7|6756|6754.2|6768.8|6767|6751|6749.2|0
1623859200000|2021-06-16 16:00:00|6756.5|6754.7|6740.2|6738.4|6758.2|6756.4|6718.4|6716.6|0
1623862800000|2021-06-16 17:00:00|6740.9|6739.1|6754.7|6752.9|6767.1|6765.3|6739.9|6738.1|0
1623866400000|2021-06-16 18:00:00|6752.4|6750.6|6711.6|6709.8|6752.4|6750.6|6671.1|6669.3|0
1623870000000|2021-06-16 19:00:00|6711.5|6709.7|6742.2|6740.4|6774.6|6772.8|6707.4|6705.6|0
1623873600000|2021-06-16 20:00:00|6742.8|6739.8|6726.9|6723.9|6746.3|6743.3|6725.9|6722.9|0
1623877200000|2021-06-16 21:00:00|6727.2|6724.2|6727.2|6724.2|6728.8|6725.8|6724.3|6721.3|0
1623880800000|2021-06-16 22:00:00|6727.3|6724.3|6723.1|6720.1|6727.6|6724.6|6722.2|6719.2|0
1623884400000|2021-06-16 23:00:00|6722.8|6719.8|6710.2|6705.2|6722.8|6719.8|6707.4|6704.4|0
1623888000000|2021-06-17 00:00:00|6710.4|6705.4|6700.5|6695.5|6711.4|6706.4|6687.1|6682.1|0
1623891600000|2021-06-17 01:00:00|6700.6|6695.6|6712.6|6707.6|6714.3|6709.3|6692.4|6687.4|0
1623895200000|2021-06-17 02:00:00|6712.5|6707.5|6715.6|6710.6|6718.3|6713.3|6709.6|6704.6|0
1623898800000|2021-06-17 03:00:00|6715.7|6710.7|6715.2|6710.2|6718.2|6713.2|6709.6|6704.6|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6718.8|6713.8|6720.2|6715.2|6712|6707|0
1623906000000|2021-06-17 05:00:00|6718.7|6713.7|6718.8|6713.8|6725.2|6720.2|6717.4|6712.4|0
1623909600000|2021-06-17 06:00:00|6718.7|6713.7|6714|6709|6720.1|6715.1|6704.2|6699.2|0
1623913200000|2021-06-17 07:00:00|6713.8|6708.8|6726|6721|6726.1|6721.1|6702.7|6697.7|0
1623916800000|2021-06-17 08:00:00|6725.9|6720.9|6703.9|6700.9|6727.8|6722.8|6701.8|6698.8|0
1623920400000|2021-06-17 09:00:00|6704.1|6701.1|6704.9|6701.9|6711.1|6708.1|6702.1|6699.1|0
1623924000000|2021-06-17 10:00:00|6706|6703|6704.6|6701.6|6707.9|6704.9|6700.8|6697.8|0
1623927600000|2021-06-17 11:00:00|6702.4|6699.4|6710.4|6707.4|6723.6|6720.6|6702.2|6699.2|0
1623931200000|2021-06-17 12:00:00|6710.5|6707.5|6712.7|6709.7|6718.2|6715.2|6708|6705|0
1623934800000|2021-06-17 13:00:00|6713.5|6710.5|6794.1|6792.3|6802.1|6800.3|6712.5|6709.5|0
1623938400000|2021-06-17 14:00:00|6794.4|6792.6|6839.2|6837.4|6850.2|6848.4|6786.8|6785|0
1623942000000|2021-06-17 15:00:00|6838.9|6837.1|6857|6855.2|6892.7|6890.9|6838.9|6837.1|0
1623945600000|2021-06-17 16:00:00|6857.9|6856.1|6847.9|6846.1|6866.5|6864.7|6814.6|6812.8|0
1623949200000|2021-06-17 17:00:00|6848.2|6846.4|6881.8|6880|6892.9|6891.1|6848|6846.2|0
1623952800000|2021-06-17 18:00:00|6882.6|6880.8|6872.8|6871|6889.1|6887.3|6872.6|6870.8|0
1623956400000|2021-06-17 19:00:00|6873|6871.2|6864.8|6863|6889.1|6887.3|6863.6|6861.8|0
1623960000000|2021-06-17 20:00:00|6865.4|6862.4|6866.8|6863.8|6871.3|6868.3|6860.2|6857.2|0
1623963600000|2021-06-17 21:00:00|6866.7|6863.7|6867|6864|6868.5|6865.5|6865.5|6862.5|0
1623967200000|2021-06-17 22:00:00|6866.9|6863.9|6873.2|6870.2|6873.2|6870.2|6866.3|6863.3|0
1623970800000|2021-06-17 23:00:00|6873.3|6870.3|6881.6|6876.6|6883.1|6880.1|6873.1|6870.1|0
1623974400000|2021-06-18 00:00:00|6882|6877|6883.2|6878.2|6885.4|6880.4|6875.5|6870.5|0
1623978000000|2021-06-18 01:00:00|6883.3|6878.3|6890.1|6885.1|6894|6889|6880.2|6875.2|0
1623981600000|2021-06-18 02:00:00|6890|6885|6888.7|6883.7|6891.4|6886.4|6886.3|6881.3|0
1623985200000|2021-06-18 03:00:00|6888.8|6883.8|6888.6|6883.6|6892.2|6887.2|6887.7|6882.7|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6886.9|6881.9|6888.6|6883.6|6885.2|6880.2|0
1623992400000|2021-06-18 05:00:00|6887.1|6882.1|6890.7|6885.7|6892.8|6887.8|6883.3|6878.3|0
1623996000000|2021-06-18 06:00:00|6890.9|6885.9|6886.5|6881.5|6892.6|6887.6|6883.5|6878.5|0
1623999600000|2021-06-18 07:00:00|6886.3|6881.3|6878.6|6873.6|6889|6884|6875.7|6870.7|0
1624003200000|2021-06-18 08:00:00|6878.7|6873.7|6895|6892|6895.2|6892.2|6868.4|6865.4|0
1624006800000|2021-06-18 09:00:00|6894.5|6891.5|6892.2|6889.2|6896.1|6893.1|6885.9|6882.9|0
1624010400000|2021-06-18 10:00:00|6893|6890|6881.2|6878.2|6893.2|6890.2|6877.3|6874.3|0
1624014000000|2021-06-18 11:00:00|6885.1|6882.1|6869.8|6866.8|6886.2|6883.2|6860.4|6857.4|0
1624017600000|2021-06-18 12:00:00|6869.7|6866.7|6850.6|6847.6|6869.7|6866.7|6828.2|6825.2|0
1624021200000|2021-06-18 13:00:00|6850.9|6847.9|6873.4|6871.6|6893.2|6891.4|6828.2|6826.4|0
1624024800000|2021-06-18 14:00:00|6873.2|6871.4|6874.5|6872.7|6892.2|6890.4|6858.4|6856.6|0
1624028400000|2021-06-18 15:00:00|6874.4|6872.6|6860.8|6859|6883|6881.2|6832.7|6830.9|0
1624032000000|2021-06-18 16:00:00|6860.7|6858.9|6889.4|6887.6|6893.7|6891.9|6860.4|6858.6|0
1624035600000|2021-06-18 17:00:00|6889.2|6887.4|6875.6|6873.8|6898.2|6896.4|6866.7|6864.9|0
1624039200000|2021-06-18 18:00:00|6875.3|6873.5|6837.8|6836|6885.3|6883.5|6834.6|6832.8|0
1624042800000|2021-06-18 19:00:00|6837.6|6835.8|6841.7|6839.9|6861.9|6860.1|6825.8|6824|0
1624046400000|2021-06-18 20:00:00|6842.3|6839.3|6836.9|6833.9|6844.9|6841.9|6836.7|6833.7|0
1624226400000|2021-06-20 22:00:00|6845.5|6840.5|6851|6846|6853.2|6848.2|6839.6|6834.6|0
1624230000000|2021-06-20 23:00:00|6851.1|6846.1|6849.1|6844.1|6852.3|6847.3|6843|6838|0
1624233600000|2021-06-21 00:00:00|6849|6844|6846.9|6841.9|6852.4|6847.4|6839.3|6834.3|0
1624237200000|2021-06-21 01:00:00|6847.1|6842.1|6832.9|6827.9|6847.9|6842.9|6831.9|6826.9|0
1624240800000|2021-06-21 02:00:00|6832.8|6827.8|6840.1|6835.1|6840.8|6835.8|6827.5|6822.5|0
1624244400000|2021-06-21 03:00:00|6840|6835|6842.2|6837.2|6843.7|6838.7|6827.4|6822.4|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6841.9|6836.9|6846.7|6841.7|6837.5|6832.5|0
1624251600000|2021-06-21 05:00:00|6841.8|6836.8|6845.6|6840.6|6846|6841|6837.5|6832.5|0
1624255200000|2021-06-21 06:00:00|6845.2|6840.2|6863.3|6858.3|6876|6871|6843.6|6838.6|0
1624258800000|2021-06-21 07:00:00|6862.9|6857.9|6883|6878|6894.3|6889.3|6857.7|6852.7|0
1624262400000|2021-06-21 08:00:00|6882.8|6877.8|6861.2|6858.2|6884|6879|6836.8|6833.8|0
1624266000000|2021-06-21 09:00:00|6861|6858|6867.5|6864.5|6871.6|6868.6|6860|6857|0
1624269600000|2021-06-21 10:00:00|6867.2|6864.2|6862.9|6859.9|6871.1|6868.1|6861.2|6858.2|0
1624273200000|2021-06-21 11:00:00|6860.3|6857.3|6844.2|6841.2|6862.1|6859.1|6840.8|6837.8|0
1624276800000|2021-06-21 12:00:00|6844.8|6841.8|6838.6|6835.6|6845.3|6842.3|6831|6828|0
1624280400000|2021-06-21 13:00:00|6838.5|6835.5|6799.6|6797.8|6843.5|6840.5|6756.5|6754.7|0
1624284000000|2021-06-21 14:00:00|6800.5|6798.7|6814.4|6812.6|6822.5|6820.7|6762|6760.2|0
1624287600000|2021-06-21 15:00:00|6814.8|6813|6826|6824.2|6839.3|6837.5|6808.8|6807|0
1624291200000|2021-06-21 16:00:00|6826.1|6824.3|6832.7|6830.9|6844|6842.2|6826.1|6824.3|0
1624294800000|2021-06-21 17:00:00|6832.9|6831.1|6843.3|6841.5|6847.6|6845.8|6821.7|6819.9|0
1624298400000|2021-06-21 18:00:00|6843.8|6842|6851.5|6849.7|6855.5|6853.7|6838.2|6836.4|0
1624302000000|2021-06-21 19:00:00|6851.4|6849.6|6852.9|6851.1|6856.6|6854.8|6828.7|6826.9|0
1624305600000|2021-06-21 20:00:00|6853.2|6851.4|6850.8|6847.8|6855.9|6852.9|6848.8|6845.8|0
1624309200000|2021-06-21 21:00:00|6850.7|6847.7|6851.7|6848.7|6854.2|6851.2|6850.5|6847.5|0
1624312800000|2021-06-21 22:00:00|6851.4|6848.4|6849.8|6846.8|6853.5|6850.5|6849.6|6846.6|0
1624316400000|2021-06-21 23:00:00|6849.7|6846.7|6856|6851|6856.4|6853.4|6849.5|6846.5|0
1624320000000|2021-06-22 00:00:00|6856.1|6851.1|6860.1|6855.1|6865.2|6860.2|6854.5|6849.5|0
1624323600000|2021-06-22 01:00:00|6860|6855|6856.5|6851.5|6862.2|6857.2|6855.4|6850.4|0
1624327200000|2021-06-22 02:00:00|6856.6|6851.6|6856.1|6851.1|6860.3|6855.3|6855.3|6850.3|0
1624330800000|2021-06-22 03:00:00|6856.4|6851.4|6857.4|6852.4|6859|6854|6855.5|6850.5|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6862|6857|6865|6860|6857|6852|0
1624338000000|2021-06-22 05:00:00|6862.1|6857.1|6856.2|6851.2|6862.1|6857.1|6854.4|6849.4|0
1624341600000|2021-06-22 06:00:00|6856|6851|6851.2|6846.2|6861.5|6856.5|6850|6845|0
1624345200000|2021-06-22 07:00:00|6851|6846|6831.4|6826.4|6851.9|6846.9|6827.6|6822.6|0
1624348800000|2021-06-22 08:00:00|6831.2|6826.2|6821.1|6818.1|6831.2|6827.6|6816.2|6813.2|0
1624352400000|2021-06-22 09:00:00|6822.3|6819.3|6828.2|6825.2|6833.9|6830.9|6818.3|6815.3|0
1624356000000|2021-06-22 10:00:00|6828.1|6825.1|6845.8|6842.8|6846.7|6843.7|6824|6821|0
1624359600000|2021-06-22 11:00:00|6848.9|6845.9|6866.2|6863.2|6869.1|6866.1|6847.6|6844.6|0
1624363200000|2021-06-22 12:00:00|6866|6863|6841.9|6838.9|6866.7|6863.7|6841|6838|0
1624366800000|2021-06-22 13:00:00|6842.3|6839.3|6866.2|6864.4|6899.5|6897.7|6842.2|6839.2|0
1624370400000|2021-06-22 14:00:00|6867.7|6865.9|6878.2|6876.4|6890.8|6889|6852.7|6850.9|0
1624374000000|2021-06-22 15:00:00|6878.6|6876.8|6915.5|6913.7|6927.5|6925.7|6878.6|6876.8|0
1624377600000|2021-06-22 16:00:00|6916|6914.2|6937.7|6935.9|6942.9|6941.1|6916|6914.2|0
1624381200000|2021-06-22 17:00:00|6937.5|6935.7|6934.2|6932.4|6941.9|6940.1|6920.8|6919|0
1624384800000|2021-06-22 18:00:00|6934.3|6932.5|6951.4|6949.6|6953.4|6951.6|6931.7|6929.9|0
1624388400000|2021-06-22 19:00:00|6951.5|6949.7|6953.9|6952.1|6969.1|6967.3|6950|6948.2|0
1624392000000|2021-06-22 20:00:00|6954.5|6951.5|6959|6956|6960.6|6957.6|6952.1|6949.1|0
1624395600000|2021-06-22 21:00:00|6959.2|6956.2|6960.7|6957.7|6961.8|6958.8|6958.5|6955.5|0
1624399200000|2021-06-22 22:00:00|6960.8|6957.8|6960.1|6957.1|6961.1|6958.1|6959.4|6956.4|0
1624402800000|2021-06-22 23:00:00|6960.2|6957.2|6965.2|6960.2|6965.6|6961.2|6960.1|6957.1|0
1624406400000|2021-06-23 00:00:00|6965.1|6960.1|6969.7|6964.7|6971.7|6966.7|6962.9|6957.9|0
1624410000000|2021-06-23 01:00:00|6969.6|6964.6|6970.6|6965.6|6972.9|6967.9|6967.8|6962.8|0
1624413600000|2021-06-23 02:00:00|6970.7|6965.7|6974.3|6969.3|6976.6|6971.6|6970.3|6965.3|0
1624417200000|2021-06-23 03:00:00|6974.4|6969.4|6974.8|6969.8|6979|6974|6974|6969|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|6971.8|6966.8|6975.4|6970.4|6971.7|6966.7|0
1624424400000|2021-06-23 05:00:00|6972|6967|6981.1|6976.1|6984.6|6979.6|6970.2|6965.2|0
1624428000000|2021-06-23 06:00:00|6981.2|6976.2|6974.8|6969.8|6982.5|6977.5|6973.7|6968.7|0
1624431600000|2021-06-23 07:00:00|6974.6|6969.6|6963.9|6958.9|6977|6972|6959.5|6954.5|0
1624435200000|2021-06-23 08:00:00|6963.8|6958.8|6970.2|6967.2|6977.1|6974.1|6962|6957.6|0
1624438800000|2021-06-23 09:00:00|6970|6967|6970.7|6967.7|6972.4|6969.4|6964.5|6961.5|0
1624442400000|2021-06-23 10:00:00|6970.8|6967.8|6973.1|6970.1|6976.7|6973.7|6969|6966|0
1624446000000|2021-06-23 11:00:00|6974.9|6971.9|6973|6970|6975.1|6972.1|6961|6958|0
1624449600000|2021-06-23 12:00:00|6972.9|6969.9|6990.3|6987.3|6991.1|6988.1|6972.1|6969.1|0
1624453200000|2021-06-23 13:00:00|6990.4|6987.4|7050|7048.2|7054.5|7052.7|6975|6973.2|0
1624456800000|2021-06-23 14:00:00|7050.5|7048.7|7029.4|7027.6|7054.6|7052.8|7023.5|7021.7|0
1624460400000|2021-06-23 15:00:00|7032.2|7030.4|7039.6|7037.8|7043.6|7041.8|7006.2|7004.4|0
1624464000000|2021-06-23 16:00:00|7039.7|7037.9|7035.9|7034.1|7049|7047.2|7017.4|7015.6|0
1624467600000|2021-06-23 17:00:00|7036.3|7034.5|7051|7049.2|7052.8|7051|7032.9|7031.1|0
1624471200000|2021-06-23 18:00:00|7050.9|7049.1|7057|7055.2|7058.3|7056.5|7034.7|7032.9|0
1624474800000|2021-06-23 19:00:00|7056.9|7055.1|7049.7|7047.9|7068.3|7066.5|7042.2|7040.4|0
1624478400000|2021-06-23 20:00:00|7050.3|7047.3|7063.3|7060.3|7065|7062|7046.6|7043.6|0
1624482000000|2021-06-23 21:00:00|7063.2|7060.2|7064.2|7061.2|7065.5|7062.5|7061.8|7058.8|0
1624485600000|2021-06-23 22:00:00|7064.1|7061.1|7065.8|7062.8|7068|7065|7063.2|7060.2|0
1624489200000|2021-06-23 23:00:00|7065.2|7062.2|7068.2|7063.2|7068.2|7064.7|7064.1|7061.1|0
1624492800000|2021-06-24 00:00:00|7068.5|7063.5|7072|7067|7074.6|7069.6|7067.9|7062.9|0
1624496400000|2021-06-24 01:00:00|7071.8|7066.8|7075.3|7070.3|7077.6|7072.6|7070.8|7065.8|0
1624500000000|2021-06-24 02:00:00|7075.4|7070.4|7074.4|7069.4|7076.4|7071.4|7072.6|7067.6|0
1624503600000|2021-06-24 03:00:00|7074.5|7069.5|7077.7|7072.7|7079|7074|7072.5|7067.5|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7076|7071|7077.9|7072.9|7074.9|7069.9|0
1624510800000|2021-06-24 05:00:00|7076.1|7071.1|7074.8|7069.8|7077.6|7072.6|7072.8|7067.8|0
1624514400000|2021-06-24 06:00:00|7074.9|7069.9|7075.4|7070.4|7077.6|7072.6|7073.6|7068.6|0
1624518000000|2021-06-24 07:00:00|7075.5|7070.5|7080.6|7075.6|7083.2|7078.2|7073.9|7068.9|0
1624521600000|2021-06-24 08:00:00|7080.7|7075.7|7102.1|7099.1|7103.4|7100.4|7067.9|7064.9|0
1624525200000|2021-06-24 09:00:00|7102.4|7099.4|7105.3|7102.3|7111.8|7108.8|7102.1|7099.1|0
1624528800000|2021-06-24 10:00:00|7105.4|7102.4|7106.5|7103.5|7107.9|7104.9|7102.5|7099.5|0
1624532400000|2021-06-24 11:00:00|7103.3|7100.3|7109.1|7106.1|7109.9|7106.9|7103.3|7100.3|0
1624536000000|2021-06-24 12:00:00|7108.9|7105.9|7112.1|7109.1|7120.6|7117.6|7108.9|7105.9|0
1624539600000|2021-06-24 13:00:00|7112.2|7109.2|7128.9|7127.1|7130.7|7128.9|7104.7|7102.9|0
1624543200000|2021-06-24 14:00:00|7128.8|7127|7138.6|7136.8|7147.6|7145.8|7124.4|7122.6|0
1624546800000|2021-06-24 15:00:00|7138.2|7136.4|7167.4|7165.6|7169.6|7167.8|7138.2|7136.4|0
1624550400000|2021-06-24 16:00:00|7167.5|7165.7|7148.3|7146.5|7184.9|7183.1|7146.2|7144.4|0
1624554000000|2021-06-24 17:00:00|7148.2|7146.4|7136.9|7135.1|7162.6|7160.8|7111.9|7110.1|0
1624557600000|2021-06-24 18:00:00|7137|7135.2|7145.4|7143.6|7153.1|7151.3|7130.7|7128.9|0
1624561200000|2021-06-24 19:00:00|7145|7143.2|7135.2|7133.4|7147|7145.2|7116.9|7115.1|0
1624564800000|2021-06-24 20:00:00|7135.8|7132.8|7137.7|7134.7|7139.7|7136.7|7130.8|7127.8|0
1624568400000|2021-06-24 21:00:00|7137.5|7134.5|7134.9|7131.9|7138.8|7135.8|7134.9|7131.9|0
1624572000000|2021-06-24 22:00:00|7134.6|7131.6|7138.8|7135.8|7139.2|7136.2|7134.2|7131.2|0
1624575600000|2021-06-24 23:00:00|7138.9|7135.9|7138.9|7133.9|7140|7137|7135.7|7132.7|0
1624579200000|2021-06-25 00:00:00|7139.5|7134.5|7140.4|7135.4|7143|7138|7136.6|7131.6|0
1624582800000|2021-06-25 01:00:00|7140.2|7135.2|7139.2|7134.2|7142.4|7137.4|7132.4|7127.4|0
1624586400000|2021-06-25 02:00:00|7139.3|7134.3|7144.6|7139.6|7146.3|7141.3|7137.6|7132.6|0
1624590000000|2021-06-25 03:00:00|7144.7|7139.7|7152.6|7147.6|7152.7|7147.7|7143.1|7138.1|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7146.5|7141.5|7153.5|7148.5|7144.5|7139.5|0
1624597200000|2021-06-25 05:00:00|7146.6|7141.6|7148.8|7143.8|7151|7146|7144.2|7139.2|0
1624600800000|2021-06-25 06:00:00|7148.7|7143.7|7146.1|7141.1|7149.3|7144.3|7142.2|7137.2|0
1624604400000|2021-06-25 07:00:00|7145.8|7140.8|7146.4|7141.4|7147.9|7142.9|7137.6|7132.6|0
1624608000000|2021-06-25 08:00:00|7146.5|7141.5|7189.2|7186.2|7192.3|7189.3|7146.5|7141.5|0
1624611600000|2021-06-25 09:00:00|7189.3|7186.3|7192.2|7189.2|7193.5|7190.5|7183.8|7180.8|0
1624615200000|2021-06-25 10:00:00|7192.1|7189.1|7190|7187|7195.1|7192.1|7182.7|7179.7|0
1624618800000|2021-06-25 11:00:00|7187.1|7184.1|7173.6|7170.6|7188.1|7185.1|7172.6|7169.6|0
1624622400000|2021-06-25 12:00:00|7173.7|7170.7|7187.9|7184.9|7191.6|7188.6|7173.7|7170.7|0
1624626000000|2021-06-25 13:00:00|7188.5|7185.5|7148.5|7146.7|7213.9|7212.1|7136.4|7134.6|0
1624629600000|2021-06-25 14:00:00|7147.4|7145.6|7150.7|7148.9|7170.8|7169|7123.2|7121.4|0
1624633200000|2021-06-25 15:00:00|7150.4|7148.6|7168.3|7166.5|7172.2|7170.4|7145.5|7143.7|0
1624636800000|2021-06-25 16:00:00|7168.2|7166.4|7161.6|7159.8|7169.5|7167.7|7141.1|7139.3|0
1624640400000|2021-06-25 17:00:00|7161.8|7160|7158.7|7156.9|7167.7|7165.9|7150.6|7148.8|0
1624644000000|2021-06-25 18:00:00|7159.1|7157.3|7173.9|7172.1|7175.9|7174.1|7151.9|7150.1|0
1624647600000|2021-06-25 19:00:00|7174|7172.2|7176.7|7174.9|7187.2|7185.4|7152.9|7151.1|0
1624651200000|2021-06-25 20:00:00|7177.3|7174.3|7177.3|7174.3|7181.1|7178.1|7171.8|7168.8|0
1624831200000|2021-06-27 22:00:00|7179.9|7174.9|7195.1|7190.1|7196.4|7191.4|7179.9|7174.9|0
1624834800000|2021-06-27 23:00:00|7195|7190|7190.7|7185.7|7196.1|7191.1|7185.2|7180.2|0
1624838400000|2021-06-28 00:00:00|7190.8|7185.8|7185.8|7180.8|7191.5|7186.5|7183.1|7178.1|0
1624842000000|2021-06-28 01:00:00|7185.7|7180.7|7179.4|7174.4|7187|7182|7175.5|7170.5|0
1624845600000|2021-06-28 02:00:00|7179.3|7174.3|7181.3|7176.3|7182.9|7177.9|7177|7172|0
1624849200000|2021-06-28 03:00:00|7181.4|7176.4|7184|7179|7185.7|7180.7|7181.1|7176.1|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7186.9|7181.9|7188|7183|7183|7178|0
1624856400000|2021-06-28 05:00:00|7187.5|7182.5|7189.4|7184.4|7190.8|7185.8|7185.2|7180.2|0
1624860000000|2021-06-28 06:00:00|7189.3|7184.3|7186.3|7181.3|7189.3|7184.3|7182.8|7177.8|0
1624863600000|2021-06-28 07:00:00|7186.1|7181.1|7195.3|7190.3|7200.6|7195.6|7184.1|7179.1|0
1624867200000|2021-06-28 08:00:00|7195.2|7190.2|7200.1|7197.1|7202.2|7199.2|7188|7185|0
1624870800000|2021-06-28 09:00:00|7200.2|7197.2|7199|7196|7201|7198|7193.3|7190.3|0
1624874400000|2021-06-28 10:00:00|7198.9|7195.9|7195.3|7192.3|7202.5|7199.5|7193.4|7190.4|0
1624878000000|2021-06-28 11:00:00|7195.6|7192.6|7200|7197|7200.3|7197.3|7192.2|7189.2|0
1624881600000|2021-06-28 12:00:00|7200.1|7197.1|7207.9|7204.9|7209.4|7206.4|7196.7|7193.7|0
1624885200000|2021-06-28 13:00:00|7208|7205|7247.8|7246|7259.5|7257.7|7201.3|7199.5|0
1624888800000|2021-06-28 14:00:00|7248|7246.2|7238.6|7236.8|7267|7265.2|7238.2|7236.4|0
1624892400000|2021-06-28 15:00:00|7238.9|7237.1|7231.5|7229.7|7253.3|7251.5|7230.4|7228.6|0
1624896000000|2021-06-28 16:00:00|7231.6|7229.8|7248.2|7246.4|7250.6|7248.8|7227.1|7225.3|0
1624899600000|2021-06-28 17:00:00|7248.1|7246.3|7243.3|7241.5|7249.6|7247.8|7235.7|7233.9|0
1624903200000|2021-06-28 18:00:00|7243.2|7241.4|7290.2|7288.4|7291.1|7289.3|7239.6|7237.8|0
1624906800000|2021-06-28 19:00:00|7289.8|7288|7297.5|7295.7|7312.1|7310.3|7281.7|7279.9|0
1624910400000|2021-06-28 20:00:00|7298.1|7295.1|7300.2|7297.2|7301.9|7298.9|7292.5|7289.5|0
1624914000000|2021-06-28 21:00:00|7300.1|7297.1|7302|7299|7304.3|7301.3|7300.1|7297.1|0
1624917600000|2021-06-28 22:00:00|7301.7|7298.7|7296.4|7293.4|7301.9|7298.9|7296.1|7293.1|0
1624921200000|2021-06-28 23:00:00|7296.3|7293.3|7293.9|7288.9|7296.4|7293.4|7291.9|7288.9|0
1624924800000|2021-06-29 00:00:00|7294|7289|7289.8|7284.8|7294.3|7289.3|7288.7|7283.7|0
1624928400000|2021-06-29 01:00:00|7289.5|7284.5|7288.4|7283.4|7291.1|7286.1|7283.7|7278.7|0
1624932000000|2021-06-29 02:00:00|7288.3|7283.3|7295.7|7290.7|7296.5|7291.5|7286.6|7281.6|0
1624935600000|2021-06-29 03:00:00|7295.8|7290.8|7293.5|7288.5|7296|7291|7291.5|7286.5|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7296.1|7291.1|7296.2|7291.2|7293|7288|0
1624942800000|2021-06-29 05:00:00|7296|7291|7297.2|7292.2|7298.2|7293.2|7291.6|7286.6|0
1624946400000|2021-06-29 06:00:00|7297.3|7292.3|7291.9|7286.9|7297.3|7292.3|7289.2|7284.2|0
1624950000000|2021-06-29 07:00:00|7291.8|7286.8|7296.3|7291.3|7303.5|7298.5|7291.1|7286.1|0
1624953600000|2021-06-29 08:00:00|7296.2|7291.2|7272|7269|7296.2|7291.2|7268.5|7265.5|0
1624957200000|2021-06-29 09:00:00|7272.2|7269.2|7282.5|7279.5|7282.8|7279.8|7271.8|7268.8|0
1624960800000|2021-06-29 10:00:00|7284.6|7281.6|7283.3|7280.3|7284.9|7281.9|7280.6|7277.6|0
1624964400000|2021-06-29 11:00:00|7278.1|7275.1|7277.6|7274.6|7284.8|7281.8|7273.1|7270.1|0
1624968000000|2021-06-29 12:00:00|7277.7|7274.7|7269.6|7266.6|7277.7|7274.7|7268.9|7265.9|0
1624971600000|2021-06-29 13:00:00|7269.5|7266.5|7278.8|7277|7288.3|7286.5|7249.3|7247.5|0
1624975200000|2021-06-29 14:00:00|7279.4|7277.6|7264.3|7262.5|7284.6|7282.8|7229|7227.2|0
1624978800000|2021-06-29 15:00:00|7264.5|7262.7|7284.8|7283|7285.9|7284.1|7245.7|7243.9|0
1624982400000|2021-06-29 16:00:00|7284.7|7282.9|7301|7299.2|7304.7|7302.9|7276.5|7274.7|0
1624986000000|2021-06-29 17:00:00|7300.8|7299|7308|7306.2|7309.3|7307.5|7289.2|7287.4|0
1624989600000|2021-06-29 18:00:00|7307.9|7306.1|7296.2|7294.4|7310.9|7309.1|7282.8|7281|0
1624993200000|2021-06-29 19:00:00|7296.4|7294.6|7310.7|7308.9|7312.5|7310.7|7292.8|7291|0
1624996800000|2021-06-29 20:00:00|7311.3|7308.3|7313.1|7310.1|7314.7|7311.7|7307.2|7304.2|0
1625000400000|2021-06-29 21:00:00|7313|7310|7315.5|7312.5|7315.5|7312.5|7311.2|7308.2|0
1625004000000|2021-06-29 22:00:00|7314.9|7311.9|7312.4|7309.4|7317.1|7314.1|7311.1|7308.1|0
1625007600000|2021-06-29 23:00:00|7312.2|7309.2|7322|7317|7322.2|7318.1|7311.7|7308.7|0
1625011200000|2021-06-30 00:00:00|7322.1|7317.1|7321.1|7316.1|7327.6|7322.6|7320.2|7315.2|0
1625014800000|2021-06-30 01:00:00|7321|7316|7317.9|7312.9|7323.9|7318.9|7317.9|7312.9|0
1625018400000|2021-06-30 02:00:00|7318|7313|7317|7312|7321|7316|7315.3|7310.3|0
1625022000000|2021-06-30 03:00:00|7317.1|7312.1|7318.9|7313.9|7319.2|7314.2|7314.8|7309.8|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7320.1|7315.1|7321.4|7316.4|7317|7312|0
1625029200000|2021-06-30 05:00:00|7320.2|7315.2|7314.2|7309.2|7320.8|7315.8|7313.5|7308.5|0
1625032800000|2021-06-30 06:00:00|7314.1|7309.1|7315.7|7310.7|7318.3|7313.3|7311.8|7306.8|0
1625036400000|2021-06-30 07:00:00|7315.6|7310.6|7316.4|7311.4|7320.2|7315.2|7311.8|7306.8|0
1625040000000|2021-06-30 08:00:00|7316.6|7311.6|7281.4|7278.4|7316.8|7313.2|7280.2|7277.2|0
1625043600000|2021-06-30 09:00:00|7279.9|7276.9|7270.7|7267.7|7283.4|7280.4|7262.8|7259.8|0
1625047200000|2021-06-30 10:00:00|7270.8|7267.8|7276.2|7273.2|7278.6|7275.6|7270.1|7267.1|0
1625050800000|2021-06-30 11:00:00|7278.3|7275.3|7293.7|7290.7|7296.6|7293.6|7278.2|7275.2|0
1625054400000|2021-06-30 12:00:00|7294.2|7291.2|7288.6|7285.6|7294.3|7291.3|7285.5|7282.5|0
1625058000000|2021-06-30 13:00:00|7288.5|7285.5|7287.6|7285.8|7315.4|7313.6|7269.6|7267.8|0
1625061600000|2021-06-30 14:00:00|7287.7|7285.9|7289.7|7287.9|7303.9|7302.1|7277.4|7275.6|0
1625065200000|2021-06-30 15:00:00|7290.4|7288.6|7286.9|7285.1|7297.2|7295.4|7272.5|7270.7|0
1625068800000|2021-06-30 16:00:00|7287|7285.2|7279.6|7277.8|7294.1|7292.3|7268.5|7266.7|0
1625072400000|2021-06-30 17:00:00|7278.9|7277.1|7286.2|7284.4|7289.2|7287.4|7278.6|7276.8|0
1625076000000|2021-06-30 18:00:00|7285.9|7284.1|7281.8|7280|7287.4|7285.6|7273|7271.2|0
1625079600000|2021-06-30 19:00:00|7282|7280.2|7269.1|7267.3|7290.2|7288.4|7267.6|7265.8|0
1625083200000|2021-06-30 20:00:00|7269.7|7266.7|7270.8|7267.8|7274.7|7271.7|7268.4|7265.4|0
1625086800000|2021-06-30 21:00:00|7270|7267|7269.4|7266.4|7271.5|7268.5|7268.9|7265.9|0
1625090400000|2021-06-30 22:00:00|7269.5|7266.5|7273.1|7270.1|7273.4|7270.4|7269.4|7266.4|0
1625094000000|2021-06-30 23:00:00|7272.8|7269.8|7269.8|7264.8|7273.5|7270.5|7268.8|7264.8|0
1625097600000|2021-07-01 00:00:00|7269.7|7264.7|7274.9|7269.9|7275.4|7270.4|7266.3|7261.3|0
1625101200000|2021-07-01 01:00:00|7275|7270|7275.2|7270.2|7277.2|7272.2|7271.4|7266.4|0
1625104800000|2021-07-01 02:00:00|7275.1|7270.1|7272.1|7267.1|7275.2|7270.2|7271.8|7266.8|0
1625108400000|2021-07-01 03:00:00|7272.2|7267.2|7268.8|7263.8|7272.3|7267.3|7267.1|7262.1|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7264.4|7259.4|7270.4|7265.4|7261.9|7256.9|0
1625115600000|2021-07-01 05:00:00|7264.6|7259.6|7268.4|7263.4|7269.5|7264.5|7264.3|7259.3|0
1625119200000|2021-07-01 06:00:00|7268.3|7263.3|7265.2|7260.2|7270.1|7265.1|7262.4|7257.4|0
1625122800000|2021-07-01 07:00:00|7265.5|7260.5|7284.1|7279.1|7292|7287|7262.1|7257.1|0
1625126400000|2021-07-01 08:00:00|7284.3|7279.3|7292.3|7289.3|7300.1|7297.1|7283.6|7278.6|0
1625130000000|2021-07-01 09:00:00|7292.2|7289.2|7277.9|7274.9|7295|7292|7269.7|7266.7|0
1625133600000|2021-07-01 10:00:00|7277.5|7274.5|7256.9|7253.9|7278.5|7275.5|7254.8|7251.8|0
1625137200000|2021-07-01 11:00:00|7262.8|7259.8|7275.7|7272.7|7275.7|7272.7|7259.3|7256.3|0
1625140800000|2021-07-01 12:00:00|7275.6|7272.6|7275.7|7272.7|7279.6|7276.6|7274.4|7271.4|0
1625144400000|2021-07-01 13:00:00|7275.9|7272.9|7284.1|7282.3|7317.2|7315.4|7268.4|7266.6|0
1625148000000|2021-07-01 14:00:00|7283.9|7282.1|7275.3|7273.5|7295|7293.2|7262.7|7260.9|0
1625151600000|2021-07-01 15:00:00|7275.7|7273.9|7246.9|7245.1|7281.6|7279.8|7212.6|7210.8|0
1625155200000|2021-07-01 16:00:00|7247.4|7245.6|7227.3|7225.5|7250.1|7248.3|7226|7224.2|0
1625158800000|2021-07-01 17:00:00|7227.9|7226.1|7239.4|7237.6|7251.9|7250.1|7225.1|7223.3|0
1625162400000|2021-07-01 18:00:00|7239.6|7237.8|7261.7|7259.9|7266.8|7265|7237.4|7235.6|0
1625166000000|2021-07-01 19:00:00|7261.8|7260|7265.3|7263.5|7274.6|7272.8|7254|7252.2|0
1625169600000|2021-07-01 20:00:00|7265.9|7262.9|7267.6|7264.6|7273.5|7270.5|7262.3|7259.3|0
1625173200000|2021-07-01 21:00:00|7267.8|7264.8|7267.7|7264.7|7268.2|7265.2|7265.3|7262.3|0
1625176800000|2021-07-01 22:00:00|7267.6|7264.6|7262.7|7259.7|7267.8|7264.8|7262.7|7259.7|0
1625180400000|2021-07-01 23:00:00|7262.5|7259.5|7261.7|7256.7|7263.5|7260.5|7261.1|7256.7|0
1625184000000|2021-07-02 00:00:00|7261.9|7256.9|7265.9|7260.9|7268.7|7263.7|7261.2|7256.2|0
1625187600000|2021-07-02 01:00:00|7266|7261|7258.5|7253.5|7268.6|7263.6|7257.2|7252.2|0
1625191200000|2021-07-02 02:00:00|7258.2|7253.2|7256.5|7251.5|7262.2|7257.2|7255.8|7250.8|0
1625194800000|2021-07-02 03:00:00|7256.3|7251.3|7257.8|7252.8|7258.9|7253.9|7255.3|7250.3|0
1625198400000|2021-07-02 04:00:00|7258|7253|7258.3|7253.3|7260.2|7255.2|7257.6|7252.6|0
1625202000000|2021-07-02 05:00:00|7258.4|7253.4|7254.1|7249.1|7259.8|7254.8|7253.6|7248.6|0
1625205600000|2021-07-02 06:00:00|7254.3|7249.3|7257.5|7252.5|7258.5|7253.5|7251.3|7246.3|0
1625209200000|2021-07-02 07:00:00|7257.4|7252.4|7275.8|7270.8|7286.7|7281.7|7257|7252|0
1625212800000|2021-07-02 08:00:00|7276|7271|7244.3|7241.3|7276.7|7271.7|7239.8|7236.8|0
1625216400000|2021-07-02 09:00:00|7244.4|7241.4|7247.1|7244.1|7248.6|7245.6|7240|7237|0
1625220000000|2021-07-02 10:00:00|7247.9|7244.9|7251.1|7248.1|7252.3|7249.3|7246.2|7243.2|0
1625223600000|2021-07-02 11:00:00|7253.3|7250.3|7261|7258|7264.1|7261.1|7251.3|7248.3|0
1625227200000|2021-07-02 12:00:00|7260.9|7257.9|7270.2|7267.2|7277|7274|7257.5|7254.5|0
1625230800000|2021-07-02 13:00:00|7270.3|7267.3|7283.4|7281.6|7307.9|7306.1|7270.2|7267.2|0
1625234400000|2021-07-02 14:00:00|7283|7281.2|7256.7|7254.9|7290.1|7288.3|7252.2|7250.4|0
1625238000000|2021-07-02 15:00:00|7256.1|7254.3|7282.9|7281.1|7289.5|7287.7|7255.8|7254|0
1625241600000|2021-07-02 16:00:00|7283.4|7281.6|7290.9|7289.1|7291|7289.2|7275.8|7274|0
1625245200000|2021-07-02 17:00:00|7291.4|7289.6|7288.8|7287|7294.2|7292.4|7286.8|7285|0
1625248800000|2021-07-02 18:00:00|7288.6|7286.8|7290.6|7288.8|7294.6|7292.8|7284.4|7282.6|0
1625252400000|2021-07-02 19:00:00|7290.5|7288.7|7304.8|7303|7306|7304.2|7287.5|7285.7|0
1625256000000|2021-07-02 20:00:00|7304.7|7302.9|7299.8|7296.8|7305.6|7302.9|7299.5|7296.5|0
1625436000000|2021-07-04 22:00:00|7304.9|7299.9|7307.7|7302.7|7310.8|7305.8|7303.2|7298.2|0
1625439600000|2021-07-04 23:00:00|7307.6|7302.6|7307.7|7302.7|7310.9|7305.9|7306|7301|0
1625443200000|2021-07-05 00:00:00|7307.6|7302.6|7305.8|7300.8|7309.4|7304.4|7302.9|7297.9|0
1625446800000|2021-07-05 01:00:00|7305.9|7300.9|7304.3|7299.3|7307.2|7302.2|7303.5|7298.5|0
1625450400000|2021-07-05 02:00:00|7304.2|7299.2|7303.7|7298.7|7305.7|7300.7|7302.1|7297.1|0
1625454000000|2021-07-05 03:00:00|7303.6|7298.6|7301.3|7296.3|7304.9|7299.9|7298.4|7293.4|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7301.9|7296.9|7304|7299|7300.6|7295.6|0
1625461200000|2021-07-05 05:00:00|7301.8|7296.8|7298.8|7293.8|7302.1|7297.1|7295.8|7290.8|0
1625464800000|2021-07-05 06:00:00|7298.7|7293.7|7297.3|7292.3|7298.7|7293.7|7294.9|7289.9|0
1625468400000|2021-07-05 07:00:00|7297.4|7292.4|7293|7288|7299|7294|7288|7283|0
1625472000000|2021-07-05 08:00:00|7292.9|7287.9|7309.3|7304.3|7313.1|7308.1|7291.9|7286.9|0
1625475600000|2021-07-05 09:00:00|7309.1|7304.1|7312.7|7307.7|7315.1|7310.1|7308.5|7303.5|0
1625479200000|2021-07-05 10:00:00|7313.2|7308.2|7314.8|7309.8|7315.7|7310.7|7310.6|7305.6|0
1625482800000|2021-07-05 11:00:00|7315.2|7310.2|7314.5|7309.5|7319|7314|7314|7309|0
1625486400000|2021-07-05 12:00:00|7314.9|7309.9|7318.7|7313.7|7319.1|7314.1|7314.5|7309.5|0
1625490000000|2021-07-05 13:00:00|7318.3|7313.3|7319.1|7314.1|7319.6|7314.6|7315.7|7310.7|0
1625493600000|2021-07-05 14:00:00|7318.9|7313.9|7321.2|7316.2|7322|7317|7316.6|7311.6|0
1625497200000|2021-07-05 15:00:00|7320.7|7315.7|7320.7|7315.7|7322.9|7317.9|7320.3|7315.3|0
1625500800000|2021-07-05 16:00:00|7321.2|7316.2|7314.8|7309.8|7322.8|7317.8|7314|7309|0
1625504400000|2021-07-05 17:00:00|7315.6|7310.6|7317.5|7312.5|7317.5|7312.5|7315.2|7310.2|0
1625508000000|2021-07-05 18:00:00|7317.2|7312.2|7316.2|7311.2|7317.5|7312.5|7316.2|7311.2|0
1625511600000|2021-07-05 19:00:00|7316.4|7311.4|7316.6|7311.6|7317.8|7312.8|7315.5|7310.5|0
1625515200000|2021-07-05 20:00:00|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|0
1625518800000|2021-07-05 21:00:00|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|0
1625522400000|2021-07-05 22:00:00|7316.8|7311.8|7322.1|7317.1|7322.5|7317.5|7315.5|7310.5|0
1625526000000|2021-07-05 23:00:00|7322.3|7317.3|7323.8|7318.8|7325.5|7320.5|7322.1|7317.1|0
1625529600000|2021-07-06 00:00:00|7323.7|7318.7|7324.4|7319.4|7328.1|7323.1|7321.9|7316.9|0
1625533200000|2021-07-06 01:00:00|7324.3|7319.3|7313.4|7308.4|7324.8|7319.8|7312.1|7307.1|0
1625536800000|2021-07-06 02:00:00|7313.3|7308.3|7308.9|7303.9|7317|7312|7308.4|7303.4|0
1625540400000|2021-07-06 03:00:00|7308.8|7303.8|7305.9|7300.9|7310.7|7305.7|7304.4|7299.4|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7303.8|7298.8|7309.5|7304.5|7303.6|7298.6|0
1625547600000|2021-07-06 05:00:00|7303.9|7298.9|7303.7|7298.7|7307.2|7302.2|7301|7296|0
1625551200000|2021-07-06 06:00:00|7303.6|7298.6|7310.5|7305.5|7312.9|7307.9|7301.6|7296.6|0
1625554800000|2021-07-06 07:00:00|7310.4|7305.4|7305.9|7300.9|7310.5|7305.5|7296.3|7291.3|0
1625558400000|2021-07-06 08:00:00|7305.7|7300.7|7277.8|7274.8|7306|7301|7273.2|7270.2|0
1625562000000|2021-07-06 09:00:00|7277.7|7274.7|7280.5|7277.5|7283|7280|7275.9|7272.9|0
1625565600000|2021-07-06 10:00:00|7280.8|7277.8|7287.9|7284.9|7290.7|7287.7|7280.5|7277.5|0
1625569200000|2021-07-06 11:00:00|7287.1|7284.1|7302.5|7299.5|7304.3|7301.3|7284.5|7281.5|0
1625572800000|2021-07-06 12:00:00|7302.6|7299.6|7304.4|7301.4|7313.5|7310.5|7299.7|7296.7|0
1625576400000|2021-07-06 13:00:00|7304.5|7301.5|7296.9|7295.1|7320.9|7319.1|7285.5|7283.7|0
1625580000000|2021-07-06 14:00:00|7297.1|7295.3|7292.3|7290.5|7317.4|7315.6|7274.3|7272.5|0
1625583600000|2021-07-06 15:00:00|7292.2|7290.4|7277.4|7275.6|7307.2|7305.4|7268.7|7266.9|0
1625587200000|2021-07-06 16:00:00|7276.7|7274.9|7264.3|7262.5|7276.7|7274.9|7219.5|7217.7|0
1625590800000|2021-07-06 17:00:00|7264.2|7262.4|7290.7|7288.9|7295.9|7294.1|7255.8|7254|0
1625594400000|2021-07-06 18:00:00|7290.6|7288.8|7292.1|7290.3|7297.9|7296.1|7281.4|7279.6|0
1625598000000|2021-07-06 19:00:00|7292.2|7290.4|7301.6|7299.8|7311.5|7309.7|7289.9|7288.1|0
1625601600000|2021-07-06 20:00:00|7302.2|7299.2|7298.4|7295.4|7303.5|7300.5|7297.6|7294.6|0
1625605200000|2021-07-06 21:00:00|7298.3|7295.3|7299.5|7296.5|7299.6|7296.6|7297.2|7294.2|0
1625608800000|2021-07-06 22:00:00|7299.4|7296.4|7304.8|7301.8|7305.7|7302.7|7299.2|7296.2|0
1625612400000|2021-07-06 23:00:00|7304.9|7301.9|7304.7|7299.7|7306.4|7303.4|7302.8|7299.3|0
1625616000000|2021-07-07 00:00:00|7304.6|7299.6|7305.8|7300.8|7307.2|7302.2|7299.3|7294.3|0
1625619600000|2021-07-07 01:00:00|7305.7|7300.7|7312.2|7307.2|7314.9|7309.9|7303.6|7298.6|0
1625623200000|2021-07-07 02:00:00|7312.3|7307.3|7314.7|7309.7|7315.1|7310.1|7310.3|7305.3|0
1625626800000|2021-07-07 03:00:00|7314.6|7309.6|7315.9|7310.9|7319.8|7314.8|7313.7|7308.7|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7315|7310|7317.3|7312.3|7313.3|7308.3|0
1625634000000|2021-07-07 05:00:00|7314.8|7309.8|7313|7308|7315.6|7310.6|7309.7|7304.7|0
1625637600000|2021-07-07 06:00:00|7313.4|7308.4|7312.8|7307.8|7314.6|7309.6|7307.9|7302.9|0
1625641200000|2021-07-07 07:00:00|7312.7|7307.7|7338.8|7333.8|7339.8|7334.8|7312.4|7307.4|0
1625644800000|2021-07-07 08:00:00|7339|7334|7334.4|7331.4|7348|7345|7319.7|7316.7|0
1625648400000|2021-07-07 09:00:00|7334.1|7331.1|7342.7|7339.7|7347|7344|7334.1|7331.1|0
1625652000000|2021-07-07 10:00:00|7342.8|7339.8|7344.5|7341.5|7346.2|7343.2|7336.6|7333.6|0
1625655600000|2021-07-07 11:00:00|7343.3|7340.3|7351.8|7348.8|7353.7|7350.7|7343.3|7340.3|0
1625659200000|2021-07-07 12:00:00|7351.9|7348.9|7357.3|7354.3|7358.5|7355.5|7349.8|7346.8|0
1625662800000|2021-07-07 13:00:00|7357.5|7354.5|7305.1|7303.3|7365.4|7363.6|7291.2|7289.4|0
1625666400000|2021-07-07 14:00:00|7304.1|7302.3|7265.4|7263.6|7304.8|7303|7225.6|7223.8|0
1625670000000|2021-07-07 15:00:00|7264.4|7262.6|7274.2|7272.4|7284.6|7282.8|7232.6|7230.8|0
1625673600000|2021-07-07 16:00:00|7274.7|7272.9|7257.2|7255.4|7279.5|7277.7|7249.8|7248|0
1625677200000|2021-07-07 17:00:00|7257|7255.2|7247.1|7245.3|7257.2|7255.4|7236.9|7235.1|0
1625680800000|2021-07-07 18:00:00|7249|7247.2|7253.2|7251.4|7268.1|7266.3|7242|7240.2|0
1625684400000|2021-07-07 19:00:00|7253.1|7251.3|7237.8|7236|7259|7257.2|7232.4|7230.6|0
1625688000000|2021-07-07 20:00:00|7238.4|7235.4|7236.3|7233.3|7241|7238|7232.2|7229.2|0
1625691600000|2021-07-07 21:00:00|7236.4|7233.4|7230.5|7227.5|7236.4|7233.4|7227.6|7224.6|0
1625695200000|2021-07-07 22:00:00|7230.6|7227.6|7229.4|7226.4|7231|7228|7226.4|7223.4|0
1625698800000|2021-07-07 23:00:00|7229.3|7226.3|7230.8|7225.8|7233.7|7230.7|7229.2|7225.6|0
1625702400000|2021-07-08 00:00:00|7230.9|7225.9|7229.7|7224.7|7236.2|7231.2|7227.6|7222.6|0
1625706000000|2021-07-08 01:00:00|7229.6|7224.6|7220.5|7215.5|7231.6|7226.6|7219.8|7214.8|0
1625709600000|2021-07-08 02:00:00|7220.6|7215.6|7218.5|7213.5|7222.6|7217.6|7212.5|7207.5|0
1625713200000|2021-07-08 03:00:00|7218.6|7213.6|7219.1|7214.1|7220.3|7215.3|7215.9|7210.9|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7216.6|7211.6|7220.2|7215.2|7214.6|7209.6|0
1625720400000|2021-07-08 05:00:00|7216.5|7211.5|7215.3|7210.3|7220.2|7215.2|7212.7|7207.7|0
1625724000000|2021-07-08 06:00:00|7214.5|7209.5|7204.3|7199.3|7221.5|7216.5|7203.7|7198.7|0
1625727600000|2021-07-08 07:00:00|7204.5|7199.5|7130.6|7125.6|7207.8|7202.8|7126.1|7121.1|0
1625731200000|2021-07-08 08:00:00|7130.5|7125.5|7081.9|7078.9|7161.7|7158.7|7066.2|7063.2|0
1625734800000|2021-07-08 09:00:00|7081.8|7078.8|7081.1|7078.1|7086.9|7083.9|7064|7061|0
1625738400000|2021-07-08 10:00:00|7081.4|7078.4|7084.5|7081.5|7086.3|7083.3|7052.6|7049.6|0
1625742000000|2021-07-08 11:00:00|7084.9|7081.9|7069.3|7066.3|7102.4|7099.4|7068.2|7065.2|0
1625745600000|2021-07-08 12:00:00|7069.5|7066.5|7078.7|7075.7|7084.6|7081.6|7053.4|7050.4|0
1625749200000|2021-07-08 13:00:00|7078.3|7075.3|7087|7085.2|7107.2|7105.4|7031.5|7029.7|0
1625752800000|2021-07-08 14:00:00|7087.3|7085.5|7068.1|7066.3|7108.5|7106.7|7064.6|7062.8|0
1625756400000|2021-07-08 15:00:00|7068.7|7066.9|7116|7114.2|7118.9|7117.1|7060.2|7058.4|0
1625760000000|2021-07-08 16:00:00|7116.1|7114.3|7124.1|7122.3|7134.3|7132.5|7100.5|7098.7|0
1625763600000|2021-07-08 17:00:00|7123.9|7122.1|7156.3|7154.5|7166.7|7164.9|7123.8|7122|0
1625767200000|2021-07-08 18:00:00|7156.6|7154.8|7135.5|7133.7|7158.3|7156.5|7125.1|7123.3|0
1625770800000|2021-07-08 19:00:00|7135.6|7133.8|7131.7|7129.9|7141.8|7140|7103|7101.2|0
1625774400000|2021-07-08 20:00:00|7131.9|7130.1|7133|7130|7137.7|7134.7|7130.7|7127.7|0
1625778000000|2021-07-08 21:00:00|7133.1|7130.1|7141.6|7138.6|7142.3|7139.3|7133.1|7130.1|0
1625781600000|2021-07-08 22:00:00|7141.5|7138.5|7138.1|7135.1|7142.8|7139.8|7137.6|7134.6|0
1625785200000|2021-07-08 23:00:00|7138|7135|7136.3|7131.3|7138.7|7135.7|7133.8|7130.5|0
1625788800000|2021-07-09 00:00:00|7135.6|7130.6|7124.3|7119.3|7147.7|7142.7|7123.8|7118.8|0
1625792400000|2021-07-09 01:00:00|7124|7119|7118.2|7113.2|7131.8|7126.8|7115.8|7110.8|0
1625796000000|2021-07-09 02:00:00|7118.3|7113.3|7127.9|7122.9|7129.7|7124.7|7111.4|7106.4|0
1625799600000|2021-07-09 03:00:00|7128|7123|7127.9|7122.9|7137.2|7132.2|7126.1|7121.1|0
1625803200000|2021-07-09 04:00:00|7128|7123|7130.5|7125.5|7133.2|7128.2|7121.9|7116.9|0
1625806800000|2021-07-09 05:00:00|7130.3|7125.3|7138|7133|7144|7139|7130.3|7125.3|0
1625810400000|2021-07-09 06:00:00|7137.9|7132.9|7136.8|7131.8|7145.6|7140.6|7134.6|7129.6|0
1625814000000|2021-07-09 07:00:00|7137.2|7132.2|7151.8|7146.8|7160.1|7155.1|7134.5|7129.5|0
1625817600000|2021-07-09 08:00:00|7151.9|7146.9|7175.5|7172.5|7180.3|7177.3|7151.9|7146.9|0
1625821200000|2021-07-09 09:00:00|7175.6|7172.6|7180.4|7177.4|7191.9|7188.9|7175.6|7172.6|0
1625824800000|2021-07-09 10:00:00|7180.5|7177.5|7168.7|7165.7|7181|7178|7148.7|7145.7|0
1625828400000|2021-07-09 11:00:00|7165.4|7162.4|7170.9|7167.9|7173.9|7170.9|7158.4|7155.4|0
1625832000000|2021-07-09 12:00:00|7171.1|7168.1|7163.5|7160.5|7178.1|7175.1|7160.6|7157.6|0
1625835600000|2021-07-09 13:00:00|7163.4|7160.4|7169.2|7167.4|7174.8|7173|7134.1|7132.3|0
1625839200000|2021-07-09 14:00:00|7170.1|7168.3|7191.7|7189.9|7193.1|7191.3|7155.8|7154|0
1625842800000|2021-07-09 15:00:00|7191.9|7190.1|7208.7|7206.9|7213.8|7212|7191.9|7190.1|0
1625846400000|2021-07-09 16:00:00|7209.1|7207.3|7231|7229.2|7236.4|7234.6|7209.1|7207.3|0
1625850000000|2021-07-09 17:00:00|7230.9|7229.1|7222.6|7220.8|7230.9|7229.1|7210.8|7209|0
1625853600000|2021-07-09 18:00:00|7222.9|7221.1|7225.1|7223.3|7227.5|7225.7|7214|7212.2|0
1625857200000|2021-07-09 19:00:00|7225.2|7223.4|7230|7228.2|7237.9|7236.1|7220.8|7219|0
1625860800000|2021-07-09 20:00:00|7230.6|7227.6|7228.9|7225.9|7232.5|7229.5|7226.7|7223.7|0
1626040800000|2021-07-11 22:00:00|7242.4|7237.4|7238.8|7233.8|7243|7238|7236.7|7231.7|0
1626044400000|2021-07-11 23:00:00|7238.9|7233.9|7237.5|7232.5|7240.4|7235.4|7234.2|7229.2|0
1626048000000|2021-07-12 00:00:00|7237.4|7232.4|7235.7|7230.7|7238.7|7233.7|7230.1|7225.1|0
1626051600000|2021-07-12 01:00:00|7235.8|7230.8|7224.3|7219.3|7237.2|7232.2|7223.1|7218.1|0
1626055200000|2021-07-12 02:00:00|7224.4|7219.4|7225.6|7220.6|7228.7|7223.7|7223.6|7218.6|0
1626058800000|2021-07-12 03:00:00|7225.7|7220.7|7222.9|7217.9|7227|7222|7220.6|7215.6|0
1626062400000|2021-07-12 04:00:00|7223|7218|7226.5|7221.5|7226.7|7221.7|7221.4|7216.4|0
1626066000000|2021-07-12 05:00:00|7226.4|7221.4|7224.5|7219.5|7226.7|7221.7|7220.9|7215.9|0
1626069600000|2021-07-12 06:00:00|7224.7|7219.7|7232.8|7227.8|7234.4|7229.4|7223.5|7218.5|0
1626073200000|2021-07-12 07:00:00|7232.7|7227.7|7218.3|7213.3|7239|7234|7215.4|7210.4|0
1626076800000|2021-07-12 08:00:00|7218.2|7213.2|7253.7|7250.7|7254|7251|7211.7|7208.7|0
1626080400000|2021-07-12 09:00:00|7253.8|7250.8|7251.3|7248.3|7256.5|7253.5|7248.9|7245.9|0
1626084000000|2021-07-12 10:00:00|7251.6|7248.6|7242.4|7239.4|7252|7249|7237|7234|0
1626087600000|2021-07-12 11:00:00|7241.4|7238.4|7249.3|7246.3|7251|7248|7238.3|7235.3|0
1626091200000|2021-07-12 12:00:00|7248.8|7245.8|7260.3|7257.3|7261.7|7258.7|7247.2|7244.2|0
1626094800000|2021-07-12 13:00:00|7260.1|7257.1|7262.7|7260.9|7275.7|7273.9|7233.4|7231.6|0
1626098400000|2021-07-12 14:00:00|7263.1|7261.3|7268.1|7266.3|7274.2|7272.4|7233.1|7231.3|0
1626102000000|2021-07-12 15:00:00|7267.9|7266.1|7280.7|7278.9|7283.9|7282.1|7255.5|7253.7|0
1626105600000|2021-07-12 16:00:00|7280.4|7278.6|7285.7|7283.9|7294.4|7292.6|7276.5|7274.7|0
1626109200000|2021-07-12 17:00:00|7286|7284.2|7284.5|7282.7|7287.9|7286.1|7276|7274.2|0
1626112800000|2021-07-12 18:00:00|7284.6|7282.8|7292|7290.2|7294.1|7292.3|7282.9|7281.1|0
1626116400000|2021-07-12 19:00:00|7292.1|7290.3|7297|7295.2|7298.4|7296.6|7288.3|7286.5|0
1626120000000|2021-07-12 20:00:00|7297.4|7294.4|7296.8|7293.8|7300.7|7297.7|7290.9|7287.9|0
1626123600000|2021-07-12 21:00:00|7296.7|7293.7|7298.7|7295.7|7299|7296|7295.7|7292.7|0
1626127200000|2021-07-12 22:00:00|7298.8|7295.8|7298.3|7295.3|7299.2|7296.2|7297.2|7294.2|0
1626130800000|2021-07-12 23:00:00|7298.2|7295.2|7302.1|7297.1|7302.1|7298.7|7296.8|7293.8|0
1626134400000|2021-07-13 00:00:00|7301.9|7296.9|7300.7|7295.7|7304|7299|7300.2|7295.2|0
1626138000000|2021-07-13 01:00:00|7300.6|7295.6|7303.2|7298.2|7303.3|7298.3|7296.5|7291.5|0
1626141600000|2021-07-13 02:00:00|7303.3|7298.3|7300.7|7295.7|7303.6|7298.6|7300.1|7295.1|0
1626145200000|2021-07-13 03:00:00|7300.8|7295.8|7302.3|7297.3|7302.8|7297.8|7300.1|7295.1|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7300.9|7295.9|7303.3|7298.3|7300.6|7295.6|0
1626152400000|2021-07-13 05:00:00|7300.8|7295.8|7298.8|7293.8|7301.8|7296.8|7298.1|7293.1|0
1626156000000|2021-07-13 06:00:00|7298.9|7293.9|7296.6|7291.6|7300.3|7295.3|7294|7289|0
1626159600000|2021-07-13 07:00:00|7296.5|7291.5|7325.2|7320.2|7326.8|7321.8|7289.9|7284.9|0
1626163200000|2021-07-13 08:00:00|7325.1|7320.1|7341|7338|7343.8|7340.8|7322.9|7319.9|0
1626166800000|2021-07-13 09:00:00|7341.5|7338.5|7353.8|7350.8|7354.5|7351.5|7337.5|7334.5|0
1626170400000|2021-07-13 10:00:00|7353.9|7350.9|7353.3|7350.3|7357.1|7354.1|7348.4|7345.4|0
1626174000000|2021-07-13 11:00:00|7347.3|7344.3|7343.2|7340.2|7351.2|7348.2|7342.9|7339.9|0
1626177600000|2021-07-13 12:00:00|7342.9|7339.9|7287.1|7284.1|7343.8|7340.8|7286.5|7283.5|0
1626181200000|2021-07-13 13:00:00|7287.3|7284.3|7339.6|7337.8|7347.9|7346.1|7274.8|7271.8|0
1626184800000|2021-07-13 14:00:00|7340.7|7338.9|7352.1|7350.3|7374.7|7372.9|7336.3|7334.5|0
1626188400000|2021-07-13 15:00:00|7351.9|7350.1|7374.8|7373|7374.8|7373|7350.4|7348.6|0
1626192000000|2021-07-13 16:00:00|7374.6|7372.8|7373.4|7371.6|7383.9|7382.1|7363.9|7362.1|0
1626195600000|2021-07-13 17:00:00|7373.3|7371.5|7313.9|7312.1|7375.7|7373.9|7297.1|7295.3|0
1626199200000|2021-07-13 18:00:00|7313.5|7311.7|7322.6|7320.8|7325.2|7323.4|7281.2|7279.4|0
1626202800000|2021-07-13 19:00:00|7322.7|7320.9|7297.2|7295.4|7322.7|7320.9|7288|7286.2|0
1626206400000|2021-07-13 20:00:00|7297.8|7294.8|7298.4|7295.4|7304.7|7301.7|7294.7|7291.7|0
1626210000000|2021-07-13 21:00:00|7298.3|7295.3|7300.8|7297.8|7301.4|7298.4|7296.9|7293.9|0
1626213600000|2021-07-13 22:00:00|7300.7|7297.7|7295.3|7292.3|7301.4|7298.4|7293.1|7290.1|0
1626217200000|2021-07-13 23:00:00|7295.2|7292.2|7286.4|7281.4|7296|7293|7285.5|7281.4|0
1626220800000|2021-07-14 00:00:00|7286.7|7281.7|7296.6|7291.6|7297.3|7292.3|7286.3|7281.3|0
1626224400000|2021-07-14 01:00:00|7296.7|7291.7|7310|7305|7313.1|7308.1|7294.7|7289.7|0
1626228000000|2021-07-14 02:00:00|7309.8|7304.8|7306.9|7301.9|7311|7306|7303.8|7298.8|0
1626231600000|2021-07-14 03:00:00|7306.8|7301.8|7307|7302|7308.9|7303.9|7305.2|7300.2|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7299.3|7294.3|7308.7|7303.7|7298.3|7293.3|0
1626238800000|2021-07-14 05:00:00|7299.1|7294.1|7298.2|7293.2|7305.3|7300.3|7296.7|7291.7|0
1626242400000|2021-07-14 06:00:00|7298.3|7293.3|7302.8|7297.8|7312.9|7307.9|7292.7|7287.7|0
1626246000000|2021-07-14 07:00:00|7302.7|7297.7|7303.8|7298.8|7316.6|7311.6|7300.8|7295.8|0
1626249600000|2021-07-14 08:00:00|7303.9|7298.9|7309.6|7306.6|7316.6|7313.6|7296.6|7293.6|0
1626253200000|2021-07-14 09:00:00|7309.3|7306.3|7334.5|7331.5|7342.7|7339.7|7309.1|7306.1|0
1626256800000|2021-07-14 10:00:00|7334.8|7331.8|7352.8|7349.8|7354.6|7351.6|7328.2|7325.2|0
1626260400000|2021-07-14 11:00:00|7353.7|7350.7|7359.6|7356.6|7359.6|7356.6|7344|7341|0
1626264000000|2021-07-14 12:00:00|7359.5|7356.5|7369.5|7366.5|7376.1|7373.1|7350.8|7347.8|0
1626267600000|2021-07-14 13:00:00|7369.3|7366.3|7343.3|7341.5|7376.5|7373.5|7334.7|7332.9|0
1626271200000|2021-07-14 14:00:00|7343.2|7341.4|7365.7|7363.9|7381.3|7379.5|7342.3|7340.5|0
1626274800000|2021-07-14 15:00:00|7366|7364.2|7293.3|7291.5|7375.3|7373.5|7291.3|7289.5|0
1626278400000|2021-07-14 16:00:00|7293.4|7291.6|7328.9|7327.1|7338.7|7336.9|7292.4|7290.6|0
1626282000000|2021-07-14 17:00:00|7329|7327.2|7307.7|7305.9|7334.1|7332.3|7306.1|7304.3|0
1626285600000|2021-07-14 18:00:00|7307.8|7306|7325.4|7323.6|7327.1|7325.3|7306.4|7304.6|0
1626289200000|2021-07-14 19:00:00|7325.3|7323.5|7293.2|7291.4|7334.2|7332.4|7286.3|7284.5|0
1626292800000|2021-07-14 20:00:00|7293.7|7291.9|7298.5|7295.5|7300.1|7297.1|7292.7|7289.7|0
1626296400000|2021-07-14 21:00:00|7298.4|7295.4|7300.6|7297.6|7301.2|7298.2|7298|7295|0
1626300000000|2021-07-14 22:00:00|7300.5|7297.5|7323.7|7320.7|7324|7321|7299.8|7296.8|0
1626303600000|2021-07-14 23:00:00|7323.8|7320.8|7320.7|7315.7|7324.6|7321.6|7316.9|7313.9|0
1626307200000|2021-07-15 00:00:00|7320.9|7315.9|7309.2|7304.2|7321.2|7316.2|7306.6|7301.6|0
1626310800000|2021-07-15 01:00:00|7309.3|7304.3|7314.1|7309.1|7316.3|7311.3|7306.5|7301.5|0
1626314400000|2021-07-15 02:00:00|7313.6|7308.6|7318.1|7313.1|7319.6|7314.6|7310.9|7305.9|0
1626318000000|2021-07-15 03:00:00|7317.9|7312.9|7323.4|7318.4|7325.6|7320.6|7317.4|7312.4|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7324.6|7319.6|7328.7|7323.7|7323.2|7318.2|0
1626325200000|2021-07-15 05:00:00|7324.4|7319.4|7322.1|7317.1|7328.3|7323.3|7320.4|7315.4|0
1626328800000|2021-07-15 06:00:00|7322.2|7317.2|7326.2|7321.2|7329.5|7324.5|7321.6|7316.6|0
1626332400000|2021-07-15 07:00:00|7326.3|7321.3|7343|7338|7347.9|7342.9|7320.5|7315.5|0
1626336000000|2021-07-15 08:00:00|7343.1|7338.1|7370.4|7367.4|7378.1|7375.1|7342.1|7337.7|0
1626339600000|2021-07-15 09:00:00|7370.3|7367.3|7367.6|7364.6|7374.7|7371.7|7365.7|7362.7|0
1626343200000|2021-07-15 10:00:00|7367.5|7364.5|7339.6|7336.6|7368.5|7365.5|7328.3|7325.3|0
1626346800000|2021-07-15 11:00:00|7338.9|7335.9|7324.8|7321.8|7341.1|7338.1|7299|7296|0
1626350400000|2021-07-15 12:00:00|7324.6|7321.6|7324.1|7321.1|7334.9|7331.9|7315.8|7312.8|0
1626354000000|2021-07-15 13:00:00|7323.8|7320.8|7335.4|7333.6|7339.5|7337.7|7256.4|7254.6|0
1626357600000|2021-07-15 14:00:00|7335.3|7333.5|7231.1|7229.3|7338|7336.2|7215.5|7213.7|0
1626361200000|2021-07-15 15:00:00|7231|7229.2|7219.1|7217.3|7262.7|7260.9|7215.9|7214.1|0
1626364800000|2021-07-15 16:00:00|7218.9|7217.1|7210.4|7208.6|7220.4|7218.6|7192.1|7190.3|0
1626368400000|2021-07-15 17:00:00|7210.3|7208.5|7170|7168.2|7211.8|7210|7168.6|7166.8|0
1626372000000|2021-07-15 18:00:00|7169.3|7167.5|7217|7215.2|7222.2|7220.4|7169|7167.2|0
1626375600000|2021-07-15 19:00:00|7217.2|7215.4|7223.8|7222|7232.5|7230.7|7204.2|7202.4|0
1626379200000|2021-07-15 20:00:00|7224.3|7222.5|7217.7|7214.7|7229.7|7226.7|7216.5|7213.5|0
1626382800000|2021-07-15 21:00:00|7217.8|7214.8|7217.2|7214.2|7221.8|7218.8|7217.2|7214.2|0
1626386400000|2021-07-15 22:00:00|7217.3|7214.3|7214.1|7211.1|7218.7|7215.7|7213|7210|0
1626390000000|2021-07-15 23:00:00|7214.2|7211.2|7203|7198|7215.9|7212.9|7201.8|7198|0
1626393600000|2021-07-16 00:00:00|7203.6|7198.6|7197.3|7192.3|7210.2|7205.2|7196|7191|0
1626397200000|2021-07-16 01:00:00|7197.2|7192.2|7196.1|7191.1|7204.4|7199.4|7193.5|7188.5|0
1626400800000|2021-07-16 02:00:00|7196.3|7191.3|7200.6|7195.6|7200.7|7195.7|7193|7188|0
1626404400000|2021-07-16 03:00:00|7200.7|7195.7|7211.8|7206.8|7215.6|7210.6|7200.7|7195.7|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7213.3|7208.3|7214.5|7209.5|7208.4|7203.4|0
1626411600000|2021-07-16 05:00:00|7213.4|7208.4|7212.8|7207.8|7220.3|7215.3|7212.6|7207.6|0
1626415200000|2021-07-16 06:00:00|7212.3|7207.3|7215|7210|7218.3|7213.3|7203.8|7198.8|0
1626418800000|2021-07-16 07:00:00|7215.1|7210.1|7232|7227|7234.7|7229.7|7207.4|7202.4|0
1626422400000|2021-07-16 08:00:00|7231.8|7226.8|7221.9|7218.9|7235.7|7232.7|7209.6|7206.6|0
1626426000000|2021-07-16 09:00:00|7221.8|7218.8|7225.6|7222.6|7231.8|7228.8|7219.3|7216.3|0
1626429600000|2021-07-16 10:00:00|7224|7221|7227.1|7224.1|7227.3|7224.3|7219.5|7216.5|0
1626433200000|2021-07-16 11:00:00|7227|7224|7229.7|7226.7|7232.5|7229.5|7226.4|7223.4|0
1626436800000|2021-07-16 12:00:00|7229.9|7226.9|7248.8|7245.8|7249.1|7246.1|7229.1|7226.1|0
1626440400000|2021-07-16 13:00:00|7248.6|7245.6|7178.7|7176.9|7260.4|7257.4|7173.6|7171.8|0
1626444000000|2021-07-16 14:00:00|7179.1|7177.3|7146.5|7144.7|7181.1|7179.3|7133.2|7131.4|0
1626447600000|2021-07-16 15:00:00|7146.7|7144.9|7120.7|7118.9|7151.6|7149.8|7108.3|7106.5|0
1626451200000|2021-07-16 16:00:00|7120.3|7118.5|7136.5|7134.7|7140.9|7139.1|7120.3|7118.5|0
1626454800000|2021-07-16 17:00:00|7137.1|7135.3|7118.8|7117|7148.8|7147|7118.8|7117|0
1626458400000|2021-07-16 18:00:00|7119.3|7117.5|7099.2|7097.4|7122|7120.2|7097.5|7095.7|0
1626462000000|2021-07-16 19:00:00|7098.6|7096.8|7090.5|7088.7|7104.7|7102.9|7075.5|7073.7|0
1626465600000|2021-07-16 20:00:00|7091.1|7088.1|7085.5|7082.5|7096.7|7093.7|7085|7082|0
1626645600000|2021-07-18 22:00:00|7088.6|7083.6|7080.7|7075.7|7092.5|7087.5|7076.9|7071.9|0
1626649200000|2021-07-18 23:00:00|7080.5|7075.5|7071.5|7066.5|7081.7|7076.7|7057.1|7052.1|0
1626652800000|2021-07-19 00:00:00|7071.7|7066.7|7062|7057|7080.1|7075.1|7058.6|7053.6|0
1626656400000|2021-07-19 01:00:00|7061.9|7056.9|7060|7055|7070.4|7065.4|7057.3|7052.3|0
1626660000000|2021-07-19 02:00:00|7059.9|7054.9|7066.5|7061.5|7068.2|7063.2|7056.5|7051.5|0
1626663600000|2021-07-19 03:00:00|7066.6|7061.6|7072.8|7067.8|7073.4|7068.4|7066.6|7061.6|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7067.2|7062.2|7073.3|7068.3|7063.2|7058.2|0
1626670800000|2021-07-19 05:00:00|7067.3|7062.3|7069.6|7064.6|7075.1|7070.1|7066.4|7061.4|0
1626674400000|2021-07-19 06:00:00|7069.3|7064.3|7078.9|7073.9|7082.6|7077.6|7067.8|7062.8|0
1626678000000|2021-07-19 07:00:00|7079.1|7074.1|7072.6|7067.6|7081.5|7076.5|7059.5|7054.5|0
1626681600000|2021-07-19 08:00:00|7072.7|7067.7|7023.8|7020.8|7073.4|7068.4|7020.5|7017.5|0
1626685200000|2021-07-19 09:00:00|7023.2|7020.2|7037.5|7034.5|7038.3|7035.3|7020.7|7017.7|0
1626688800000|2021-07-19 10:00:00|7037.6|7034.6|7034|7031|7039.7|7036.7|7028|7025|0
1626692400000|2021-07-19 11:00:00|7034.2|7031.2|6980.3|6977.3|7034.2|7031.2|6977.3|6974.3|0
1626696000000|2021-07-19 12:00:00|6980.2|6977.2|6976.9|6973.9|6987.5|6984.5|6961.5|6958.5|0
1626699600000|2021-07-19 13:00:00|6977|6974|6960.9|6959.1|7015.6|7013.8|6955.4|6953.6|0
1626703200000|2021-07-19 14:00:00|6961.2|6959.4|7021.9|7020.1|7022.5|7020.7|6941.4|6939.6|0
1626706800000|2021-07-19 15:00:00|7022|7020.2|7038.7|7036.9|7058.8|7057|7014.9|7013.1|0
1626710400000|2021-07-19 16:00:00|7038.5|7036.7|6998.3|6996.5|7039.8|7038|6991.9|6990.1|0
1626714000000|2021-07-19 17:00:00|6997.6|6995.8|7009.2|7007.4|7030.3|7028.5|6995|6993.2|0
1626717600000|2021-07-19 18:00:00|7008.6|7006.8|7014.9|7013.1|7038.1|7036.3|7007.2|7005.4|0
1626721200000|2021-07-19 19:00:00|7014.5|7012.7|7046.4|7044.6|7046.4|7044.6|6997.1|6995.3|0
1626724800000|2021-07-19 20:00:00|7047|7044|7064.8|7061.8|7064.9|7061.9|7041.7|7038.7|0
1626728400000|2021-07-19 21:00:00|7064.6|7061.6|7067.3|7064.3|7068.4|7065.4|7063.5|7060.5|0
1626732000000|2021-07-19 22:00:00|7067.1|7064.1|7066.8|7063.8|7068.5|7065.5|7064.3|7061.3|0
1626735600000|2021-07-19 23:00:00|7066.6|7063.6|7076.9|7071.9|7076.9|7072.6|7066.6|7063.6|0
1626739200000|2021-07-20 00:00:00|7076.8|7071.8|7084.4|7079.4|7086.7|7081.7|7074.4|7069.4|0
1626742800000|2021-07-20 01:00:00|7084.3|7079.3|7101.8|7096.8|7102.3|7097.3|7079.3|7074.3|0
1626746400000|2021-07-20 02:00:00|7101.7|7096.7|7091.8|7086.8|7102.5|7097.5|7090.7|7085.7|0
1626750000000|2021-07-20 03:00:00|7091.9|7086.9|7076.5|7071.5|7096|7091|7072.7|7067.7|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7080.5|7075.5|7081.6|7076.6|7070.5|7065.5|0
1626757200000|2021-07-20 05:00:00|7080.6|7075.6|7086.6|7081.6|7087.3|7082.3|7074.8|7069.8|0
1626760800000|2021-07-20 06:00:00|7086.5|7081.5|7092.9|7087.9|7095.9|7090.9|7085.1|7080.1|0
1626764400000|2021-07-20 07:00:00|7093.1|7088.1|7078|7073|7099|7094|7078|7073|0
1626768000000|2021-07-20 08:00:00|7078.1|7073.1|7088.9|7085.9|7097.1|7094.1|7077.9|7072.9|0
1626771600000|2021-07-20 09:00:00|7089.2|7086.2|7075.6|7072.6|7092.5|7089.5|7073.9|7070.9|0
1626775200000|2021-07-20 10:00:00|7075.8|7072.8|7076.4|7073.4|7084.8|7081.8|7064.6|7061.6|0
1626778800000|2021-07-20 11:00:00|7075.9|7072.9|7077|7074|7083.7|7080.7|7070.5|7067.5|0
1626782400000|2021-07-20 12:00:00|7076.4|7073.4|7066.9|7063.9|7078.9|7075.9|7059.8|7056.8|0
1626786000000|2021-07-20 13:00:00|7066.8|7063.8|7021.6|7019.8|7072.8|7069.8|7000.7|6998.9|0
1626789600000|2021-07-20 14:00:00|7021.4|7019.6|7053.2|7051.4|7064.2|7062.4|6995.5|6993.7|0
1626793200000|2021-07-20 15:00:00|7052.8|7051|7088.5|7086.7|7091.7|7089.9|7044.2|7042.4|0
1626796800000|2021-07-20 16:00:00|7087.5|7085.7|7106.5|7104.7|7109.3|7107.5|7082.7|7080.9|0
1626800400000|2021-07-20 17:00:00|7106.6|7104.8|7107.1|7105.3|7109.1|7107.3|7089.4|7087.6|0
1626804000000|2021-07-20 18:00:00|7107.9|7106.1|7140|7138.2|7142.3|7140.5|7106.9|7105.1|0
1626807600000|2021-07-20 19:00:00|7140.1|7138.3|7130.4|7128.6|7165|7163.2|7128.1|7126.3|0
1626811200000|2021-07-20 20:00:00|7131|7128|7131.6|7128.6|7135.6|7132.6|7076.2|7073.2|0
1626814800000|2021-07-20 21:00:00|7132|7129|7133.2|7130.2|7136.9|7133.9|7128.6|7125.6|0
1626818400000|2021-07-20 22:00:00|7133.3|7130.3|7142.4|7139.4|7142.7|7139.7|7131.8|7128.8|0
1626822000000|2021-07-20 23:00:00|7142.6|7139.6|7147.6|7142.6|7149.5|7146.5|7141.3|7138.3|0
1626825600000|2021-07-21 00:00:00|7147.8|7142.8|7145.3|7140.3|7148.4|7143.4|7138.3|7133.3|0
1626829200000|2021-07-21 01:00:00|7145.2|7140.2|7138.7|7133.7|7146.1|7141.1|7135.8|7130.8|0
1626832800000|2021-07-21 02:00:00|7138.8|7133.8|7121.5|7116.5|7139.2|7134.2|7118.5|7113.5|0
1626836400000|2021-07-21 03:00:00|7121.6|7116.6|7123.7|7118.7|7126.2|7121.2|7120.1|7115.1|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7117.3|7112.3|7127|7122|7117.3|7112.3|0
1626843600000|2021-07-21 05:00:00|7117.4|7112.4|7128.3|7123.3|7133.3|7128.3|7117.3|7112.3|0
1626847200000|2021-07-21 06:00:00|7128.2|7123.2|7141.1|7136.1|7141.9|7136.9|7128.1|7123.1|0
1626850800000|2021-07-21 07:00:00|7140.8|7135.8|7140.9|7135.9|7145.1|7140.1|7130.2|7125.2|0
1626854400000|2021-07-21 08:00:00|7141.1|7136.1|7138.8|7135.8|7149.2|7146.2|7131.5|7128.5|0
1626858000000|2021-07-21 09:00:00|7140.5|7137.5|7136.2|7133.2|7143|7140|7133.3|7130.3|0
1626861600000|2021-07-21 10:00:00|7130.3|7127.3|7124.1|7121.1|7133.7|7130.7|7119.7|7116.7|0
1626865200000|2021-07-21 11:00:00|7127.3|7124.3|7099.3|7096.3|7132.7|7129.7|7098.5|7095.5|0
1626868800000|2021-07-21 12:00:00|7099|7096|7114|7111|7118.5|7115.5|7098.1|7095.1|0
1626872400000|2021-07-21 13:00:00|7114.1|7111.1|7151.8|7150|7152.1|7150.3|7110|7108.2|0
1626876000000|2021-07-21 14:00:00|7151.7|7149.9|7134.5|7132.7|7151.7|7149.9|7117.7|7115.9|0
1626879600000|2021-07-21 15:00:00|7134.4|7132.6|7140|7138.2|7156.4|7154.6|7130.7|7128.9|0
1626883200000|2021-07-21 16:00:00|7140.1|7138.3|7125|7123.2|7150.2|7148.4|7124|7122.2|0
1626886800000|2021-07-21 17:00:00|7124.9|7123.1|7141.5|7139.7|7153.1|7151.3|7120.2|7118.4|0
1626890400000|2021-07-21 18:00:00|7141.6|7139.8|7147|7145.2|7147.1|7145.3|7131.8|7130|0
1626894000000|2021-07-21 19:00:00|7146.5|7144.7|7172.5|7170.7|7173.9|7172.1|7146.1|7144.3|0
1626897600000|2021-07-21 20:00:00|7173.1|7170.1|7177.2|7174.2|7178.9|7175.9|7166.5|7163.5|0
1626901200000|2021-07-21 21:00:00|7177.4|7174.4|7178.8|7175.8|7180.9|7177.9|7174.4|7171.4|0
1626904800000|2021-07-21 22:00:00|7178.7|7175.7|7176.1|7173.1|7179.4|7176.4|7175.6|7172.6|0
1626908400000|2021-07-21 23:00:00|7176.2|7173.2|7182.5|7177.5|7182.5|7179.5|7176|7173|0
1626912000000|2021-07-22 00:00:00|7182.3|7177.3|7182.3|7177.3|7186.4|7181.4|7179.5|7174.5|0
1626915600000|2021-07-22 01:00:00|7182.4|7177.4|7188.3|7183.3|7191|7186|7181.4|7176.4|0
1626919200000|2021-07-22 02:00:00|7188.4|7183.4|7185.8|7180.8|7190.9|7185.9|7185.2|7180.2|0
1626922800000|2021-07-22 03:00:00|7185.9|7180.9|7184.4|7179.4|7187.3|7182.3|7183.5|7178.5|0
1626926400000|2021-07-22 04:00:00|7184.3|7179.3|7184.2|7179.2|7186.1|7181.1|7182.7|7177.7|0
1626930000000|2021-07-22 05:00:00|7184.1|7179.1|7184.2|7179.2|7187.7|7182.7|7180.5|7175.5|0
1626933600000|2021-07-22 06:00:00|7184.3|7179.3|7195.6|7190.6|7196.1|7191.1|7182|7177|0
1626937200000|2021-07-22 07:00:00|7195.8|7190.8|7197.1|7192.1|7201.9|7196.9|7189.9|7184.9|0
1626940800000|2021-07-22 08:00:00|7197|7192|7198.5|7195.5|7202.5|7199.5|7192|7189|0
1626944400000|2021-07-22 09:00:00|7198.4|7195.4|7186|7183|7201|7198|7185.9|7182.9|0
1626948000000|2021-07-22 10:00:00|7185.9|7182.9|7196|7193|7196.3|7193.3|7181.6|7178.6|0
1626951600000|2021-07-22 11:00:00|7196.6|7193.6|7196.8|7193.8|7201|7198|7192.8|7189.8|0
1626955200000|2021-07-22 12:00:00|7196.7|7193.7|7187.8|7184.8|7198.4|7195.4|7184.1|7181.1|0
1626958800000|2021-07-22 13:00:00|7187.9|7184.9|7205|7203.2|7218.3|7216.5|7180.9|7177.9|0
1626962400000|2021-07-22 14:00:00|7205.3|7203.5|7184.2|7182.4|7219.9|7218.1|7183.8|7182|0
1626966000000|2021-07-22 15:00:00|7184.1|7182.3|7186.3|7184.5|7197|7195.2|7167.6|7165.8|0
1626969600000|2021-07-22 16:00:00|7187.4|7185.6|7181|7179.2|7190.2|7188.4|7156.8|7155|0
1626973200000|2021-07-22 17:00:00|7181.1|7179.3|7194.5|7192.7|7196.6|7194.8|7179.7|7177.9|0
1626976800000|2021-07-22 18:00:00|7194.4|7192.6|7211.1|7209.3|7211.2|7209.4|7189.9|7188.1|0
1626980400000|2021-07-22 19:00:00|7211.2|7209.4|7205.1|7203.3|7211.3|7209.5|7199.9|7198.1|0
1626984000000|2021-07-22 20:00:00|7205.9|7204.1|7279.8|7276.8|7300|7297|7198.4|7195.4|0
1626987600000|2021-07-22 21:00:00|7280.5|7277.5|7272.8|7269.8|7282.8|7279.8|7272|7269|0
1626991200000|2021-07-22 22:00:00|7273.1|7270.1|7276.7|7273.7|7276.8|7273.8|7272.6|7269.6|0
1626994800000|2021-07-22 23:00:00|7276.8|7273.8|7282.8|7277.8|7282.8|7278.8|7274.5|7271.5|0
1626998400000|2021-07-23 00:00:00|7283|7278|7292.7|7287.7|7295.4|7290.4|7279.8|7274.8|0
1627002000000|2021-07-23 01:00:00|7293|7288|7287.2|7282.2|7294.8|7289.8|7286.2|7281.2|0
1627005600000|2021-07-23 02:00:00|7287|7282|7282.8|7277.8|7289.4|7284.4|7280.8|7275.8|0
1627009200000|2021-07-23 03:00:00|7282.6|7277.6|7283.7|7278.7|7285.3|7280.3|7281.2|7276.2|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7283.8|7278.8|7285|7280|7280.1|7275.1|0
1627016400000|2021-07-23 05:00:00|7284.1|7279.1|7283.6|7278.6|7284.3|7279.3|7280.6|7275.6|0
1627020000000|2021-07-23 06:00:00|7283.7|7278.7|7288.5|7283.5|7290.7|7285.7|7282.6|7277.6|0
1627023600000|2021-07-23 07:00:00|7288.9|7283.9|7283.7|7278.7|7289.7|7284.7|7279.7|7274.7|0
1627027200000|2021-07-23 08:00:00|7283.9|7278.9|7264.3|7261.3|7284.4|7279.4|7255.7|7252.7|0
1627030800000|2021-07-23 09:00:00|7264.1|7261.1|7267.1|7264.1|7267.9|7264.9|7256.6|7253.6|0
1627034400000|2021-07-23 10:00:00|7266.8|7263.8|7258.4|7255.4|7268.8|7265.8|7255.3|7252.3|0
1627038000000|2021-07-23 11:00:00|7258.3|7255.3|7241.4|7238.4|7265.3|7262.3|7228.7|7225.7|0
1627041600000|2021-07-23 12:00:00|7241.3|7238.3|7234.7|7231.7|7246.8|7243.8|7234.7|7231.7|0
1627045200000|2021-07-23 13:00:00|7234.8|7231.8|7183.3|7181.5|7234.9|7231.9|7147.5|7145.7|0
1627048800000|2021-07-23 14:00:00|7183|7181.2|7203|7201.2|7211|7209.2|7158.2|7156.4|0
1627052400000|2021-07-23 15:00:00|7202.9|7201.1|7237.1|7235.3|7238.1|7236.3|7197.7|7195.9|0
1627056000000|2021-07-23 16:00:00|7238|7236.2|7248.2|7246.4|7249.4|7247.6|7222.7|7220.9|0
1627059600000|2021-07-23 17:00:00|7248.1|7246.3|7260.4|7258.6|7263.6|7261.8|7244.8|7243|0
1627063200000|2021-07-23 18:00:00|7260.5|7258.7|7272|7270.2|7275.9|7274.1|7260.5|7258.7|0
1627066800000|2021-07-23 19:00:00|7272.2|7270.4|7258.8|7257|7272.7|7270.9|7255.3|7253.5|0
1627070400000|2021-07-23 20:00:00|7259.4|7256.4|7252.6|7249.6|7262.1|7259.1|7252.6|7249.6|0
1627250400000|2021-07-25 22:00:00|7259.8|7254.8|7262.7|7257.7|7263.8|7258.8|7255.3|7250.3|0
1627254000000|2021-07-25 23:00:00|7262.8|7257.8|7269.2|7264.2|7271.1|7266.1|7261.7|7256.7|0
1627257600000|2021-07-26 00:00:00|7268.9|7263.9|7256.6|7251.6|7269.9|7264.9|7253.7|7248.7|0
1627261200000|2021-07-26 01:00:00|7256.9|7251.9|7253.4|7248.4|7258.3|7253.3|7246.1|7241.1|0
1627264800000|2021-07-26 02:00:00|7253.3|7248.3|7250.6|7245.6|7256.4|7251.4|7249.1|7244.1|0
1627268400000|2021-07-26 03:00:00|7250.5|7245.5|7251.7|7246.7|7254.5|7249.5|7248.5|7243.5|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7251.5|7246.5|7253.4|7248.4|7250.6|7245.6|0
1627275600000|2021-07-26 05:00:00|7251.6|7246.6|7250.6|7245.6|7251.9|7246.9|7246.1|7241.1|0
1627279200000|2021-07-26 06:00:00|7250.3|7245.3|7241.7|7236.7|7254|7249|7235.2|7230.2|0
1627282800000|2021-07-26 07:00:00|7241.8|7236.8|7199.1|7194.1|7243.6|7238.6|7196.4|7191.4|0
1627286400000|2021-07-26 08:00:00|7199.2|7194.2|7164.9|7161.9|7212.1|7209.1|7130.6|7127.6|0
1627290000000|2021-07-26 09:00:00|7164.8|7161.8|7187.6|7184.6|7189.4|7186.4|7158.9|7155.9|0
1627293600000|2021-07-26 10:00:00|7187.4|7184.4|7181.4|7178.4|7193.3|7190.3|7181.3|7178.3|0
1627297200000|2021-07-26 11:00:00|7186.3|7183.3|7213.9|7210.9|7224.9|7221.9|7186.3|7183.3|0
1627300800000|2021-07-26 12:00:00|7214|7211|7207.7|7204.7|7220.6|7217.6|7199.4|7196.4|0
1627304400000|2021-07-26 13:00:00|7207.2|7204.2|7204.3|7202.5|7214.4|7211.4|7146.6|7144.8|0
1627308000000|2021-07-26 14:00:00|7204|7202.2|7199.2|7197.4|7232.6|7230.8|7197.6|7195.8|0
1627311600000|2021-07-26 15:00:00|7199.1|7197.3|7204.9|7203.1|7210|7208.2|7191.4|7189.6|0
1627315200000|2021-07-26 16:00:00|7205.1|7203.3|7183.8|7182|7207.9|7206.1|7173.5|7171.7|0
1627318800000|2021-07-26 17:00:00|7183.9|7182.1|7156.1|7154.3|7190|7188.2|7156.1|7154.3|0
1627322400000|2021-07-26 18:00:00|7155.7|7153.9|7160.2|7158.4|7164.2|7162.4|7138.5|7136.7|0
1627326000000|2021-07-26 19:00:00|7160|7158.2|7170.9|7169.1|7174.7|7172.9|7155.9|7154.1|0
1627329600000|2021-07-26 20:00:00|7171.5|7168.5|7182.7|7179.7|7188.1|7185.1|7161.1|7158.1|0
1627333200000|2021-07-26 21:00:00|7182.8|7179.8|7184.5|7181.5|7189.3|7186.3|7179.3|7176.3|0
1627336800000|2021-07-26 22:00:00|7184.4|7181.4|7181.5|7178.5|7185.7|7182.7|7179.5|7176.5|0
1627340400000|2021-07-26 23:00:00|7181.4|7178.4|7181.6|7176.6|7183.3|7180.3|7179.6|7176.6|0
1627344000000|2021-07-27 00:00:00|7181.9|7176.9|7178.9|7173.9|7184.4|7179.4|7176.8|7171.8|0
1627347600000|2021-07-27 01:00:00|7178.7|7173.7|7171.3|7166.3|7179.2|7174.2|7168.3|7163.3|0
1627351200000|2021-07-27 02:00:00|7171.1|7166.1|7171.9|7166.9|7173.9|7168.9|7165.6|7160.6|0
1627354800000|2021-07-27 03:00:00|7172|7167|7169.6|7164.6|7172.2|7167.2|7167|7162|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7171.1|7166.1|7172.1|7167.1|7168.3|7163.3|0
1627362000000|2021-07-27 05:00:00|7171|7166|7169.7|7164.7|7171.1|7166.1|7165.1|7160.1|0
1627365600000|2021-07-27 06:00:00|7169.6|7164.6|7158.7|7153.7|7171.4|7166.4|7157.1|7152.1|0
1627369200000|2021-07-27 07:00:00|7158.4|7153.4|7126.9|7121.9|7159.7|7154.7|7114.5|7109.5|0
1627372800000|2021-07-27 08:00:00|7126.8|7121.8|7100.5|7097.5|7127|7122|7091.3|7088.3|0
1627376400000|2021-07-27 09:00:00|7100.6|7097.6|7122.1|7119.1|7126|7123|7097.5|7094.5|0
1627380000000|2021-07-27 10:00:00|7122.4|7119.4|7129.2|7126.2|7130.9|7127.9|7117.2|7114.2|0
1627383600000|2021-07-27 11:00:00|7131.9|7128.9|7135.6|7132.6|7145.1|7142.1|7131.5|7128.5|0
1627387200000|2021-07-27 12:00:00|7135.7|7132.7|7131.2|7128.2|7139.9|7136.9|7123.3|7120.3|0
1627390800000|2021-07-27 13:00:00|7131.1|7128.1|7106.4|7104.6|7162.4|7160.6|7106.1|7104.3|0
1627394400000|2021-07-27 14:00:00|7105.1|7103.3|7037.1|7035.3|7115.8|7114|7014.5|7012.7|0
1627398000000|2021-07-27 15:00:00|7037.4|7035.6|7014|7012.2|7050.9|7049.1|6971.4|6969.6|0
1627401600000|2021-07-27 16:00:00|7013.2|7011.4|6985.3|6983.5|7013.9|7012.1|6981.6|6979.8|0
1627405200000|2021-07-27 17:00:00|6985.2|6983.4|6990.1|6988.3|7001.1|6999.3|6954.1|6952.3|0
1627408800000|2021-07-27 18:00:00|6990.5|6988.7|7049.7|7047.9|7049.7|7047.9|6987.3|6985.5|0
1627412400000|2021-07-27 19:00:00|7049.6|7047.8|7070.3|7068.5|7070.3|7068.5|7039|7037.2|0
1627416000000|2021-07-27 20:00:00|7070.9|7067.9|7073.8|7070.8|7119.3|7116.3|7033.1|7030.1|0
1627419600000|2021-07-27 21:00:00|7073.9|7070.9|7058.2|7055.2|7075.3|7072.3|7048.9|7045.9|0
1627423200000|2021-07-27 22:00:00|7057.7|7054.7|7069.5|7066.5|7074.5|7071.5|7057.6|7054.6|0
1627426800000|2021-07-27 23:00:00|7069.7|7066.7|7069.4|7064.4|7073.6|7070.6|7067.5|7064.4|0
1627430400000|2021-07-28 00:00:00|7069.7|7064.7|7078.9|7073.9|7079.9|7074.9|7064|7059|0
1627434000000|2021-07-28 01:00:00|7079.2|7074.2|7072.1|7067.1|7084.3|7079.3|7070.1|7065.1|0
1627437600000|2021-07-28 02:00:00|7072.3|7067.3|7076.1|7071.1|7081.1|7076.1|7059.5|7054.5|0
1627441200000|2021-07-28 03:00:00|7076.2|7071.2|7067.1|7062.1|7078.8|7073.8|7065.2|7060.2|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7058.5|7053.5|7067.7|7062.7|7057.9|7052.9|0
1627448400000|2021-07-28 05:00:00|7058.3|7053.3|7058.6|7053.6|7065.8|7060.8|7039.6|7034.6|0
1627452000000|2021-07-28 06:00:00|7058.5|7053.5|7064.6|7059.6|7073.9|7068.9|7050.4|7045.4|0
1627455600000|2021-07-28 07:00:00|7064.7|7059.7|7068.4|7063.4|7072.2|7067.2|7062.4|7057.4|0
1627459200000|2021-07-28 08:00:00|7068.6|7063.6|7128.5|7125.5|7131|7128|7068.4|7063.4|0
1627462800000|2021-07-28 09:00:00|7128.4|7125.4|7127.9|7124.9|7132|7129|7115|7112|0
1627466400000|2021-07-28 10:00:00|7127.7|7124.7|7128.1|7125.1|7130.7|7127.7|7115.2|7112.2|0
1627470000000|2021-07-28 11:00:00|7126.4|7123.4|7136|7133|7138|7135|7119.2|7116.2|0
1627473600000|2021-07-28 12:00:00|7135.9|7132.9|7134.6|7131.6|7146.5|7143.5|7133.1|7130.1|0
1627477200000|2021-07-28 13:00:00|7135.1|7132.1|7148.6|7146.8|7169|7167.2|7079.9|7078.1|0
1627480800000|2021-07-28 14:00:00|7149.6|7147.8|7193.6|7191.8|7211|7209.2|7148.7|7146.9|0
1627484400000|2021-07-28 15:00:00|7193.4|7191.6|7195.5|7193.7|7238.5|7236.7|7185.8|7184|0
1627488000000|2021-07-28 16:00:00|7195.3|7193.5|7197.2|7195.4|7217.9|7216.1|7192.6|7190.8|0
1627491600000|2021-07-28 17:00:00|7197|7195.2|7172.6|7170.8|7205.3|7203.5|7166.1|7164.3|0
1627495200000|2021-07-28 18:00:00|7173.3|7171.5|7194.1|7192.3|7210.5|7208.7|7148.6|7146.8|0
1627498800000|2021-07-28 19:00:00|7195.1|7193.3|7193.1|7191.3|7219.9|7218.1|7191.7|7189.9|0
1627502400000|2021-07-28 20:00:00|7193.7|7190.7|7151.4|7148.4|7199.1|7196.1|7137.9|7134.9|0
1627506000000|2021-07-28 21:00:00|7151.3|7148.3|7155.2|7152.2|7156.5|7153.5|7147.3|7144.3|0
1627509600000|2021-07-28 22:00:00|7155.1|7152.1|7161|7158|7165.6|7162.6|7155|7152|0
1627513200000|2021-07-28 23:00:00|7160.1|7157.1|7165.9|7160.9|7165.9|7162.2|7159.3|7156.3|0
1627516800000|2021-07-29 00:00:00|7165.7|7160.7|7166.5|7161.5|7167.5|7162.5|7158.5|7153.5|0
1627520400000|2021-07-29 01:00:00|7166.6|7161.6|7146.7|7141.7|7167|7162|7144.3|7139.3|0
1627524000000|2021-07-29 02:00:00|7146.8|7141.8|7152.8|7147.8|7156|7151|7144.8|7139.8|0
1627527600000|2021-07-29 03:00:00|7152.7|7147.7|7154.1|7149.1|7157.3|7152.3|7152.7|7147.7|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7157|7152|7159.4|7154.4|7152.8|7147.8|0
1627534800000|2021-07-29 05:00:00|7157.3|7152.3|7164.2|7159.2|7166.5|7161.5|7156.3|7151.3|0
1627538400000|2021-07-29 06:00:00|7164.9|7159.9|7172.7|7167.7|7174.6|7169.6|7161.3|7156.3|0
1627542000000|2021-07-29 07:00:00|7173|7168|7178|7173|7183|7178|7172.1|7167.1|0
1627545600000|2021-07-29 08:00:00|7177.9|7172.9|7207.7|7204.7|7224.2|7221.2|7177.3|7172.3|0
1627549200000|2021-07-29 09:00:00|7207.8|7204.8|7214.1|7211.1|7215.8|7212.8|7201.7|7198.7|0
1627552800000|2021-07-29 10:00:00|7214|7211|7190.5|7187.5|7218.4|7215.4|7180.1|7177.1|0
1627556400000|2021-07-29 11:00:00|7189|7186|7199.9|7196.9|7199.9|7196.9|7179.8|7176.8|0
1627560000000|2021-07-29 12:00:00|7199.8|7196.8|7200|7197|7212.6|7209.6|7199|7196|0
1627563600000|2021-07-29 13:00:00|7200.2|7197.2|7186.4|7184.6|7226.5|7224.7|7181.2|7179.4|0
1627567200000|2021-07-29 14:00:00|7186|7184.2|7223.4|7221.6|7229.5|7227.7|7163|7161.2|0
1627570800000|2021-07-29 15:00:00|7223.3|7221.5|7220.9|7219.1|7237.7|7235.9|7216.3|7214.5|0
1627574400000|2021-07-29 16:00:00|7220.7|7218.9|7215.2|7213.4|7238.1|7236.3|7207|7205.2|0
1627578000000|2021-07-29 17:00:00|7215.5|7213.7|7219.7|7217.9|7230.8|7229|7213.4|7211.6|0
1627581600000|2021-07-29 18:00:00|7220|7218.2|7208.6|7206.8|7221.1|7219.3|7199.9|7198.1|0
1627585200000|2021-07-29 19:00:00|7208.7|7206.9|7199.5|7197.7|7209.8|7208|7192.3|7190.5|0
1627588800000|2021-07-29 20:00:00|7200.3|7197.3|7096.2|7093.2|7203.7|7200.7|7094|7091|0
1627592400000|2021-07-29 21:00:00|7096.3|7093.3|7081.3|7078.3|7096.5|7093.5|7080.7|7077.7|0
1627596000000|2021-07-29 22:00:00|7081.4|7078.4|7092.7|7089.7|7100.8|7097.8|7081|7078|0
1627599600000|2021-07-29 23:00:00|7092.8|7089.8|7074.7|7069.7|7093.3|7090.3|7071.1|7068.1|0
1627603200000|2021-07-30 00:00:00|7074.4|7069.4|7057.6|7052.6|7079.1|7074.1|7050.4|7045.4|0
1627606800000|2021-07-30 01:00:00|7057.9|7052.9|7058.7|7053.7|7063.4|7058.4|7056|7051|0
1627610400000|2021-07-30 02:00:00|7058.6|7053.6|7066.1|7061.1|7073.2|7068.2|7056.7|7051.7|0
1627614000000|2021-07-30 03:00:00|7066.4|7061.4|7061.2|7056.2|7069.6|7064.6|7058.1|7053.1|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7061.2|7056.2|7064.2|7059.2|7059.5|7054.5|0
1627621200000|2021-07-30 05:00:00|7061.1|7056.1|7051.3|7046.3|7061.6|7056.6|7044.3|7039.3|0
1627624800000|2021-07-30 06:00:00|7051.2|7046.2|7057.9|7052.9|7065.9|7060.9|7051.1|7046.1|0
1627628400000|2021-07-30 07:00:00|7058.3|7053.3|7058.5|7053.5|7065.4|7060.4|7051.2|7046.2|0
1627632000000|2021-07-30 08:00:00|7058.7|7053.7|7089.7|7086.7|7094.3|7091.3|7042.1|7039.1|0
1627635600000|2021-07-30 09:00:00|7090.4|7087.4|7091.9|7088.9|7099.9|7096.9|7088.2|7085.2|0
1627639200000|2021-07-30 10:00:00|7093.1|7090.1|7086.6|7083.6|7096.9|7093.9|7074.2|7071.2|0
1627642800000|2021-07-30 11:00:00|7081.1|7078.1|7076.1|7073.1|7082.7|7079.7|7071|7068|0
1627646400000|2021-07-30 12:00:00|7076.5|7073.5|7069.9|7066.9|7076.6|7073.6|7064.4|7061.4|0
1627650000000|2021-07-30 13:00:00|7070.1|7067.1|7136|7134.2|7143.5|7141.7|7048.4|7045.4|0
1627653600000|2021-07-30 14:00:00|7138.1|7136.3|7130.6|7128.8|7157.6|7155.8|7125.2|7123.4|0
1627657200000|2021-07-30 15:00:00|7130.1|7128.3|7127.6|7125.8|7138.1|7136.3|7110.5|7108.7|0
1627660800000|2021-07-30 16:00:00|7127.5|7125.7|7143.6|7141.8|7145.5|7143.7|7122.7|7120.9|0
1627664400000|2021-07-30 17:00:00|7143.7|7141.9|7130|7128.2|7147.2|7145.4|7126|7124.2|0
1627668000000|2021-07-30 18:00:00|7130.8|7129|7109.6|7107.8|7131.7|7129.9|7101.1|7099.3|0
1627671600000|2021-07-30 19:00:00|7109.5|7107.7|7122.4|7120.6|7122.7|7120.9|7104.6|7102.8|0
1627675200000|2021-07-30 20:00:00|7123|7120|7123.9|7120.9|7129|7126|7119.1|7116.1|0
1627855200000|2021-08-01 22:00:00|7131|7126|7143.2|7138.2|7144.9|7139.9|7130.5|7125.5|0
1627858800000|2021-08-01 23:00:00|7143.3|7138.3|7141.8|7136.8|7146.5|7141.5|7139.6|7134.6|0
1627862400000|2021-08-02 00:00:00|7142|7137|7149.6|7144.6|7150.5|7145.5|7137.8|7132.8|0
1627866000000|2021-08-02 01:00:00|7149.8|7144.8|7146.5|7141.5|7152.7|7147.7|7145.2|7140.2|0
1627869600000|2021-08-02 02:00:00|7146.6|7141.6|7156.4|7151.4|7158|7153|7140.1|7135.1|0
1627873200000|2021-08-02 03:00:00|7156.5|7151.5|7154.7|7149.7|7157.4|7152.4|7153.1|7148.1|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7155.6|7150.6|7157|7152|7153.5|7148.5|0
1627880400000|2021-08-02 05:00:00|7155.8|7150.8|7157.5|7152.5|7162.2|7157.2|7154|7149|0
1627884000000|2021-08-02 06:00:00|7157.6|7152.6|7159.2|7154.2|7163.3|7158.3|7153.9|7148.9|0
1627887600000|2021-08-02 07:00:00|7159.1|7154.1|7161.2|7156.2|7168.7|7163.7|7158.5|7153.5|0
1627891200000|2021-08-02 08:00:00|7160.9|7155.9|7180.1|7177.1|7187.1|7184.1|7159.9|7154.9|0
1627894800000|2021-08-02 09:00:00|7180.2|7177.2|7183|7180|7185.2|7182.2|7174.8|7171.8|0
1627898400000|2021-08-02 10:00:00|7178.2|7175.2|7173.2|7170.2|7185.4|7182.4|7172.4|7169.4|0
1627902000000|2021-08-02 11:00:00|7175.4|7172.4|7181.8|7178.8|7184.7|7181.7|7170.7|7167.7|0
1627905600000|2021-08-02 12:00:00|7181.3|7178.3|7178.5|7175.5|7185.5|7182.5|7170.4|7167.4|0
1627909200000|2021-08-02 13:00:00|7178.3|7175.3|7165.3|7163.5|7185.3|7182.3|7123.1|7121.3|0
1627912800000|2021-08-02 14:00:00|7163.4|7161.6|7208.9|7207.1|7209|7207.2|7159.3|7157.5|0
1627916400000|2021-08-02 15:00:00|7209.6|7207.8|7192.1|7190.3|7218.5|7216.7|7191.3|7189.5|0
1627920000000|2021-08-02 16:00:00|7192.3|7190.5|7184.4|7182.6|7195.3|7193.5|7167.8|7166|0
1627923600000|2021-08-02 17:00:00|7184.7|7182.9|7176.9|7175.1|7193.5|7191.7|7168.9|7167.1|0
1627927200000|2021-08-02 18:00:00|7177.2|7175.4|7186.1|7184.3|7196.1|7194.3|7175.5|7173.7|0
1627930800000|2021-08-02 19:00:00|7186.3|7184.5|7161.1|7159.3|7192.4|7190.6|7146.1|7144.3|0
1627934400000|2021-08-02 20:00:00|7161.2|7159.4|7159.1|7156.1|7162.5|7159.5|7156.1|7153.1|0
1627938000000|2021-08-02 21:00:00|7159.2|7156.2|7160.9|7157.9|7162|7159|7158.7|7155.7|0
1627941600000|2021-08-02 22:00:00|7160.8|7157.8|7165.1|7162.1|7166.5|7163.5|7159.2|7156.2|0
1627945200000|2021-08-02 23:00:00|7165.2|7162.2|7165.9|7160.9|7166.3|7163.3|7161.3|7158.3|0
1627948800000|2021-08-03 00:00:00|7165.5|7160.5|7173.2|7168.2|7178.6|7173.6|7165.1|7160.1|0
1627952400000|2021-08-03 01:00:00|7173.4|7168.4|7162.8|7157.8|7174.4|7169.4|7159.7|7154.7|0
1627956000000|2021-08-03 02:00:00|7162.9|7157.9|7161.6|7156.6|7165.1|7160.1|7156.5|7151.5|0
1627959600000|2021-08-03 03:00:00|7161.4|7156.4|7167.8|7162.8|7171.4|7166.4|7160.5|7155.5|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7170.4|7165.4|7171.3|7166.3|7166.8|7161.8|0
1627966800000|2021-08-03 05:00:00|7170.9|7165.9|7176.3|7171.3|7177.8|7172.8|7170.6|7165.6|0
1627970400000|2021-08-03 06:00:00|7176.4|7171.4|7177.6|7172.6|7180.1|7175.1|7173.7|7168.7|0
1627974000000|2021-08-03 07:00:00|7177.7|7172.7|7173|7168|7178.5|7173.5|7171.3|7166.3|0
1627977600000|2021-08-03 08:00:00|7173.3|7168.3|7165.6|7162.6|7174|7169|7154|7151|0
1627981200000|2021-08-03 09:00:00|7165.9|7162.9|7156.4|7153.4|7169.7|7166.7|7154.8|7151.8|0
1627984800000|2021-08-03 10:00:00|7155.6|7152.6|7159.1|7156.1|7168.7|7165.7|7147|7144|0
1627988400000|2021-08-03 11:00:00|7158.8|7155.8|7162.9|7159.9|7178|7175|7152.9|7149.9|0
1627992000000|2021-08-03 12:00:00|7163|7160|7161.5|7158.5|7163|7160|7154.1|7151.1|0
1627995600000|2021-08-03 13:00:00|7161.6|7158.6|7110.1|7108.3|7184.1|7182.3|7109.2|7107.4|0
1627999200000|2021-08-03 14:00:00|7109.7|7107.9|7105.4|7103.6|7124.1|7122.3|7077.2|7075.4|0
1628002800000|2021-08-03 15:00:00|7105.3|7103.5|7141.4|7139.6|7144.2|7142.4|7059.8|7058|0
1628006400000|2021-08-03 16:00:00|7141.5|7139.7|7145.8|7144|7148.1|7146.3|7120.8|7119|0
1628010000000|2021-08-03 17:00:00|7146|7144.2|7136.3|7134.5|7152.8|7151|7133|7131.2|0
1628013600000|2021-08-03 18:00:00|7136.5|7134.7|7139|7137.2|7144.2|7142.4|7118.9|7117.1|0
1628017200000|2021-08-03 19:00:00|7139.2|7137.4|7152.8|7151|7154.6|7152.8|7137.4|7135.6|0
1628020800000|2021-08-03 20:00:00|7153.4|7150.4|7151.9|7148.9|7155.2|7152.2|7148.1|7145.1|0
1628024400000|2021-08-03 21:00:00|7152.3|7149.3|7152|7149|7153.7|7150.7|7149.8|7146.8|0
1628028000000|2021-08-03 22:00:00|7151.9|7148.9|7145.1|7142.1|7152.9|7149.9|7145.1|7142.1|0
1628031600000|2021-08-03 23:00:00|7144.9|7141.9|7132.9|7127.9|7145.2|7142.2|7131.2|7127.5|0
1628035200000|2021-08-04 00:00:00|7132.6|7127.6|7135|7130|7135.6|7130.6|7128.2|7123.2|0
1628038800000|2021-08-04 01:00:00|7135.1|7130.1|7137.2|7132.2|7138.5|7133.5|7130.4|7125.4|0
1628042400000|2021-08-04 02:00:00|7137.4|7132.4|7137.3|7132.3|7141.3|7136.3|7135.4|7130.4|0
1628046000000|2021-08-04 03:00:00|7137.5|7132.5|7138.9|7133.9|7141.4|7136.4|7137.3|7132.3|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7141.1|7136.1|7143.2|7138.2|7138.8|7133.8|0
1628053200000|2021-08-04 05:00:00|7140.6|7135.6|7149.4|7144.4|7151.5|7146.5|7139.3|7134.3|0
1628056800000|2021-08-04 06:00:00|7149.5|7144.5|7150.2|7145.2|7153.3|7148.3|7148.2|7143.2|0
1628060400000|2021-08-04 07:00:00|7150.3|7145.3|7144.9|7139.9|7152.9|7147.9|7144|7139|0
1628064000000|2021-08-04 08:00:00|7144.7|7139.7|7172.3|7169.3|7173.9|7170.9|7143.7|7138.7|0
1628067600000|2021-08-04 09:00:00|7172.5|7169.5|7174.1|7171.1|7174.5|7171.5|7168.2|7165.2|0
1628071200000|2021-08-04 10:00:00|7173.9|7170.9|7173.2|7170.2|7179.2|7176.2|7172.5|7169.5|0
1628074800000|2021-08-04 11:00:00|7172.3|7169.3|7153.6|7150.6|7172.7|7169.7|7151.8|7148.8|0
1628078400000|2021-08-04 12:00:00|7153.8|7150.8|7145.1|7142.1|7156.7|7153.7|7140.7|7137.7|0
1628082000000|2021-08-04 13:00:00|7145|7142|7184.6|7182.8|7210.8|7209|7141.2|7138.2|0
1628085600000|2021-08-04 14:00:00|7185.5|7183.7|7186.1|7184.3|7189.6|7187.8|7158.3|7156.5|0
1628089200000|2021-08-04 15:00:00|7186.2|7184.4|7200.6|7198.8|7202.3|7200.5|7181.3|7179.5|0
1628092800000|2021-08-04 16:00:00|7200.5|7198.7|7199.4|7197.6|7206.3|7204.5|7190.7|7188.9|0
1628096400000|2021-08-04 17:00:00|7199.9|7198.1|7203.5|7201.7|7216.5|7214.7|7199.3|7197.5|0
1628100000000|2021-08-04 18:00:00|7203.8|7202|7198.4|7196.6|7215.1|7213.3|7196.9|7195.1|0
1628103600000|2021-08-04 19:00:00|7198.3|7196.5|7199.5|7197.7|7210.7|7208.9|7191.7|7189.9|0
1628107200000|2021-08-04 20:00:00|7200.1|7197.1|7193.7|7190.7|7200.1|7197.1|7190|7187|0
1628110800000|2021-08-04 21:00:00|7193.9|7190.9|7196.4|7193.4|7200.2|7197.2|7193.7|7190.7|0
1628114400000|2021-08-04 22:00:00|7196.7|7193.7|7201.6|7198.6|7201.9|7198.9|7196.5|7193.5|0
1628118000000|2021-08-04 23:00:00|7201.5|7198.5|7203.1|7198.1|7203.1|7199.7|7199.6|7196.6|0
1628121600000|2021-08-05 00:00:00|7203|7198|7208.9|7203.9|7212.3|7207.3|7202.6|7197.6|0
1628125200000|2021-08-05 01:00:00|7208.8|7203.8|7207.9|7202.9|7210.7|7205.7|7204.7|7199.7|0
1628128800000|2021-08-05 02:00:00|7208|7203|7206.6|7201.6|7211|7206|7204.6|7199.6|0
1628132400000|2021-08-05 03:00:00|7206.7|7201.7|7205.3|7200.3|7208|7203|7203.8|7198.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7197.4|7192.4|7205.8|7200.8|7196.3|7191.3|0
1628139600000|2021-08-05 05:00:00|7197.5|7192.5|7194.5|7189.5|7199.4|7194.4|7193.3|7188.3|0
1628143200000|2021-08-05 06:00:00|7194.2|7189.2|7191.6|7186.6|7195.2|7190.2|7189.5|7184.5|0
1628146800000|2021-08-05 07:00:00|7191.7|7186.7|7192.8|7187.8|7202.4|7197.4|7189.1|7184.1|0
1628150400000|2021-08-05 08:00:00|7193|7188|7203.5|7200.5|7209.8|7206.8|7179.5|7176.5|0
1628154000000|2021-08-05 09:00:00|7206.4|7203.4|7213.4|7210.4|7216.1|7213.1|7198.8|7195.8|0
1628157600000|2021-08-05 10:00:00|7210.2|7207.2|7205.7|7202.7|7210.6|7207.6|7202|7199|0
1628161200000|2021-08-05 11:00:00|7205.5|7202.5|7215.1|7212.1|7216.6|7213.6|7202.1|7199.1|0
1628164800000|2021-08-05 12:00:00|7214.8|7211.8|7215.4|7212.4|7220.5|7217.5|7213|7210|0
1628168400000|2021-08-05 13:00:00|7215.3|7212.3|7222.6|7220.8|7223|7221.2|7181.7|7179.9|0
1628172000000|2021-08-05 14:00:00|7222.9|7221.1|7240.4|7238.6|7250.9|7249.1|7215.6|7213.8|0
1628175600000|2021-08-05 15:00:00|7240.7|7238.9|7248.5|7246.7|7257.7|7255.9|7238.6|7236.8|0
1628179200000|2021-08-05 16:00:00|7248.8|7247|7246.6|7244.8|7253|7251.2|7240.5|7238.7|0
1628182800000|2021-08-05 17:00:00|7246.5|7244.7|7249.7|7247.9|7251.5|7249.7|7240.6|7238.8|0
1628186400000|2021-08-05 18:00:00|7249.5|7247.7|7248.6|7246.8|7252.9|7251.1|7245.1|7243.3|0
1628190000000|2021-08-05 19:00:00|7248.5|7246.7|7255.6|7253.8|7257.3|7255.5|7235.1|7233.3|0
1628193600000|2021-08-05 20:00:00|7254.6|7252.8|7255.2|7252.2|7258.3|7255.3|7249.7|7246.7|0
1628197200000|2021-08-05 21:00:00|7255.1|7252.1|7258.3|7255.3|7258.5|7255.5|7254.5|7251.5|0
1628200800000|2021-08-05 22:00:00|7258|7255|7254.5|7251.5|7258.7|7255.7|7254.1|7251.1|0
1628204400000|2021-08-05 23:00:00|7254.6|7251.6|7254.4|7249.4|7256.4|7253.4|7251.1|7248.1|0
1628208000000|2021-08-06 00:00:00|7254.1|7249.1|7254.7|7249.7|7258.4|7253.4|7252.9|7247.9|0
1628211600000|2021-08-06 01:00:00|7254.6|7249.6|7255.2|7250.2|7256.7|7251.7|7252.9|7247.9|0
1628215200000|2021-08-06 02:00:00|7255.1|7250.1|7254.8|7249.8|7255.8|7250.8|7253.1|7248.1|0
1628218800000|2021-08-06 03:00:00|7254.7|7249.7|7258.3|7253.3|7258.8|7253.8|7254.5|7249.5|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7256.9|7251.9|7258.4|7253.4|7256.3|7251.3|0
1628226000000|2021-08-06 05:00:00|7256.8|7251.8|7256.5|7251.5|7257.7|7252.7|7254.3|7249.3|0
1628229600000|2021-08-06 06:00:00|7256.4|7251.4|7250.3|7245.3|7257|7252|7248.4|7243.4|0
1628233200000|2021-08-06 07:00:00|7250.2|7245.2|7256.4|7251.4|7257.5|7252.5|7247|7242|0
1628236800000|2021-08-06 08:00:00|7256.3|7251.3|7261.8|7258.8|7266.1|7263.1|7248.8|7245.8|0
1628240400000|2021-08-06 09:00:00|7262.1|7259.1|7268.8|7265.8|7270|7267|7259.4|7256.4|0
1628244000000|2021-08-06 10:00:00|7268.1|7265.1|7261|7258|7268.8|7265.8|7259.8|7256.8|0
1628247600000|2021-08-06 11:00:00|7259.6|7256.6|7264.3|7261.3|7266.6|7263.6|7259.2|7256.2|0
1628251200000|2021-08-06 12:00:00|7264.4|7261.4|7235|7232|7268.5|7265.5|7226.5|7223.5|0
1628254800000|2021-08-06 13:00:00|7235.2|7232.2|7229.9|7228.1|7257.3|7255.5|7216|7214.2|0
1628258400000|2021-08-06 14:00:00|7229.7|7227.9|7184.5|7182.7|7235.3|7233.5|7183.3|7181.5|0
1628262000000|2021-08-06 15:00:00|7185.2|7183.4|7189.1|7187.3|7191|7189.2|7163.3|7161.5|0
1628265600000|2021-08-06 16:00:00|7189|7187.2|7182.8|7181|7190.6|7188.8|7173.1|7171.3|0
1628269200000|2021-08-06 17:00:00|7182.9|7181.1|7177.5|7175.7|7193|7191.2|7175.2|7173.4|0
1628272800000|2021-08-06 18:00:00|7178.2|7176.4|7166.4|7164.6|7182.3|7180.5|7165.9|7164.1|0
1628276400000|2021-08-06 19:00:00|7166.3|7164.5|7172.1|7170.3|7174.5|7172.7|7161|7159.2|0
1628280000000|2021-08-06 20:00:00|7172.7|7169.7|7170.8|7167.8|7174.3|7171.3|7168.4|7165.4|0
1628460000000|2021-08-08 22:00:00|7168.5|7163.5|7151.3|7146.3|7170.2|7165.2|7149.8|7144.8|0
1628463600000|2021-08-08 23:00:00|7151.4|7146.4|7136.3|7131.3|7151.7|7146.7|7127.9|7122.9|0
1628467200000|2021-08-09 00:00:00|7136.4|7131.4|7139.4|7134.4|7140.6|7135.6|7131.9|7126.9|0
1628470800000|2021-08-09 01:00:00|7139.5|7134.5|7143.7|7138.7|7146.5|7141.5|7137.2|7132.2|0
1628474400000|2021-08-09 02:00:00|7143.8|7138.8|7149.6|7144.6|7150.5|7145.5|7143|7138|0
1628478000000|2021-08-09 03:00:00|7149.7|7144.7|7149.3|7144.3|7151.8|7146.8|7148.1|7143.1|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7151.2|7146.2|7151.7|7146.7|7148.7|7143.7|0
1628485200000|2021-08-09 05:00:00|7151.1|7146.1|7152.3|7147.3|7154|7149|7150.4|7145.4|0
1628488800000|2021-08-09 06:00:00|7151.9|7146.9|7150.9|7145.9|7154.6|7149.6|7149.7|7144.7|0
1628492400000|2021-08-09 07:00:00|7151|7146|7163.4|7158.4|7166.4|7161.4|7150.7|7145.7|0
1628496000000|2021-08-09 08:00:00|7163.8|7158.8|7184.6|7181.6|7194.4|7191.4|7162.8|7158.8|0
1628499600000|2021-08-09 09:00:00|7184.7|7181.7|7185.9|7182.9|7190.5|7187.5|7179|7176|0
1628503200000|2021-08-09 10:00:00|7185.8|7182.8|7193|7190|7195.6|7192.6|7185.6|7182.6|0
1628506800000|2021-08-09 11:00:00|7191.8|7188.8|7196.4|7193.4|7198.8|7195.8|7187.7|7184.7|0
1628510400000|2021-08-09 12:00:00|7196.2|7193.2|7190.8|7187.8|7197.5|7194.5|7185|7182|0
1628514000000|2021-08-09 13:00:00|7190.7|7187.7|7189.5|7187.7|7197.8|7196|7145.4|7143.6|0
1628517600000|2021-08-09 14:00:00|7189.6|7187.8|7188|7186.2|7204.4|7202.6|7170.4|7168.6|0
1628521200000|2021-08-09 15:00:00|7188.3|7186.5|7190|7188.2|7198|7196.2|7178.8|7177|0
1628524800000|2021-08-09 16:00:00|7190.1|7188.3|7187.2|7185.4|7192.1|7190.3|7178.7|7176.9|0
1628528400000|2021-08-09 17:00:00|7187.4|7185.6|7189.4|7187.6|7190.5|7188.7|7176.4|7174.6|0
1628532000000|2021-08-09 18:00:00|7189.5|7187.7|7194.8|7193|7196.4|7194.6|7183.6|7181.8|0
1628535600000|2021-08-09 19:00:00|7194.6|7192.8|7187.7|7185.9|7195.2|7193.4|7182.1|7180.3|0
1628539200000|2021-08-09 20:00:00|7188.3|7185.3|7186.2|7183.2|7192.1|7189.1|7184.7|7181.7|0
1628542800000|2021-08-09 21:00:00|7186.3|7183.3|7188.5|7185.5|7189|7186|7185.5|7182.5|0
1628546400000|2021-08-09 22:00:00|7188.6|7185.6|7189.3|7186.3|7189.3|7186.3|7186.3|7183.3|0
1628550000000|2021-08-09 23:00:00|7187.1|7184.1|7187|7182|7187.7|7184.7|7182.7|7179.7|0
1628553600000|2021-08-10 00:00:00|7187.3|7182.3|7190.9|7185.9|7190.9|7185.9|7186.2|7181.2|0
1628557200000|2021-08-10 01:00:00|7191|7186|7177.2|7172.2|7191|7186|7176.3|7171.3|0
1628560800000|2021-08-10 02:00:00|7177.1|7172.1|7182.1|7177.1|7183.2|7178.2|7175.3|7170.3|0
1628564400000|2021-08-10 03:00:00|7182.2|7177.2|7181.3|7176.3|7183.1|7178.1|7179.8|7174.8|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7182.4|7177.4|7182.7|7177.7|7180|7175|0
1628571600000|2021-08-10 05:00:00|7182.3|7177.3|7185.8|7180.8|7188.8|7183.8|7182.1|7177.1|0
1628575200000|2021-08-10 06:00:00|7185.7|7180.7|7188.9|7183.9|7189.4|7184.4|7182.8|7177.8|0
1628578800000|2021-08-10 07:00:00|7188.1|7183.1|7201.4|7196.4|7202.1|7197.1|7187.6|7182.6|0
1628582400000|2021-08-10 08:00:00|7201.5|7196.5|7207.6|7204.6|7217.1|7214.1|7200.1|7196.3|0
1628586000000|2021-08-10 09:00:00|7207.5|7204.5|7215.3|7212.3|7218.6|7215.6|7203.9|7200.9|0
1628589600000|2021-08-10 10:00:00|7214.1|7211.1|7208.6|7205.6|7216.6|7213.6|7207.2|7204.2|0
1628593200000|2021-08-10 11:00:00|7209.4|7206.4|7212.7|7209.7|7215.6|7212.6|7207.6|7204.6|0
1628596800000|2021-08-10 12:00:00|7212.9|7209.9|7209.3|7206.3|7214.6|7211.6|7208.5|7205.5|0
1628600400000|2021-08-10 13:00:00|7208.5|7205.5|7202.9|7201.1|7216|7214.2|7186.5|7184.7|0
1628604000000|2021-08-10 14:00:00|7203.1|7201.3|7138.1|7136.3|7207.4|7205.6|7130.6|7128.8|0
1628607600000|2021-08-10 15:00:00|7137.4|7135.6|7152.9|7151.1|7159.6|7157.8|7121.2|7119.4|0
1628611200000|2021-08-10 16:00:00|7153.4|7151.6|7152.9|7151.1|7170.5|7168.7|7152.6|7150.8|0
1628614800000|2021-08-10 17:00:00|7153.2|7151.4|7152.5|7150.7|7163.1|7161.3|7145.5|7143.7|0
1628618400000|2021-08-10 18:00:00|7152.4|7150.6|7145.1|7143.3|7153.5|7151.7|7131.1|7129.3|0
1628622000000|2021-08-10 19:00:00|7145.4|7143.6|7138.7|7136.9|7147|7145.2|7130.9|7129.1|0
1628625600000|2021-08-10 20:00:00|7139.5|7137.7|7137.3|7134.3|7142.6|7139.6|7134.6|7131.6|0
1628629200000|2021-08-10 21:00:00|7137.5|7134.5|7143.3|7140.3|7143.4|7140.4|7137.4|7134.4|0
1628632800000|2021-08-10 22:00:00|7143.4|7140.4|7136.8|7133.8|7143.4|7140.4|7136.8|7133.8|0
1628636400000|2021-08-10 23:00:00|7136.7|7133.7|7137.5|7132.5|7138.9|7135.9|7133.8|7130.8|0
1628640000000|2021-08-11 00:00:00|7137.8|7132.8|7135.1|7130.1|7143.4|7138.4|7134.1|7129.1|0
1628643600000|2021-08-11 01:00:00|7135|7130|7141|7136|7141.6|7136.6|7132.4|7127.4|0
1628647200000|2021-08-11 02:00:00|7141.1|7136.1|7143.9|7138.9|7144.4|7139.4|7140.4|7135.4|0
1628650800000|2021-08-11 03:00:00|7144|7139|7141.3|7136.3|7144.8|7139.8|7140.2|7135.2|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7142.2|7137.2|7142.9|7137.9|7140.1|7135.1|0
1628658000000|2021-08-11 05:00:00|7142.1|7137.1|7140.4|7135.4|7145.8|7140.8|7138.3|7133.3|0
1628661600000|2021-08-11 06:00:00|7140.5|7135.5|7136.2|7131.2|7141.1|7136.1|7135|7130|0
1628665200000|2021-08-11 07:00:00|7136.3|7131.3|7120.1|7115.1|7139.1|7134.1|7116.1|7111.1|0
1628668800000|2021-08-11 08:00:00|7120|7115|7129.3|7126.3|7141.8|7138.8|7120|7115|0
1628672400000|2021-08-11 09:00:00|7128.8|7125.8|7121.3|7118.3|7129.1|7126.1|7117.5|7114.5|0
1628676000000|2021-08-11 10:00:00|7121.1|7118.1|7129.4|7126.4|7130.1|7127.1|7119.1|7116.1|0
1628679600000|2021-08-11 11:00:00|7130.7|7127.7|7125.3|7122.3|7132.4|7129.4|7122.9|7119.9|0
1628683200000|2021-08-11 12:00:00|7125.1|7122.1|7167.2|7164.2|7175.9|7172.9|7125.1|7122.1|0
1628686800000|2021-08-11 13:00:00|7167.4|7164.4|7130.6|7128.8|7176|7174.2|7126.7|7124.9|0
1628690400000|2021-08-11 14:00:00|7130.8|7129|7101.6|7099.8|7155.1|7153.3|7101.2|7099.4|0
1628694000000|2021-08-11 15:00:00|7102.4|7100.6|7079.4|7077.6|7104|7102.2|7071.9|7070.1|0
1628697600000|2021-08-11 16:00:00|7079|7077.2|7107.1|7105.3|7108.5|7106.7|7076.5|7074.7|0
1628701200000|2021-08-11 17:00:00|7107.6|7105.8|7100.3|7098.5|7122|7120.2|7091.9|7090.1|0
1628704800000|2021-08-11 18:00:00|7100.1|7098.3|7108|7106.2|7111.3|7109.5|7095.7|7093.9|0
1628708400000|2021-08-11 19:00:00|7108.5|7106.7|7106.3|7104.5|7114|7112.2|7102.5|7100.7|0
1628712000000|2021-08-11 20:00:00|7106.9|7103.9|7102.3|7099.3|7110.6|7107.6|7096.1|7093.1|0
1628715600000|2021-08-11 21:00:00|7102.8|7099.8|7102.4|7099.4|7102.8|7099.8|7100.8|7097.8|0
1628719200000|2021-08-11 22:00:00|7102.3|7099.3|7099|7096|7102.3|7099.3|7098.3|7095.3|0
1628722800000|2021-08-11 23:00:00|7099.1|7096.1|7101|7096|7101|7097|7095.9|7092.9|0
1628726400000|2021-08-12 00:00:00|7101.1|7096.1|7103.6|7098.6|7105.9|7100.9|7099.4|7094.4|0
1628730000000|2021-08-12 01:00:00|7103.5|7098.5|7104.7|7099.7|7107.9|7102.9|7103|7098|0
1628733600000|2021-08-12 02:00:00|7104.6|7099.6|7105.2|7100.2|7107.5|7102.5|7104|7099|0
1628737200000|2021-08-12 03:00:00|7105.1|7100.1|7108|7103|7108.7|7103.7|7104.7|7099.7|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7104.6|7099.6|7108.2|7103.2|7103.8|7098.8|0
1628744400000|2021-08-12 05:00:00|7104.5|7099.5|7100.6|7095.6|7105.1|7100.1|7100.1|7095.1|0
1628748000000|2021-08-12 06:00:00|7100.7|7095.7|7097.7|7092.7|7105.3|7100.3|7096.2|7091.2|0
1628751600000|2021-08-12 07:00:00|7097.3|7092.3|7094.9|7089.9|7101.9|7096.9|7094.2|7089.2|0
1628755200000|2021-08-12 08:00:00|7095|7090|7089.8|7086.8|7095.1|7090.8|7078.4|7075.4|0
1628758800000|2021-08-12 09:00:00|7089.7|7086.7|7094.1|7091.1|7099.6|7096.6|7072.1|7069.1|0
1628762400000|2021-08-12 10:00:00|7093.9|7090.9|7089.5|7086.5|7097.5|7094.5|7086.4|7083.4|0
1628766000000|2021-08-12 11:00:00|7089.6|7086.6|7096.1|7093.1|7096.3|7093.3|7087|7084|0
1628769600000|2021-08-12 12:00:00|7095.8|7092.8|7079.8|7076.8|7100.2|7097.2|7074.2|7071.2|0
1628773200000|2021-08-12 13:00:00|7079.9|7076.9|7053.1|7051.3|7086.2|7083.2|7039.2|7037.4|0
1628776800000|2021-08-12 14:00:00|7053.2|7051.4|7082.9|7081.1|7082.9|7081.1|7031.7|7029.9|0
1628780400000|2021-08-12 15:00:00|7083.4|7081.6|7103.9|7102.1|7107|7105.2|7075.2|7073.4|0
1628784000000|2021-08-12 16:00:00|7104.3|7102.5|7092.5|7090.7|7106.6|7104.8|7086.9|7085.1|0
1628787600000|2021-08-12 17:00:00|7092|7090.2|7099.6|7097.8|7103.1|7101.3|7084.3|7082.5|0
1628791200000|2021-08-12 18:00:00|7099.7|7097.9|7114.5|7112.7|7116.2|7114.4|7098.7|7096.9|0
1628794800000|2021-08-12 19:00:00|7114.8|7113|7120|7118.2|7125.3|7123.5|7114.1|7112.3|0
1628798400000|2021-08-12 20:00:00|7120.6|7117.6|7124|7121|7124.3|7121.3|7108.9|7105.9|0
1628802000000|2021-08-12 21:00:00|7124.2|7121.2|7119.1|7116.1|7124.3|7121.3|7114.8|7111.8|0
1628805600000|2021-08-12 22:00:00|7119.3|7116.3|7115|7112|7119.6|7116.6|7114.1|7111.1|0
1628809200000|2021-08-12 23:00:00|7114.9|7111.9|7115.8|7110.8|7117.4|7114.4|7113.9|7110.8|0
1628812800000|2021-08-13 00:00:00|7115.9|7110.9|7117.6|7112.6|7120.3|7115.3|7113.3|7108.3|0
1628816400000|2021-08-13 01:00:00|7117.5|7112.5|7117.2|7112.2|7119.1|7114.1|7115|7110|0
1628820000000|2021-08-13 02:00:00|7117|7112|7116.5|7111.5|7121.6|7116.6|7116|7111|0
1628823600000|2021-08-13 03:00:00|7116.4|7111.4|7118|7113|7118.8|7113.8|7115.7|7110.7|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7117.9|7112.9|7119.6|7114.6|7117.5|7112.5|0
1628830800000|2021-08-13 05:00:00|7117.8|7112.8|7115.5|7110.5|7118.5|7113.5|7114.6|7109.6|0
1628834400000|2021-08-13 06:00:00|7115.6|7110.6|7119.5|7114.5|7120.4|7115.4|7114.6|7109.6|0
1628838000000|2021-08-13 07:00:00|7119.7|7114.7|7124.3|7119.3|7128.5|7123.5|7119.7|7114.7|0
1628841600000|2021-08-13 08:00:00|7124.4|7119.4|7121.4|7118.4|7126.6|7123.6|7111.9|7108.9|0
1628845200000|2021-08-13 09:00:00|7121.6|7118.6|7116.2|7113.2|7128.7|7125.7|7112.9|7109.9|0
1628848800000|2021-08-13 10:00:00|7118.1|7115.1|7116.6|7113.6|7122.3|7119.3|7115|7112|0
1628852400000|2021-08-13 11:00:00|7117.6|7114.6|7107|7104|7118.7|7115.7|7106|7103|0
1628856000000|2021-08-13 12:00:00|7106.8|7103.8|7113.7|7110.7|7113.8|7110.8|7105|7102|0
1628859600000|2021-08-13 13:00:00|7113.1|7110.1|7107.6|7105.8|7121.9|7118.9|7090.4|7088.6|0
1628863200000|2021-08-13 14:00:00|7107.3|7105.5|7100|7098.2|7132.8|7131|7094.7|7092.9|0
1628866800000|2021-08-13 15:00:00|7100.3|7098.5|7086.9|7085.1|7112.3|7110.5|7083.5|7081.7|0
1628870400000|2021-08-13 16:00:00|7086.8|7085|7103.4|7101.6|7105.3|7103.5|7086.3|7084.5|0
1628874000000|2021-08-13 17:00:00|7103.3|7101.5|7101.4|7099.6|7108.5|7106.7|7097.6|7095.8|0
1628877600000|2021-08-13 18:00:00|7101.2|7099.4|7092.3|7090.5|7102.7|7100.9|7086.5|7084.7|0
1628881200000|2021-08-13 19:00:00|7092.2|7090.4|7099.8|7098|7099.8|7098|7085.7|7083.9|0
1628884800000|2021-08-13 20:00:00|7100.4|7097.4|7093|7090|7103.8|7100.8|7091.6|7088.6|0
1629064800000|2021-08-15 22:00:00|7088.9|7083.9|7093.2|7088.2|7094.9|7089.9|7087.1|7082.1|0
1629068400000|2021-08-15 23:00:00|7093.3|7088.3|7090.9|7085.9|7094.2|7089.2|7089.6|7084.6|0
1629072000000|2021-08-16 00:00:00|7090.8|7085.8|7086.7|7081.7|7091.5|7086.5|7081.2|7076.2|0
1629075600000|2021-08-16 01:00:00|7086.6|7081.6|7087.1|7082.1|7091.1|7086.1|7085.1|7080.1|0
1629079200000|2021-08-16 02:00:00|7086.8|7081.8|7085.2|7080.2|7088.3|7083.3|7082.2|7077.2|0
1629082800000|2021-08-16 03:00:00|7085.3|7080.3|7087.3|7082.3|7087.5|7082.5|7083.4|7078.4|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7087.2|7082.2|7088.6|7083.6|7086.6|7081.6|0
1629090000000|2021-08-16 05:00:00|7087|7082|7086.5|7081.5|7090.9|7085.9|7085.6|7080.6|0
1629093600000|2021-08-16 06:00:00|7086.2|7081.2|7080.8|7075.8|7086.5|7081.5|7078.2|7073.2|0
1629097200000|2021-08-16 07:00:00|7080.7|7075.7|7073.8|7068.8|7083.6|7078.6|7067.3|7062.3|0
1629100800000|2021-08-16 08:00:00|7073.9|7068.9|7066.8|7063.8|7081.8|7078.8|7066.8|7063.8|0
1629104400000|2021-08-16 09:00:00|7066.7|7063.7|7056.6|7053.6|7066.9|7063.9|7055.1|7052.1|0
1629108000000|2021-08-16 10:00:00|7056.5|7053.5|7058.2|7055.2|7058.2|7055.2|7047|7044|0
1629111600000|2021-08-16 11:00:00|7063.5|7060.5|7044|7041|7063.8|7060.8|7039.9|7036.9|0
1629115200000|2021-08-16 12:00:00|7043.9|7040.9|7040.7|7037.7|7047.5|7044.5|7037.2|7034.2|0
1629118800000|2021-08-16 13:00:00|7040.6|7037.6|6998.8|6997|7077|7075.2|6998.3|6996.5|0
1629122400000|2021-08-16 14:00:00|6998.6|6996.8|6927.9|6926.1|7007.3|7005.5|6916.4|6914.6|0
1629126000000|2021-08-16 15:00:00|6928|6926.2|6954|6952.2|6963.8|6962|6925.7|6923.9|0
1629129600000|2021-08-16 16:00:00|6954.7|6952.9|6959.5|6957.7|6965.5|6963.7|6947.5|6945.7|0
1629133200000|2021-08-16 17:00:00|6959.7|6957.9|7002.3|7000.5|7005.4|7003.6|6957.8|6956|0
1629136800000|2021-08-16 18:00:00|7002.5|7000.7|7015.1|7013.3|7019.6|7017.8|6999.8|6998|0
1629140400000|2021-08-16 19:00:00|7014.8|7013|7029.2|7027.4|7029.8|7028|7013|7011.2|0
1629144000000|2021-08-16 20:00:00|7029.8|7026.8|7026.6|7023.6|7033.8|7030.8|7024.3|7021.3|0
1629147600000|2021-08-16 21:00:00|7026.7|7023.7|7028.2|7025.2|7029|7026|7026.1|7023.1|0
1629151200000|2021-08-16 22:00:00|7028.1|7025.1|7027.3|7024.3|7028.8|7025.8|7027|7024|0
1629154800000|2021-08-16 23:00:00|7027.2|7024.2|7028.9|7023.9|7028.9|7025.3|7024.4|7021.4|0
1629158400000|2021-08-17 00:00:00|7029|7024|7022.2|7017.2|7029.9|7024.9|7019.1|7014.1|0
1629162000000|2021-08-17 01:00:00|7022.1|7017.1|7022.7|7017.7|7025|7020|7019|7014|0
1629165600000|2021-08-17 02:00:00|7022.5|7017.5|7021.7|7016.7|7023.4|7018.4|7020.5|7015.5|0
1629169200000|2021-08-17 03:00:00|7021.6|7016.6|7019.8|7014.8|7022|7017|7018.7|7013.7|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|7021.1|7016.1|7022.2|7017.2|7019.5|7014.5|0
1629176400000|2021-08-17 05:00:00|7021|7016|7015.2|7010.2|7021.5|7016.5|7015.2|7010.2|0
1629180000000|2021-08-17 06:00:00|7015.3|7010.3|6983.2|6978.2|7015.7|7010.7|6980.7|6975.7|0
1629183600000|2021-08-17 07:00:00|6982.9|6977.9|6973|6968|6984.4|6979.4|6965.1|6960.1|0
1629187200000|2021-08-17 08:00:00|6973.2|6968.2|6952.8|6949.8|6975.4|6972.4|6944.8|6941.8|0
1629190800000|2021-08-17 09:00:00|6953.5|6950.5|6958|6955|6967.2|6964.2|6951.9|6948.9|0
1629194400000|2021-08-17 10:00:00|6957.9|6954.9|6965.6|6962.6|6965.7|6962.7|6955.1|6952.1|0
1629198000000|2021-08-17 11:00:00|6969|6966|6958.5|6955.5|6969.8|6966.8|6956|6953|0
1629201600000|2021-08-17 12:00:00|6958.1|6955.1|6945.6|6942.6|6958.5|6955.5|6940.1|6937.1|0
1629205200000|2021-08-17 13:00:00|6946|6943|6912.2|6910.4|6961.3|6959.5|6901.2|6899.4|0
1629208800000|2021-08-17 14:00:00|6912.1|6910.3|6937.7|6935.9|6965.1|6963.3|6891.6|6889.8|0
1629212400000|2021-08-17 15:00:00|6938|6936.2|6878.5|6876.7|6938.2|6936.4|6877.9|6876.1|0
1629216000000|2021-08-17 16:00:00|6878.4|6876.6|6841.1|6839.3|6891|6889.2|6838.4|6836.6|0
1629219600000|2021-08-17 17:00:00|6840.1|6838.3|6872.7|6870.9|6872.8|6871|6838.3|6836.5|0
1629223200000|2021-08-17 18:00:00|6872.6|6870.8|6886.9|6885.1|6889.7|6887.9|6867.4|6865.6|0
1629226800000|2021-08-17 19:00:00|6887|6885.2|6893.9|6892.1|6895.9|6894.1|6871.2|6869.4|0
1629230400000|2021-08-17 20:00:00|6894.5|6891.5|6886.6|6883.6|6895.7|6892.7|6883.8|6880.8|0
1629234000000|2021-08-17 21:00:00|6886.7|6883.7|6886.7|6883.7|6888.6|6885.6|6885.6|6882.6|0
1629237600000|2021-08-17 22:00:00|6886.8|6883.8|6884.4|6881.4|6887.6|6884.6|6882.1|6879.1|0
1629241200000|2021-08-17 23:00:00|6883.9|6880.9|6880|6875|6885.5|6882.5|6877.6|6874.6|0
1629244800000|2021-08-18 00:00:00|6880.2|6875.2|6889.1|6884.1|6890.5|6885.5|6877.8|6872.8|0
1629248400000|2021-08-18 01:00:00|6889|6884|6892.2|6887.2|6897.9|6892.9|6888.2|6883.2|0
1629252000000|2021-08-18 02:00:00|6892.3|6887.3|6898.2|6893.2|6900|6895|6891.5|6886.5|0
1629255600000|2021-08-18 03:00:00|6898.4|6893.4|6904.1|6899.1|6906.5|6901.5|6898.2|6893.2|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6905.1|6900.1|6908.1|6903.1|6904.1|6899.1|0
1629262800000|2021-08-18 05:00:00|6905|6900|6911.3|6906.3|6911.8|6906.8|6904.3|6899.3|0
1629266400000|2021-08-18 06:00:00|6911.2|6906.2|6909.4|6904.4|6914.8|6909.8|6907.7|6902.7|0
1629270000000|2021-08-18 07:00:00|6909.3|6904.3|6901|6896|6914.5|6909.5|6899.5|6894.5|0
1629273600000|2021-08-18 08:00:00|6901.1|6896.1|6906.9|6903.9|6916.2|6913.2|6901.1|6896.1|0
1629277200000|2021-08-18 09:00:00|6907|6904|6917.6|6914.6|6921.3|6918.3|6906.7|6903.7|0
1629280800000|2021-08-18 10:00:00|6917.9|6914.9|6930.8|6927.8|6932.1|6929.1|6911.5|6908.5|0
1629284400000|2021-08-18 11:00:00|6927.4|6924.4|6922.4|6919.4|6929.9|6926.9|6920.7|6917.7|0
1629288000000|2021-08-18 12:00:00|6922.3|6919.3|6911.8|6908.8|6925.2|6922.2|6908.7|6905.7|0
1629291600000|2021-08-18 13:00:00|6911.9|6908.9|6925.2|6923.4|6930.5|6928.7|6894.7|6892.9|0
1629295200000|2021-08-18 14:00:00|6925.3|6923.5|6918.7|6916.9|6927.4|6925.6|6898.9|6897.1|0
1629298800000|2021-08-18 15:00:00|6918.6|6916.8|6913|6911.2|6925.6|6923.8|6897.6|6895.8|0
1629302400000|2021-08-18 16:00:00|6913.2|6911.4|6923.7|6921.9|6932.5|6930.7|6908.4|6906.6|0
1629306000000|2021-08-18 17:00:00|6923.8|6922|6918.1|6916.3|6931.1|6929.3|6912.9|6911.1|0
1629309600000|2021-08-18 18:00:00|6917.9|6916.1|6931.6|6929.8|6946|6944.2|6891.5|6889.7|0
1629313200000|2021-08-18 19:00:00|6929.7|6927.9|6856.2|6854.4|6930.2|6928.4|6851.9|6850.1|0
1629316800000|2021-08-18 20:00:00|6856.7|6853.7|6856|6853|6859.6|6856.6|6827.6|6824.6|0
1629320400000|2021-08-18 21:00:00|6855.8|6852.8|6868.8|6865.8|6870.1|6867.1|6853.2|6850.2|0
1629324000000|2021-08-18 22:00:00|6868.7|6865.7|6866.4|6863.4|6869.8|6866.8|6863.7|6860.7|0
1629327600000|2021-08-18 23:00:00|6866.2|6863.2|6865.4|6860.4|6866.8|6863.8|6862.7|6859.7|0
1629331200000|2021-08-19 00:00:00|6865.5|6860.5|6875.3|6870.3|6875.9|6870.9|6865|6860|0
1629334800000|2021-08-19 01:00:00|6875.2|6870.2|6870|6865|6879.1|6874.1|6869.9|6864.9|0
1629338400000|2021-08-19 02:00:00|6869.9|6864.9|6855.6|6850.6|6870.7|6865.7|6850.8|6845.8|0
1629342000000|2021-08-19 03:00:00|6855.7|6850.7|6853|6848|6858|6853|6851.6|6846.6|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6850.8|6845.8|6854|6849|6847.7|6842.7|0
1629349200000|2021-08-19 05:00:00|6850.9|6845.9|6843|6838|6853.9|6848.9|6841.5|6836.5|0
1629352800000|2021-08-19 06:00:00|6843.1|6838.1|6813.2|6808.2|6846.8|6841.8|6809.4|6804.4|0
1629356400000|2021-08-19 07:00:00|6813.7|6808.7|6804.6|6799.6|6818.6|6813.6|6801.6|6796.6|0
1629360000000|2021-08-19 08:00:00|6805.3|6800.3|6764.7|6761.7|6806|6801|6754.4|6751.4|0
1629363600000|2021-08-19 09:00:00|6765|6762|6791.2|6788.2|6793.3|6790.3|6750.2|6747.2|0
1629367200000|2021-08-19 10:00:00|6790|6787|6781.5|6778.5|6797.9|6794.9|6779.1|6776.1|0
1629370800000|2021-08-19 11:00:00|6785.8|6782.8|6787.5|6784.5|6798.5|6795.5|6782.5|6779.5|0
1629374400000|2021-08-19 12:00:00|6787.4|6784.4|6780.5|6777.5|6797.9|6794.9|6779.5|6776.5|0
1629378000000|2021-08-19 13:00:00|6780.6|6777.6|6803.4|6801.6|6822.6|6820.8|6777.9|6776.1|0
1629381600000|2021-08-19 14:00:00|6803.6|6801.8|6854.5|6852.7|6855.3|6853.5|6803.6|6801.8|0
1629385200000|2021-08-19 15:00:00|6854.9|6853.1|6905|6903.2|6906.9|6905.1|6852.4|6850.6|0
1629388800000|2021-08-19 16:00:00|6906.5|6904.7|6889.7|6887.9|6911.1|6909.3|6874.3|6872.5|0
1629392400000|2021-08-19 17:00:00|6889.4|6887.6|6843.9|6842.1|6889.7|6887.9|6843.9|6842.1|0
1629396000000|2021-08-19 18:00:00|6843.7|6841.9|6843.7|6841.9|6850.6|6848.8|6798.1|6796.3|0
1629399600000|2021-08-19 19:00:00|6843.9|6842.1|6835.6|6833.8|6867.2|6865.4|6826.6|6824.8|0
1629403200000|2021-08-19 20:00:00|6836.2|6833.2|6841.6|6838.6|6844.3|6841.3|6834.1|6831.1|0
1629406800000|2021-08-19 21:00:00|6841.5|6838.5|6841.2|6838.2|6842.8|6839.8|6837.3|6834.3|0
1629410400000|2021-08-19 22:00:00|6841.3|6838.3|6839.4|6836.4|6843.6|6840.6|6838.7|6835.7|0
1629414000000|2021-08-19 23:00:00|6839.5|6836.5|6838.1|6833.1|6839.6|6836.6|6833.9|6830.9|0
1629417600000|2021-08-20 00:00:00|6838.2|6833.2|6854.3|6849.3|6857.3|6852.3|6837.7|6832.7|0
1629421200000|2021-08-20 01:00:00|6854.4|6849.4|6837.1|6832.1|6856.4|6851.4|6834.4|6829.4|0
1629424800000|2021-08-20 02:00:00|6837.2|6832.2|6838.1|6833.1|6843.7|6838.7|6836.6|6831.6|0
1629428400000|2021-08-20 03:00:00|6838.2|6833.2|6837.4|6832.4|6842.8|6837.8|6833.3|6828.3|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6836|6831|6839|6834|6832.8|6827.8|0
1629435600000|2021-08-20 05:00:00|6835.9|6830.9|6833|6828|6835.9|6830.9|6823.4|6818.4|0
1629439200000|2021-08-20 06:00:00|6833.1|6828.1|6836.5|6831.5|6841.7|6836.7|6828.4|6823.4|0
1629442800000|2021-08-20 07:00:00|6836.4|6831.4|6818.2|6813.2|6841|6836|6809.7|6804.7|0
1629446400000|2021-08-20 08:00:00|6818.3|6813.3|6823.9|6820.9|6829|6826|6811.9|6808.9|0
1629450000000|2021-08-20 09:00:00|6823.6|6820.6|6833.2|6830.2|6838.3|6835.3|6814.9|6811.9|0
1629453600000|2021-08-20 10:00:00|6833.3|6830.3|6830.9|6827.9|6836.4|6833.4|6825.8|6822.8|0
1629457200000|2021-08-20 11:00:00|6832.4|6829.4|6847.2|6844.2|6848.9|6845.9|6822.1|6819.1|0
1629460800000|2021-08-20 12:00:00|6847.5|6844.5|6864.9|6861.9|6866.9|6863.9|6843|6840|0
1629464400000|2021-08-20 13:00:00|6865.2|6862.2|6921.4|6919.6|6925.1|6923.3|6864.4|6861.4|0
1629468000000|2021-08-20 14:00:00|6922.3|6920.5|6908.1|6906.3|6938.5|6936.7|6904.7|6902.9|0
1629471600000|2021-08-20 15:00:00|6908|6906.2|6869.4|6867.6|6910|6908.2|6860.3|6858.5|0
1629475200000|2021-08-20 16:00:00|6869.3|6867.5|6896.7|6894.9|6899.5|6897.7|6867.6|6865.8|0
1629478800000|2021-08-20 17:00:00|6897.1|6895.3|6888.6|6886.8|6898.8|6897|6884.2|6882.4|0
1629482400000|2021-08-20 18:00:00|6889.1|6887.3|6894.5|6892.7|6898.7|6896.9|6881.5|6879.7|0
1629486000000|2021-08-20 19:00:00|6894.6|6892.8|6912|6910.2|6915.4|6913.6|6890.3|6888.5|0
1629489600000|2021-08-20 20:00:00|6912.6|6909.6|6918|6915|6918.6|6915.6|6908.1|6905.1|0
1629669600000|2021-08-22 22:00:00|6919.7|6914.7|6928.4|6923.4|6930.1|6925.1|6919.5|6914.5|0
1629673200000|2021-08-22 23:00:00|6928.3|6923.3|6924.5|6919.5|6930|6925|6923.9|6918.9|0
1629676800000|2021-08-23 00:00:00|6924.2|6919.2|6926.4|6921.4|6928.2|6923.2|6922.9|6917.9|0
1629680400000|2021-08-23 01:00:00|6926.6|6921.6|6938.7|6933.7|6939.3|6934.3|6925.6|6920.6|0
1629684000000|2021-08-23 02:00:00|6938.6|6933.6|6941.2|6936.2|6944.3|6939.3|6937.2|6932.2|0
1629687600000|2021-08-23 03:00:00|6941.3|6936.3|6942.6|6937.6|6944.4|6939.4|6940.2|6935.2|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|6946.1|6941.1|6946.3|6941.3|6941.6|6936.6|0
1629694800000|2021-08-23 05:00:00|6945.9|6940.9|6940.8|6935.8|6948.2|6943.2|6940.4|6935.4|0
1629698400000|2021-08-23 06:00:00|6940.9|6935.9|6938.9|6933.9|6941.7|6936.7|6933.3|6928.3|0
1629702000000|2021-08-23 07:00:00|6939.1|6934.1|6933.2|6928.2|6939.5|6934.5|6930.7|6925.7|0
1629705600000|2021-08-23 08:00:00|6933.1|6928.1|6948.6|6945.6|6951.9|6948.9|6927|6924|0
1629709200000|2021-08-23 09:00:00|6949.5|6946.5|6946.4|6943.4|6951.2|6948.2|6937.8|6934.8|0
1629712800000|2021-08-23 10:00:00|6946.5|6943.5|6939.8|6936.8|6951.8|6948.8|6936.6|6933.6|0
1629716400000|2021-08-23 11:00:00|6940.1|6937.1|6953.7|6950.7|6956.7|6953.7|6940.1|6937.1|0
1629720000000|2021-08-23 12:00:00|6953.5|6950.5|6953|6950|6956|6953|6950.1|6947.1|0
1629723600000|2021-08-23 13:00:00|6952.8|6949.8|6984.2|6982.4|7003.8|7002|6945.4|6943.2|0
1629727200000|2021-08-23 14:00:00|6984.4|6982.6|7037.3|7035.5|7038.8|7037|6979|6977.2|0
1629730800000|2021-08-23 15:00:00|7037|7035.2|7062.1|7060.3|7067|7065.2|7017.7|7015.9|0
1629734400000|2021-08-23 16:00:00|7062.4|7060.6|7076.9|7075.1|7080|7078.2|7051.7|7049.9|0
1629738000000|2021-08-23 17:00:00|7077|7075.2|7082.6|7080.8|7086|7084.2|7073.2|7071.4|0
1629741600000|2021-08-23 18:00:00|7083|7081.2|7086.5|7084.7|7092.1|7090.3|7079.7|7077.9|0
1629745200000|2021-08-23 19:00:00|7086.6|7084.8|7083.2|7081.4|7088.9|7087.1|7072.5|7070.7|0
1629748800000|2021-08-23 20:00:00|7083.8|7080.8|7090.3|7087.3|7092.8|7089.8|7082.1|7079.1|0
1629752400000|2021-08-23 21:00:00|7090.4|7087.4|7093.3|7090.3|7095|7092|7090.4|7087.4|0
1629756000000|2021-08-23 22:00:00|7093.7|7090.7|7100|7097|7100.8|7097.8|7091.8|7088.8|0
1629759600000|2021-08-23 23:00:00|7099.9|7096.9|7101.3|7096.3|7102|7099|7098.1|7095.1|0
1629763200000|2021-08-24 00:00:00|7101.2|7096.2|7101.9|7096.9|7103.1|7098.1|7099.2|7094.2|0
1629766800000|2021-08-24 01:00:00|7102|7097|7103.4|7098.4|7105.4|7100.4|7100.1|7095.1|0
1629770400000|2021-08-24 02:00:00|7103.3|7098.3|7102.6|7097.6|7104.5|7099.5|7102.2|7097.2|0
1629774000000|2021-08-24 03:00:00|7102.4|7097.4|7101.9|7096.9|7102.7|7097.7|7100.8|7095.8|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7102.6|7097.6|7103|7098|7101.6|7096.6|0
1629781200000|2021-08-24 05:00:00|7102.5|7097.5|7115.2|7110.2|7115.3|7110.3|7101.1|7096.1|0
1629784800000|2021-08-24 06:00:00|7115.3|7110.3|7137|7132|7137|7132|7114.9|7109.9|0
1629788400000|2021-08-24 07:00:00|7137.1|7132.1|7145.9|7140.9|7146.2|7141.2|7126.6|7121.6|0
1629792000000|2021-08-24 08:00:00|7145.8|7140.8|7166.8|7163.8|7178.1|7175.1|7145.8|7140.8|0
1629795600000|2021-08-24 09:00:00|7166.7|7163.7|7152.3|7149.3|7169.2|7166.2|7151.6|7148.6|0
1629799200000|2021-08-24 10:00:00|7152.4|7149.4|7149.6|7146.6|7156.7|7153.7|7149|7146|0
1629802800000|2021-08-24 11:00:00|7150.1|7147.1|7145.8|7142.8|7152.8|7149.8|7142.7|7139.7|0
1629806400000|2021-08-24 12:00:00|7145.7|7142.7|7132.2|7129.2|7147.9|7144.9|7124.1|7121.1|0
1629810000000|2021-08-24 13:00:00|7132.3|7129.3|7146|7144.2|7169.3|7167.5|7125.7|7123.9|0
1629813600000|2021-08-24 14:00:00|7146.4|7144.6|7191.7|7189.9|7195.9|7194.1|7140.6|7138.8|0
1629817200000|2021-08-24 15:00:00|7191.6|7189.8|7182.4|7180.6|7196.2|7194.4|7164.8|7163|0
1629820800000|2021-08-24 16:00:00|7182.2|7180.4|7177.1|7175.3|7186.5|7184.7|7169.1|7167.3|0
1629824400000|2021-08-24 17:00:00|7176.8|7175|7176.5|7174.7|7179.1|7177.3|7166.2|7164.4|0
1629828000000|2021-08-24 18:00:00|7176.4|7174.6|7179.5|7177.7|7179.7|7177.9|7169|7167.2|0
1629831600000|2021-08-24 19:00:00|7179.6|7177.8|7176.4|7174.6|7192.8|7191|7171.4|7169.6|0
1629835200000|2021-08-24 20:00:00|7177|7174|7176.1|7173.1|7178.8|7175.8|7173.2|7170.2|0
1629838800000|2021-08-24 21:00:00|7176.2|7173.2|7179.6|7176.6|7180.7|7177.7|7175.2|7172.2|0
1629842400000|2021-08-24 22:00:00|7179.3|7176.3|7178.9|7175.9|7180.4|7177.4|7177.7|7174.7|0
1629846000000|2021-08-24 23:00:00|7178.8|7175.8|7175.4|7170.4|7179|7176|7172.9|7169.9|0
1629849600000|2021-08-25 00:00:00|7175.3|7170.3|7175|7170|7180.4|7175.4|7174.4|7169.4|0
1629853200000|2021-08-25 01:00:00|7174.9|7169.9|7175.5|7170.5|7178.1|7173.1|7173.1|7168.1|0
1629856800000|2021-08-25 02:00:00|7175.3|7170.3|7172.8|7167.8|7177.7|7172.7|7170.6|7165.6|0
1629860400000|2021-08-25 03:00:00|7172.7|7167.7|7170.2|7165.2|7173.7|7168.7|7169.4|7164.4|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7168.6|7163.6|7171|7166|7168.6|7163.6|0
1629867600000|2021-08-25 05:00:00|7168.7|7163.7|7174.9|7169.9|7176.8|7171.8|7168.4|7163.4|0
1629871200000|2021-08-25 06:00:00|7175|7170|7174.5|7169.5|7179.4|7174.4|7173.3|7168.3|0
1629874800000|2021-08-25 07:00:00|7174.3|7169.3|7182.3|7177.3|7185|7180|7173.8|7168.8|0
1629878400000|2021-08-25 08:00:00|7182.2|7177.2|7167.9|7164.9|7182.8|7177.8|7158.1|7155.1|0
1629882000000|2021-08-25 09:00:00|7167.5|7164.5|7166.4|7163.4|7170.4|7167.4|7160.8|7157.8|0
1629885600000|2021-08-25 10:00:00|7166.7|7163.7|7165.9|7162.9|7169.6|7166.6|7163.4|7160.4|0
1629889200000|2021-08-25 11:00:00|7164.1|7161.1|7152.7|7149.7|7167.8|7164.8|7147.3|7144.3|0
1629892800000|2021-08-25 12:00:00|7151.8|7148.8|7163.2|7160.2|7163.9|7160.9|7151|7148|0
1629896400000|2021-08-25 13:00:00|7163.3|7160.3|7170.9|7169.1|7180.7|7178.9|7148.2|7146.4|0
1629900000000|2021-08-25 14:00:00|7171.2|7169.4|7161.2|7159.4|7184.2|7182.4|7152.6|7150.8|0
1629903600000|2021-08-25 15:00:00|7161.4|7159.6|7163.3|7161.5|7173.8|7172|7155.3|7153.5|0
1629907200000|2021-08-25 16:00:00|7163.2|7161.4|7165.3|7163.5|7165.6|7163.8|7151.5|7149.7|0
1629910800000|2021-08-25 17:00:00|7165|7163.2|7170.9|7169.1|7172.5|7170.7|7155.5|7153.7|0
1629914400000|2021-08-25 18:00:00|7170.8|7169|7185.7|7183.9|7186.8|7185|7162.3|7160.5|0
1629918000000|2021-08-25 19:00:00|7185.6|7183.8|7182.6|7180.8|7188|7186.2|7176.1|7174.3|0
1629921600000|2021-08-25 20:00:00|7183.2|7180.2|7180.6|7177.6|7185.5|7182.5|7178.8|7175.8|0
1629925200000|2021-08-25 21:00:00|7180.5|7177.5|7181.4|7178.4|7183.7|7180.7|7179.9|7176.9|0
1629928800000|2021-08-25 22:00:00|7181.3|7178.3|7178.5|7175.5|7181.9|7178.9|7177.8|7174.8|0
1629932400000|2021-08-25 23:00:00|7179.4|7176.4|7180.3|7175.3|7180.3|7177.3|7178.2|7175.2|0
1629936000000|2021-08-26 00:00:00|7180.5|7175.5|7174.1|7169.1|7180.6|7175.6|7170.7|7165.7|0
1629939600000|2021-08-26 01:00:00|7174|7169|7170.9|7165.9|7174.2|7169.2|7167.4|7162.4|0
1629943200000|2021-08-26 02:00:00|7171.1|7166.1|7165.9|7160.9|7171.9|7166.9|7160.5|7155.5|0
1629946800000|2021-08-26 03:00:00|7165.8|7160.8|7164.4|7159.4|7166|7161|7162.5|7157.5|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7164.9|7159.9|7167|7162|7162.6|7157.6|0
1629954000000|2021-08-26 05:00:00|7164.7|7159.7|7169.7|7164.7|7170.5|7165.5|7163.8|7158.8|0
1629957600000|2021-08-26 06:00:00|7169.9|7164.9|7158.8|7153.8|7171.1|7166.1|7158.1|7153.1|0
1629961200000|2021-08-26 07:00:00|7158.6|7153.6|7168.1|7163.1|7170.6|7165.6|7150.6|7145.6|0
1629964800000|2021-08-26 08:00:00|7168.2|7163.2|7152.3|7149.3|7170.2|7167.2|7149.3|7146.3|0
1629968400000|2021-08-26 09:00:00|7153.4|7150.4|7156.4|7153.4|7158.7|7155.7|7150.7|7147.7|0
1629972000000|2021-08-26 10:00:00|7156.6|7153.6|7156.6|7153.6|7160.5|7157.5|7153.8|7150.8|0
1629975600000|2021-08-26 11:00:00|7159|7156|7163.8|7160.8|7166.3|7163.3|7156.9|7153.9|0
1629979200000|2021-08-26 12:00:00|7163.7|7160.7|7160.7|7157.7|7171.3|7168.3|7159|7156|0
1629982800000|2021-08-26 13:00:00|7160.8|7157.8|7184.4|7182.6|7200.7|7198.9|7157.4|7154.4|0
1629986400000|2021-08-26 14:00:00|7184.5|7182.7|7143.7|7141.9|7199|7197.2|7136|7134.2|0
1629990000000|2021-08-26 15:00:00|7143.6|7141.8|7162.7|7160.9|7165.1|7163.3|7113.6|7111.8|0
1629993600000|2021-08-26 16:00:00|7163.2|7161.4|7166.7|7164.9|7177.1|7175.3|7161.9|7160.1|0
1629997200000|2021-08-26 17:00:00|7166.9|7165.1|7153.6|7151.8|7167.2|7165.4|7143.8|7142|0
1630000800000|2021-08-26 18:00:00|7153.5|7151.7|7134.7|7132.9|7156.5|7154.7|7134.5|7132.7|0
1630004400000|2021-08-26 19:00:00|7133.6|7131.8|7124.2|7122.4|7136.1|7134.3|7117.2|7115.4|0
1630008000000|2021-08-26 20:00:00|7124.8|7121.8|7121.8|7118.8|7129.1|7126.1|7117.2|7114.2|0
1630011600000|2021-08-26 21:00:00|7121.7|7118.7|7120.9|7117.9|7123.3|7120.3|7120|7117|0
1630015200000|2021-08-26 22:00:00|7120.8|7117.8|7119.6|7116.6|7122|7119|7119.1|7116.1|0
1630018800000|2021-08-26 23:00:00|7119.8|7116.8|7120.2|7115.2|7120.6|7116.8|7116.2|7113.2|0
1630022400000|2021-08-27 00:00:00|7120.1|7115.1|7120.5|7115.5|7121.1|7116.1|7114.3|7109.3|0
1630026000000|2021-08-27 01:00:00|7120.4|7115.4|7127|7122|7129.9|7124.9|7119.8|7114.8|0
1630029600000|2021-08-27 02:00:00|7126.9|7121.9|7139.5|7134.5|7143.3|7138.3|7126.9|7121.9|0
1630033200000|2021-08-27 03:00:00|7139.6|7134.6|7140.4|7135.4|7141.7|7136.7|7138.4|7133.4|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7142.8|7137.8|7145.3|7140.3|7140.4|7135.4|0
1630040400000|2021-08-27 05:00:00|7142.9|7137.9|7138.7|7133.7|7143.7|7138.7|7137.3|7132.3|0
1630044000000|2021-08-27 06:00:00|7138.8|7133.8|7139.1|7134.1|7145.3|7140.3|7137.1|7132.1|0
1630047600000|2021-08-27 07:00:00|7138.4|7133.4|7134.4|7129.4|7142.5|7137.5|7132.8|7127.8|0
1630051200000|2021-08-27 08:00:00|7134.5|7129.5|7125.9|7122.9|7135.8|7132.8|7116.3|7113.3|0
1630054800000|2021-08-27 09:00:00|7125.7|7122.7|7130.5|7127.5|7131|7128|7122.3|7119.3|0
1630058400000|2021-08-27 10:00:00|7130.4|7127.4|7127.1|7124.1|7131|7128|7125.8|7122.8|0
1630062000000|2021-08-27 11:00:00|7126.3|7123.3|7132.1|7129.1|7135.7|7132.7|7124.2|7121.2|0
1630065600000|2021-08-27 12:00:00|7132.2|7129.2|7138.7|7135.7|7139.9|7136.9|7129.1|7126.1|0
1630069200000|2021-08-27 13:00:00|7138.5|7135.5|7132.3|7130.5|7154.1|7152.3|7116.4|7114.6|0
1630072800000|2021-08-27 14:00:00|7132.8|7131|7179.3|7177.5|7193.1|7191.3|7121.2|7119.4|0
1630076400000|2021-08-27 15:00:00|7180.1|7178.3|7182.4|7180.6|7184.6|7182.8|7165.9|7164.1|0
1630080000000|2021-08-27 16:00:00|7182.5|7180.7|7183.3|7181.5|7190.1|7188.3|7177.7|7175.9|0
1630083600000|2021-08-27 17:00:00|7183.5|7181.7|7194.9|7193.1|7199.5|7197.7|7183.1|7181.3|0
1630087200000|2021-08-27 18:00:00|7195.1|7193.3|7207.7|7205.9|7208.6|7206.8|7186.8|7185|0
1630090800000|2021-08-27 19:00:00|7207.5|7205.7|7198.6|7196.8|7210.4|7208.6|7198.6|7196.8|0
1630094400000|2021-08-27 20:00:00|7199.2|7196.2|7196.8|7193.8|7202.9|7199.9|7194.2|7191.2|0
1630274400000|2021-08-29 22:00:00|7198.5|7193.5|7206.9|7201.9|7207.7|7202.7|7197.4|7192.4|0
1630278000000|2021-08-29 23:00:00|7207|7202|7213.3|7208.3|7214.8|7209.8|7205.5|7200.5|0
1630281600000|2021-08-30 00:00:00|7213.4|7208.4|7202|7197|7214.9|7209.9|7201.5|7196.5|0
1630285200000|2021-08-30 01:00:00|7202.1|7197.1|7203|7198|7205.4|7200.4|7198.2|7193.2|0
1630288800000|2021-08-30 02:00:00|7203.1|7198.1|7204.4|7199.4|7206.2|7201.2|7200.8|7195.8|0
1630292400000|2021-08-30 03:00:00|7204.5|7199.5|7207.7|7202.7|7208.4|7203.4|7203.5|7198.5|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7205|7200|7208|7203|7204.3|7199.3|0
1630299600000|2021-08-30 05:00:00|7205.1|7200.1|7206.7|7201.7|10413.2|10408.2|7203.9|7198.9|0
1630303200000|2021-08-30 06:00:00|7206.8|7201.8|7206.2|7201.2|7207.6|7202.6|7204.1|7199.1|0
1630306800000|2021-08-30 07:00:00|7206.1|7201.1|7209.5|7204.5|7210.4|7205.4|7204|7199|0
1630310400000|2021-08-30 08:00:00|7209.4|7204.4|7231.6|7228.6|7265.3|7262.3|7209.1|7204.1|0
1630314000000|2021-08-30 09:00:00|7231.5|7228.5|7221.2|7218.2|7237.5|7234.5|7211.5|7208.5|0
1630317600000|2021-08-30 10:00:00|7221.7|7218.7|7229|7226|7237.2|7234.2|7221.5|7218.5|0
1630321200000|2021-08-30 11:00:00|7225.4|7222.4|7225.4|7222.4|7226.5|7223.5|7220.8|7217.8|0
1630324800000|2021-08-30 12:00:00|7225.3|7222.3|7224.4|7221.4|7226.6|7223.6|7218.2|7215.2|0
1630328400000|2021-08-30 13:00:00|7224.3|7221.3|7250.1|7248.3|7250.2|7248.4|7219.1|7217.3|0
1630332000000|2021-08-30 14:00:00|7250|7248.2|7288|7286.2|7291.3|7289.5|7244.3|7242.5|0
1630335600000|2021-08-30 15:00:00|7288.1|7286.3|7293|7291.2|7297|7295.2|7276.8|7275|0
1630339200000|2021-08-30 16:00:00|7293.2|7291.4|7298|7296.2|7298.6|7296.8|7282.1|7280.3|0
1630342800000|2021-08-30 17:00:00|7298.3|7296.5|7317.7|7315.9|7318|7316.2|7292.6|7290.8|0
1630346400000|2021-08-30 18:00:00|7317.8|7316|7325.4|7323.6|7326.1|7324.3|7312.2|7310.4|0
1630350000000|2021-08-30 19:00:00|7325.5|7323.7|7312.6|7310.8|7325.5|7323.7|7310.4|7308.6|0
1630353600000|2021-08-30 20:00:00|7312.8|7311|7314.5|7311.5|7317.4|7314.4|7306.8|7303.8|0
1630357200000|2021-08-30 21:00:00|7314.4|7311.4|7315.2|7312.2|7316|7313|7312.4|7309.4|0
1630360800000|2021-08-30 22:00:00|7315.3|7312.3|7314.6|7311.6|7317.9|7314.9|7313.7|7310.7|0
1630364400000|2021-08-30 23:00:00|7314.5|7311.5|7311.7|7306.7|7314.5|7311.5|7309.3|7306.3|0
1630368000000|2021-08-31 00:00:00|7311.4|7306.4|7308.7|7303.7|7313.4|7308.4|7307.7|7302.7|0
1630371600000|2021-08-31 01:00:00|7308.9|7303.9|7309.3|7304.3|7311.3|7306.3|7308.6|7303.6|0
1630375200000|2021-08-31 02:00:00|7309.4|7304.4|7310|7305|7311.9|7306.9|7307.3|7302.3|0
1630378800000|2021-08-31 03:00:00|7310.1|7305.1|7316.3|7311.3|7317.8|7312.8|7309.7|7304.7|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7331.7|7326.7|7333.1|7328.1|7315.3|7310.3|0
1630386000000|2021-08-31 05:00:00|7331.8|7326.8|7329.6|7324.6|7340|7335|7328.2|7323.2|0
1630389600000|2021-08-31 06:00:00|7330|7325|7335.3|7330.3|7339.6|7334.6|7327.9|7322.9|0
1630393200000|2021-08-31 07:00:00|7335.2|7330.2|7339.3|7334.3|7340.2|7335.2|7330.6|7325.6|0
1630396800000|2021-08-31 08:00:00|7339.5|7334.5|7373.3|7370.3|7379.8|7376.8|7339|7334|0
1630400400000|2021-08-31 09:00:00|7373.2|7370.2|7353.7|7350.7|7374.2|7371.2|7352.8|7349.8|0
1630404000000|2021-08-31 10:00:00|7353.5|7350.5|7329.7|7326.7|7357|7354|7327.2|7324.2|0
1630407600000|2021-08-31 11:00:00|7332.5|7329.5|7331.1|7328.1|7339.1|7336.1|7329.8|7326.8|0
1630411200000|2021-08-31 12:00:00|7331|7328|7319.8|7316.8|7334.3|7331.3|7313.3|7310.3|0
1630414800000|2021-08-31 13:00:00|7320|7317|7293.7|7291.9|7341.7|7338.7|7292.6|7290.8|0
1630418400000|2021-08-31 14:00:00|7293.8|7292|7324.5|7322.7|7326.6|7324.8|7291.8|7290|0
1630422000000|2021-08-31 15:00:00|7325|7323.2|7336.9|7335.1|7339.1|7337.3|7313.7|7311.9|0
1630425600000|2021-08-31 16:00:00|7337|7335.2|7349.3|7347.5|7349.6|7347.8|7322|7320.2|0
1630429200000|2021-08-31 17:00:00|7349.5|7347.7|7346|7344.2|7350.9|7349.1|7336|7334.2|0
1630432800000|2021-08-31 18:00:00|7346.1|7344.3|7353.9|7352.1|7357|7355.2|7341.6|7339.8|0
1630436400000|2021-08-31 19:00:00|7353.8|7352|7340.4|7338.6|7355.7|7353.9|7325.3|7323.5|0
1630440000000|2021-08-31 20:00:00|7341|7338|7341.5|7338.5|7344.7|7341.7|7337.4|7334.4|0
1630443600000|2021-08-31 21:00:00|7341.6|7338.6|7340.4|7337.4|7342.2|7339.2|7338.1|7335.1|0
1630447200000|2021-08-31 22:00:00|7340.3|7337.3|7339.5|7336.5|7341.1|7338.1|7338.6|7335.6|0
1630450800000|2021-08-31 23:00:00|7339.9|7336.9|7341.7|7336.7|7341.7|7338|7337.5|7334.5|0
1630454400000|2021-09-01 00:00:00|7341.6|7336.6|7334.8|7329.8|7343.3|7338.3|7333.6|7328.6|0
1630458000000|2021-09-01 01:00:00|7335|7330|7342.7|7337.7|7343.2|7338.2|7333|7328|0
1630461600000|2021-09-01 02:00:00|7342.8|7337.8|7346.6|7341.6|7348.1|7343.1|7342.6|7337.6|0
1630465200000|2021-09-01 03:00:00|7346.8|7341.8|7349.6|7344.6|7352.5|7347.5|7346.2|7341.2|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7353|7348|7353.1|7348.1|7348.7|7343.7|0
1630472400000|2021-09-01 05:00:00|7352.9|7347.9|7357.8|7352.8|7361.5|7356.5|7352.7|7347.7|0
1630476000000|2021-09-01 06:00:00|7357.9|7352.9|7367|7362|7367.7|7362.7|7357.2|7352.2|0
1630479600000|2021-09-01 07:00:00|7366.9|7361.9|7356.9|7351.9|7369.6|7364.6|7356.6|7351.6|0
1630483200000|2021-09-01 08:00:00|7357|7352|7356.3|7353.3|7376.4|7373.4|7353.9|7350.9|0
1630486800000|2021-09-01 09:00:00|7356.6|7353.6|7355.2|7352.2|7358.8|7355.8|7349.6|7346.6|0
1630490400000|2021-09-01 10:00:00|7355.7|7352.7|7356.7|7353.7|7364.9|7361.9|7352.5|7349.5|0
1630494000000|2021-09-01 11:00:00|7357.8|7354.8|7365|7362|7365.5|7362.5|7350.8|7347.8|0
1630497600000|2021-09-01 12:00:00|7365.1|7362.1|7367.2|7364.2|7371.7|7368.7|7363.6|7360.6|0
1630501200000|2021-09-01 13:00:00|7367|7364|7436.5|7434.7|7454.9|7453.1|7360.4|7357.4|0
1630504800000|2021-09-01 14:00:00|7438.7|7436.9|7452.4|7450.6|7463.9|7462.1|7425.3|7423.5|0
1630508400000|2021-09-01 15:00:00|7452.5|7450.7|7465|7463.2|7466.1|7464.3|7444.5|7442.7|0
1630512000000|2021-09-01 16:00:00|7464.8|7463|7477.9|7476.1|7480.9|7479.1|7460.6|7458.8|0
1630515600000|2021-09-01 17:00:00|7477.8|7476|7466.2|7464.4|7481.4|7479.6|7464.3|7462.5|0
1630519200000|2021-09-01 18:00:00|7466.4|7464.6|7447.5|7445.7|7472|7470.2|7435.5|7433.7|0
1630522800000|2021-09-01 19:00:00|7446.8|7445|7433.4|7431.6|7455.5|7453.7|7428.6|7426.8|0
1630526400000|2021-09-01 20:00:00|7434|7431|7425.4|7422.4|7438|7435|7425.1|7422.1|0
1630530000000|2021-09-01 21:00:00|7425.2|7422.2|7427.8|7424.8|7432.3|7429.3|7424.5|7421.5|0
1630533600000|2021-09-01 22:00:00|7427.9|7424.9|7430.2|7427.2|7431.3|7428.3|7427.6|7424.6|0
1630537200000|2021-09-01 23:00:00|7430.1|7427.1|7433.6|7428.6|7433.6|7430.1|7429.1|7426.1|0
1630540800000|2021-09-02 00:00:00|7433.9|7428.9|7437.1|7432.1|7439.9|7434.9|7427.5|7422.5|0
1630544400000|2021-09-02 01:00:00|7436.9|7431.9|7439.5|7434.5|7443.4|7438.4|7435|7430|0
1630548000000|2021-09-02 02:00:00|7439.3|7434.3|7435.9|7430.9|7441.3|7436.3|7435.3|7430.3|0
1630551600000|2021-09-02 03:00:00|7435.8|7430.8|7437.4|7432.4|7439.1|7434.1|7434.2|7429.2|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7436.9|7431.9|7438.3|7433.3|7435.6|7430.6|0
1630558800000|2021-09-02 05:00:00|7436.8|7431.8|7442.7|7437.7|7443.2|7438.2|7433.7|7428.7|0
1630562400000|2021-09-02 06:00:00|7442.5|7437.5|7448.5|7443.5|7449.2|7444.2|7441.8|7436.8|0
1630566000000|2021-09-02 07:00:00|7448.4|7443.4|7452.6|7447.6|7452.7|7447.7|7440.6|7435.6|0
1630569600000|2021-09-02 08:00:00|7452.7|7447.7|7456.7|7453.7|7459.8|7456.8|7452.3|7447.3|0
1630573200000|2021-09-02 09:00:00|7455.4|7452.4|7464.1|7461.1|7475.8|7472.8|7453.2|7450.2|0
1630576800000|2021-09-02 10:00:00|7464|7461|7464|7461|7468.5|7465.5|7460.7|7457.7|0
1630580400000|2021-09-02 11:00:00|7464.5|7461.5|7475.4|7472.4|7475.4|7472.4|7464|7461|0
1630584000000|2021-09-02 12:00:00|7475.8|7472.8|7476.7|7473.7|7478.9|7475.9|7473.8|7470.8|0
1630587600000|2021-09-02 13:00:00|7479.2|7476.2|7450.9|7449.1|7481.2|7479.4|7442.5|7440.7|0
1630591200000|2021-09-02 14:00:00|7451.2|7449.4|7458.2|7456.4|7463.5|7461.7|7424.6|7422.8|0
1630594800000|2021-09-02 15:00:00|7458.3|7456.5|7451.5|7449.7|7472.7|7470.9|7443.3|7441.5|0
1630598400000|2021-09-02 16:00:00|7451.4|7449.6|7431.7|7429.9|7452.5|7450.7|7424.7|7422.9|0
1630602000000|2021-09-02 17:00:00|7431.8|7430|7399.1|7397.3|7435.8|7434|7397.7|7395.9|0
1630605600000|2021-09-02 18:00:00|7399.2|7397.4|7394.8|7393|7400.6|7398.8|7376.3|7374.5|0
1630609200000|2021-09-02 19:00:00|7395.5|7393.7|7391.2|7389.4|7401.7|7399.9|7380.1|7378.3|0
1630612800000|2021-09-02 20:00:00|7391.8|7388.8|7390.8|7387.8|7397.4|7394.4|7387.5|7384.5|0
1630616400000|2021-09-02 21:00:00|7390.7|7387.7|7388.2|7385.2|7391.2|7388.2|7387.7|7384.7|0
1630620000000|2021-09-02 22:00:00|7388|7385|7390.9|7387.9|7390.9|7387.9|7387.7|7384.7|0
1630623600000|2021-09-02 23:00:00|7390.8|7387.8|7392.2|7387.2|7392.2|7389|7389.7|7386.7|0
1630627200000|2021-09-03 00:00:00|7392.1|7387.1|7399.8|7394.8|7402.3|7397.3|7391.7|7386.7|0
1630630800000|2021-09-03 01:00:00|7399.9|7394.9|7396.3|7391.3|7401.6|7396.6|7393|7388|0
1630634400000|2021-09-03 02:00:00|7396.4|7391.4|7407.1|7402.1|7407.1|7402.1|7395.6|7390.6|0
1630638000000|2021-09-03 03:00:00|7407.3|7402.3|7403.6|7398.6|7408.5|7403.5|7402.3|7397.3|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7405.5|7400.5|7406.5|7401.5|7402.9|7397.9|0
1630645200000|2021-09-03 05:00:00|7405.6|7400.6|7404.3|7399.3|7406.9|7401.9|7402.7|7397.7|0
1630648800000|2021-09-03 06:00:00|7404.4|7399.4|7399.7|7394.7|7404.8|7399.8|7396.7|7391.7|0
1630652400000|2021-09-03 07:00:00|7399.6|7394.6|7401.6|7396.6|7403.5|7398.5|7394.6|7389.6|0
1630656000000|2021-09-03 08:00:00|7401.5|7396.5|7385.8|7382.8|7402.8|7399.8|7384.3|7381.3|0
1630659600000|2021-09-03 09:00:00|7386|7383|7386.4|7383.4|7394|7391|7384.4|7381.4|0
1630663200000|2021-09-03 10:00:00|7386.8|7383.8|7387.9|7384.9|7391.9|7388.9|7386.4|7383.4|0
1630666800000|2021-09-03 11:00:00|7386.9|7383.9|7394.6|7391.6|7398.4|7395.4|7386.9|7383.9|0
1630670400000|2021-09-03 12:00:00|7394.7|7391.7|7390.6|7387.6|7408.2|7405.2|7377.5|7374.5|0
1630674000000|2021-09-03 13:00:00|7390.8|7387.8|7407.1|7405.3|7409.3|7407.5|7348.1|7346.3|0
1630677600000|2021-09-03 14:00:00|7407.6|7405.8|7400.6|7398.8|7423.9|7422.1|7388.2|7386.4|0
1630681200000|2021-09-03 15:00:00|7400.3|7398.5|7397.5|7395.7|7405.5|7403.7|7389.6|7387.8|0
1630684800000|2021-09-03 16:00:00|7397.6|7395.8|7412.1|7410.3|7414.4|7412.6|7392.3|7390.5|0
1630688400000|2021-09-03 17:00:00|7411.6|7409.8|7410.2|7408.4|7419.2|7417.4|7404.6|7402.8|0
1630692000000|2021-09-03 18:00:00|7410.1|7408.3|7414.7|7412.9|7416.2|7414.4|7405.3|7403.5|0
1630695600000|2021-09-03 19:00:00|7414.8|7413|7420|7418.2|7423.3|7421.5|7409.2|7407.4|0
1630699200000|2021-09-03 20:00:00|7420.6|7417.6|7421.6|7418.6|7422.3|7419.3|7415.1|7412.1|0
1630879200000|2021-09-05 22:00:00|7422.4|7417.4|7424.5|7419.5|7426.6|7421.6|7422.4|7417.4|0
1630882800000|2021-09-05 23:00:00|7424.4|7419.4|7420.1|7415.1|7425.2|7420.2|7419.6|7414.6|0
1630886400000|2021-09-06 00:00:00|7420.2|7415.2|7419.2|7414.2|7422.3|7417.3|7416.3|7411.3|0
1630890000000|2021-09-06 01:00:00|7418.9|7413.9|7422.3|7417.3|7425.7|7420.7|7416.8|7411.8|0
1630893600000|2021-09-06 02:00:00|7422.2|7417.2|7423.5|7418.5|7424.8|7419.8|7420.1|7415.1|0
1630897200000|2021-09-06 03:00:00|7423.6|7418.6|7425.1|7420.1|7426.3|7421.3|7423|7418|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7426.9|7421.9|7427.2|7422.2|7423.9|7418.9|0
1630904400000|2021-09-06 05:00:00|7426.8|7421.8|7433.1|7428.1|7436.4|7431.4|7424.5|7419.5|0
1630908000000|2021-09-06 06:00:00|7433.2|7428.2|7437.7|7432.7|7441.3|7436.3|7432.9|7427.9|0
1630911600000|2021-09-06 07:00:00|7437.8|7432.8|7431.7|7426.7|7448.2|7443.2|7430.7|7425.7|0
1630915200000|2021-09-06 08:00:00|7431.3|7426.3|7435.6|7430.6|7436.3|7431.3|7429.7|7424.7|0
1630918800000|2021-09-06 09:00:00|7436|7431|7434.3|7429.3|7436.5|7431.5|7433|7428|0
1630922400000|2021-09-06 10:00:00|7434.7|7429.7|7434.8|7429.8|7438.4|7433.4|7433.5|7428.5|0
1630926000000|2021-09-06 11:00:00|7435.2|7430.2|7436.1|7431.1|7437.7|7432.7|7434.4|7429.4|0
1630929600000|2021-09-06 12:00:00|7436.3|7431.3|7435|7430|7437.7|7432.7|7434.2|7429.2|0
1630933200000|2021-09-06 13:00:00|7435.2|7430.2|7441.5|7436.5|7441.9|7436.9|7434|7429|0
1630936800000|2021-09-06 14:00:00|7441.9|7436.9|7439.9|7434.9|7441.9|7436.9|7439|7434|0
1630940400000|2021-09-06 15:00:00|7439.8|7434.8|7436.1|7431.1|7439.8|7434.8|7435.7|7430.7|0
1630944000000|2021-09-06 16:00:00|7436.5|7431.5|7436.4|7431.4|7437.6|7432.6|7433.5|7428.5|0
1630947600000|2021-09-06 17:00:00|7436|7431|7438.5|7433.5|7438.5|7433.5|7435.5|7430.5|0
1630951200000|2021-09-06 18:00:00|7438.8|7433.8|7437|7432|7439.4|7434.4|7436.8|7431.8|0
1630954800000|2021-09-06 19:00:00|7436.8|7431.8|7437.2|7432.2|7438.6|7433.6|7435.9|7430.9|0
1630958400000|2021-09-06 20:00:00|7437.1|7432.1|7437.5|7432.5|7437.6|7432.6|7437.1|7432.1|0
1630962000000|2021-09-06 21:00:00|7436.8|7431.8|7442.5|7437.5|7451.4|7448.4|7436.8|7431.8|0
1630965600000|2021-09-06 22:00:00|7440|7435|7434.4|7429.4|7440.4|7435.4|7434.4|7429.4|0
1630969200000|2021-09-06 23:00:00|7434.8|7429.8|7431.6|7426.6|7437|7432|7431.2|7426.2|0
1630972800000|2021-09-07 00:00:00|7431.5|7426.5|7430.1|7425.1|7434.7|7429.7|7429.5|7424.5|0
1630976400000|2021-09-07 01:00:00|7430.2|7425.2|7425.4|7420.4|7431|7426|7423|7418|0
1630980000000|2021-09-07 02:00:00|7425.3|7420.3|7429.3|7424.3|7429.9|7424.9|7424.7|7419.7|0
1630983600000|2021-09-07 03:00:00|7429.2|7424.2|7426.4|7421.4|7429.6|7424.6|7425.3|7420.3|0
1630987200000|2021-09-07 04:00:00|7426.3|7421.3|7425.7|7420.7|7427.6|7422.6|7424.8|7419.8|0
1630990800000|2021-09-07 05:00:00|7425.6|7420.6|7451.8|7446.8|7452.9|7447.9|7424.5|7419.5|0
1630994400000|2021-09-07 06:00:00|7451.9|7446.9|7446.8|7441.8|7455.7|7450.7|7444.9|7439.9|0
1630998000000|2021-09-07 07:00:00|7447|7442|7444.3|7439.3|7447.7|7442.7|7441.5|7436.5|0
1631001600000|2021-09-07 08:00:00|7444.2|7439.2|7476.2|7473.2|7480.3|7477.3|7443.7|7438.7|0
1631005200000|2021-09-07 09:00:00|7473.6|7470.6|7458.7|7455.7|7478.7|7475.7|7455|7452|0
1631008800000|2021-09-07 10:00:00|7458.9|7455.9|7456.7|7453.7|7466.1|7463.1|7454.5|7451.5|0
1631012400000|2021-09-07 11:00:00|7455.8|7452.8|7465.4|7462.4|7466.3|7463.3|7455.6|7452.6|0
1631016000000|2021-09-07 12:00:00|7465.6|7462.6|7466.8|7463.8|7473.7|7470.7|7463.7|7460.7|0
1631019600000|2021-09-07 13:00:00|7466.2|7463.2|7500.4|7498.6|7506.3|7504.5|7461.2|7458.2|0
1631023200000|2021-09-07 14:00:00|7501.1|7499.3|7524.1|7522.3|7525.4|7523.6|7492.5|7490.7|0
1631026800000|2021-09-07 15:00:00|7524.3|7522.5|7523.7|7521.9|7525.8|7524|7495.7|7493.9|0
1631030400000|2021-09-07 16:00:00|7523.1|7521.3|7530.6|7528.8|7536.5|7534.7|7515.4|7513.6|0
1631034000000|2021-09-07 17:00:00|7530.7|7528.9|7535.9|7534.1|7542|7540.2|7521.4|7519.6|0
1631037600000|2021-09-07 18:00:00|7535.8|7534|7542.5|7540.7|7544.5|7542.7|7528.8|7527|0
1631041200000|2021-09-07 19:00:00|7542.3|7540.5|7522.4|7520.6|7543.6|7541.8|7517.6|7515.8|0
1631044800000|2021-09-07 20:00:00|7523|7520|7520.9|7517.9|7524.3|7521.3|7517.4|7514.4|0
1631048400000|2021-09-07 21:00:00|7521|7518|7521.3|7518.3|7521.7|7518.7|7519.2|7516.2|0
1631052000000|2021-09-07 22:00:00|7521.4|7518.4|7520.9|7517.9|7522.2|7519.2|7520.2|7517.2|0
1631055600000|2021-09-07 23:00:00|7521|7518|7521.3|7516.3|7522|7519|7517.5|7514.5|0
1631059200000|2021-09-08 00:00:00|7521.2|7516.2|7532.1|7527.1|7533|7528|7521.2|7516.2|0
1631062800000|2021-09-08 01:00:00|7532.3|7527.3|7533.7|7528.7|7535.2|7530.2|7529.5|7524.5|0
1631066400000|2021-09-08 02:00:00|7533.8|7528.8|7529.2|7524.2|7534.1|7529.1|7527.8|7522.8|0
1631070000000|2021-09-08 03:00:00|7529.1|7524.1|7524.8|7519.8|7530.1|7525.1|7521.5|7516.5|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7524|7519|7527.1|7522.1|7523.4|7518.4|0
1631077200000|2021-09-08 05:00:00|7523.9|7518.9|7532.3|7527.3|7533.3|7528.3|7521|7516|0
1631080800000|2021-09-08 06:00:00|7532.1|7527.1|7526.2|7521.2|7535.7|7530.7|7524.9|7519.9|0
1631084400000|2021-09-08 07:00:00|7526.3|7521.3|7500.5|7495.5|7527.5|7522.5|7489.4|7484.4|0
1631088000000|2021-09-08 08:00:00|7500.9|7495.9|7499.2|7496.2|7511.7|7508.7|7490.4|7487.4|0
1631091600000|2021-09-08 09:00:00|7499.3|7496.3|7517.1|7514.1|7518.7|7515.7|7497.9|7494.9|0
1631095200000|2021-09-08 10:00:00|7517.5|7514.5|7524.6|7521.6|7527.4|7524.4|7517.5|7514.5|0
1631098800000|2021-09-08 11:00:00|7523.7|7520.7|7534.8|7531.8|7536.5|7533.5|7523.6|7520.6|0
1631102400000|2021-09-08 12:00:00|7534.9|7531.9|7531.1|7528.1|7535.4|7532.4|7524.3|7521.3|0
1631106000000|2021-09-08 13:00:00|7530.6|7527.6|7483|7481.2|7532.2|7529.2|7469.2|7467.4|0
1631109600000|2021-09-08 14:00:00|7482.8|7481|7408.6|7406.8|7503.8|7502|7402.2|7400.4|0
1631113200000|2021-09-08 15:00:00|7408|7406.2|7385.2|7383.4|7426.1|7424.3|7380.7|7378.9|0
1631116800000|2021-09-08 16:00:00|7384.5|7382.7|7398.3|7396.5|7416.7|7414.9|7371.8|7370|0
1631120400000|2021-09-08 17:00:00|7398.5|7396.7|7417.4|7415.6|7429.5|7427.7|7398.3|7396.5|0
1631124000000|2021-09-08 18:00:00|7417.5|7415.7|7429.7|7427.9|7438|7436.2|7417.5|7415.7|0
1631127600000|2021-09-08 19:00:00|7430|7428.2|7434.3|7432.5|7437.7|7435.9|7422.9|7421.1|0
1631131200000|2021-09-08 20:00:00|7434.9|7431.9|7429|7426|7435.5|7432.5|7425.2|7422.2|0
1631134800000|2021-09-08 21:00:00|7428.9|7425.9|7430.3|7427.3|7430.8|7427.8|7428.7|7425.7|0
1631138400000|2021-09-08 22:00:00|7430.4|7427.4|7425.6|7422.6|7431.3|7428.3|7425.6|7422.6|0
1631142000000|2021-09-08 23:00:00|7425.5|7422.5|7417.8|7412.8|7425.5|7422.5|7416.2|7412.8|0
1631145600000|2021-09-09 00:00:00|7417.5|7412.5|7411.6|7406.6|7421.8|7416.8|7409.3|7404.3|0
1631149200000|2021-09-09 01:00:00|7411.5|7406.5|7414.5|7409.5|7416.4|7411.4|7408.7|7403.7|0
1631152800000|2021-09-09 02:00:00|7414.6|7409.6|7414.2|7409.2|7418.1|7413.1|7412.3|7407.3|0
1631156400000|2021-09-09 03:00:00|7414.1|7409.1|7409.5|7404.5|7416.2|7411.2|7403.3|7398.3|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7404.8|7399.8|7409.7|7404.7|7402.7|7397.7|0
1631163600000|2021-09-09 05:00:00|7404.7|7399.7|7418.2|7413.2|7423.4|7418.4|7394.7|7389.7|0
1631167200000|2021-09-09 06:00:00|7417.9|7412.9|7420.5|7415.5|7427.2|7422.2|7417.4|7412.4|0
1631170800000|2021-09-09 07:00:00|7420.1|7415.1|7416.1|7411.1|7426.1|7421.1|7406.1|7401.1|0
1631174400000|2021-09-09 08:00:00|7415.9|7410.9|7373.3|7370.3|7418.7|7413.7|7371.6|7368.6|0
1631178000000|2021-09-09 09:00:00|7373.1|7370.1|7379.8|7376.8|7381.5|7378.5|7370.9|7367.9|0
1631181600000|2021-09-09 10:00:00|7379.9|7376.9|7380.2|7377.2|7381.6|7378.6|7377.7|7374.7|0
1631185200000|2021-09-09 11:00:00|7381.1|7378.1|7402.6|7399.6|7403.9|7400.9|7375.9|7372.9|0
1631188800000|2021-09-09 12:00:00|7402.5|7399.5|7412.9|7409.9|7417.8|7414.8|7399.7|7396.7|0
1631192400000|2021-09-09 13:00:00|7412.8|7409.8|7448.7|7446.9|7455.2|7453.4|7410.6|7407.6|0
1631196000000|2021-09-09 14:00:00|7448.8|7447|7446|7444.2|7460.2|7458.4|7433.8|7432|0
1631199600000|2021-09-09 15:00:00|7446.1|7444.3|7427.4|7425.6|7452|7450.2|7420|7418.2|0
1631203200000|2021-09-09 16:00:00|7427.5|7425.7|7428.9|7427.1|7443.9|7442.1|7419.2|7417.4|0
1631206800000|2021-09-09 17:00:00|7429|7427.2|7411.6|7409.8|7438.2|7436.4|7395.4|7393.6|0
1631210400000|2021-09-09 18:00:00|7411.8|7410|7420.9|7419.1|7423|7421.2|7401.5|7399.7|0
1631214000000|2021-09-09 19:00:00|7420.8|7419|7398.4|7396.6|7426.9|7425.1|7395.6|7393.8|0
1631217600000|2021-09-09 20:00:00|7399|7396|7396|7393|7401.5|7398.5|7395.9|7392.9|0
1631221200000|2021-09-09 21:00:00|7396.1|7393.1|7399.7|7396.7|7400|7397|7395|7392|0
1631224800000|2021-09-09 22:00:00|7400|7397|7397.8|7394.8|7400.3|7397.3|7396.3|7393.3|0
1631228400000|2021-09-09 23:00:00|7397.7|7394.7|7401|7396|7401.5|7398.5|7396.8|7393.8|0
1631232000000|2021-09-10 00:00:00|7401.1|7396.1|7403.6|7398.6|7408.8|7403.8|7400.5|7395.5|0
1631235600000|2021-09-10 01:00:00|7403.5|7398.5|7408.6|7403.6|7410.5|7405.5|7397.7|7392.7|0
1631239200000|2021-09-10 02:00:00|7408.7|7403.7|7408|7403|7410.7|7405.7|7405.7|7400.7|0
1631242800000|2021-09-10 03:00:00|7408.1|7403.1|7411|7406|7412|7407|7408|7403|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7417.9|7412.9|7419.7|7414.7|7410|7405|0
1631250000000|2021-09-10 05:00:00|7418|7413|7418.5|7413.5|7420.9|7415.9|7414.6|7409.6|0
1631253600000|2021-09-10 06:00:00|7418.6|7413.6|7420|7415|7420.9|7415.9|7415|7410|0
1631257200000|2021-09-10 07:00:00|7419.9|7414.9|7428.1|7423.1|7429.1|7424.1|7417|7412|0
1631260800000|2021-09-10 08:00:00|7427.9|7422.9|7453.9|7450.9|7458.6|7455.6|7427.8|7422.8|0
1631264400000|2021-09-10 09:00:00|7453.7|7450.7|7449.3|7446.3|7462.4|7459.4|7448.3|7445.3|0
1631268000000|2021-09-10 10:00:00|7450.9|7447.9|7453|7450|7453.2|7450.2|7448.8|7445.8|0
1631271600000|2021-09-10 11:00:00|7451.8|7448.8|7457.6|7454.6|7458|7455|7451.3|7448.3|0
1631275200000|2021-09-10 12:00:00|7457.3|7454.3|7455|7452|7460.9|7457.9|7454.1|7451.1|0
1631278800000|2021-09-10 13:00:00|7454.5|7451.5|7474.3|7472.5|7479.3|7477.5|7450.8|7447.8|0
1631282400000|2021-09-10 14:00:00|7475.3|7473.5|7435.7|7433.9|7477.7|7475.9|7414.3|7412.5|0
1631286000000|2021-09-10 15:00:00|7435.8|7434|7409.5|7407.7|7439.5|7437.7|7402.8|7401|0
1631289600000|2021-09-10 16:00:00|7409.6|7407.8|7420.9|7419.1|7431.5|7429.7|7405.1|7403.3|0
1631293200000|2021-09-10 17:00:00|7421|7419.2|7417.6|7415.8|7427|7425.2|7413.8|7412|0
1631296800000|2021-09-10 18:00:00|7417.3|7415.5|7393.4|7391.6|7419.1|7417.3|7382.2|7380.4|0
1631300400000|2021-09-10 19:00:00|7393.5|7391.7|7342.9|7341.1|7393.6|7391.8|7336.3|7334.5|0
1631304000000|2021-09-10 20:00:00|7343.5|7340.5|7346.2|7341.2|7347.2|7344.2|7340.7|7337.7|0
1631484000000|2021-09-12 22:00:00|7353.3|7348.3|7361.8|7356.8|7364.6|7359.6|7348.8|7343.8|0
1631487600000|2021-09-12 23:00:00|7361.9|7356.9|7367.1|7362.1|7368.6|7363.6|7358.6|7353.6|0
1631491200000|2021-09-13 00:00:00|7366.9|7361.9|7351|7346|7368.7|7363.7|7349.6|7344.6|0
1631494800000|2021-09-13 01:00:00|7351.1|7346.1|7336.3|7331.3|7353.3|7348.3|7335.2|7330.2|0
1631498400000|2021-09-13 02:00:00|7336.4|7331.4|7340.2|7335.2|7344.3|7339.3|7335.3|7330.3|0
1631502000000|2021-09-13 03:00:00|7340.3|7335.3|7330.7|7325.7|7340.7|7335.7|7330.2|7325.2|0
1631505600000|2021-09-13 04:00:00|7330.6|7325.6|7331.5|7326.5|7332.9|7327.9|7328.8|7323.8|0
1631509200000|2021-09-13 05:00:00|7331.6|7326.6|7299.2|7294.2|7332.6|7327.6|7286|7281|0
1631512800000|2021-09-13 06:00:00|7299.1|7294.1|7318.2|7313.2|7322.1|7317.1|7298.5|7293.5|0
1631516400000|2021-09-13 07:00:00|7318.1|7313.1|7320.6|7315.6|7326|7321|7317.7|7312.7|0
1631520000000|2021-09-13 08:00:00|7320.5|7315.5|7349.1|7346.1|7355.4|7352.4|7320.3|7315.3|0
1631523600000|2021-09-13 09:00:00|7350.5|7347.5|7348.8|7345.8|7353.1|7350.1|7342.1|7339.1|0
1631527200000|2021-09-13 10:00:00|7348.9|7345.9|7361.4|7358.4|7364.4|7361.4|7347.9|7344.9|0
1631530800000|2021-09-13 11:00:00|7358|7355|7361.3|7358.3|7363.4|7360.4|7356.8|7353.8|0
1631534400000|2021-09-13 12:00:00|7361.1|7358.1|7364.2|7361.2|7369.1|7366.1|7360.2|7357.2|0
1631538000000|2021-09-13 13:00:00|7364.1|7361.1|7261.2|7259.4|7370.6|7368.8|7257.8|7256|0
1631541600000|2021-09-13 14:00:00|7260.5|7258.7|7269.3|7267.5|7278.3|7276.5|7211|7209.2|0
1631545200000|2021-09-13 15:00:00|7270.2|7268.4|7251.9|7250.1|7283.2|7281.4|7241.1|7239.3|0
1631548800000|2021-09-13 16:00:00|7252.2|7250.4|7295.6|7293.8|7298.8|7297|7250.1|7248.3|0
1631552400000|2021-09-13 17:00:00|7295.5|7293.7|7279.6|7277.8|7301.3|7299.5|7272|7270.2|0
1631556000000|2021-09-13 18:00:00|7280|7278.2|7273.6|7271.8|7289.6|7287.8|7253.6|7251.8|0
1631559600000|2021-09-13 19:00:00|7273.1|7271.3|7297.1|7295.3|7297.1|7295.3|7253.3|7251.5|0
1631563200000|2021-09-13 20:00:00|7297.7|7294.7|7301.2|7298.2|7302.8|7299.8|7286.7|7283.7|0
1631566800000|2021-09-13 21:00:00|7300.4|7297.4|7298.1|7295.1|7300.7|7297.7|7297|7294|0
1631570400000|2021-09-13 22:00:00|7298.3|7295.3|7296.7|7293.7|7298.3|7295.3|7294.9|7291.9|0
1631574000000|2021-09-13 23:00:00|7296.8|7293.8|7297.1|7292.1|7299.6|7296.6|7295.4|7292.1|0
1631577600000|2021-09-14 00:00:00|7297.2|7292.2|7295.5|7290.5|7298.2|7293.2|7291.6|7286.6|0
1631581200000|2021-09-14 01:00:00|7295.6|7290.6|7302.3|7297.3|7305.3|7300.3|7294.4|7289.4|0
1631584800000|2021-09-14 02:00:00|7302.4|7297.4|7297.2|7292.2|7305|7300|7295.3|7290.3|0
1631588400000|2021-09-14 03:00:00|7297.1|7292.1|7300.8|7295.8|7301.7|7296.7|7295|7290|0
1631592000000|2021-09-14 04:00:00|7300.7|7295.7|7299.7|7294.7|7301.7|7296.7|7298|7293|0
1631595600000|2021-09-14 05:00:00|7299.6|7294.6|7298.3|7293.3|7303.6|7298.6|7297.5|7292.5|0
1631599200000|2021-09-14 06:00:00|7298.4|7293.4|7284.9|7279.9|7298.9|7293.9|7284.8|7279.8|0
1631602800000|2021-09-14 07:00:00|7285.1|7280.1|7284.5|7279.5|7288.2|7283.2|7273.1|7268.1|0
1631606400000|2021-09-14 08:00:00|7284.2|7279.2|7268.1|7265.1|7285.8|7280.8|7253|7250|0
1631610000000|2021-09-14 09:00:00|7267|7264|7260.2|7257.2|7283.2|7280.2|7250|7247|0
1631613600000|2021-09-14 10:00:00|7262|7259|7264.3|7261.3|7270.1|7267.1|7252|7249|0
1631617200000|2021-09-14 11:00:00|7267.3|7264.3|7256.6|7253.6|7272.9|7269.9|7255.4|7252.4|0
1631620800000|2021-09-14 12:00:00|7256.5|7253.5|7292.9|7289.9|7302.9|7299.9|7251.7|7248.7|0
1631624400000|2021-09-14 13:00:00|7292.4|7289.4|7286.5|7284.7|7321.6|7319.8|7283.2|7281.4|0
1631628000000|2021-09-14 14:00:00|7286.2|7284.4|7262.3|7260.5|7301.3|7299.5|7255.3|7253.5|0
1631631600000|2021-09-14 15:00:00|7262.9|7261.1|7297.3|7295.5|7297.5|7295.7|7260.7|7258.9|0
1631635200000|2021-09-14 16:00:00|7297.8|7296|7273.4|7271.6|7302.5|7300.7|7267.8|7266|0
1631638800000|2021-09-14 17:00:00|7272.9|7271.1|7270.3|7268.5|7277.4|7275.6|7251.1|7249.3|0
1631642400000|2021-09-14 18:00:00|7270.5|7268.7|7254.1|7252.3|7275|7273.2|7233.4|7231.6|0
1631646000000|2021-09-14 19:00:00|7254|7252.2|7257.2|7255.4|7258|7256.2|7234|7232.2|0
1631649600000|2021-09-14 20:00:00|7257.8|7254.8|7260.9|7257.9|7263.4|7260.4|7255|7252|0
1631653200000|2021-09-14 21:00:00|7260.8|7257.8|7259.5|7256.5|7261.2|7258.2|7259.1|7256.1|0
1631656800000|2021-09-14 22:00:00|7259.6|7256.6|7259.8|7256.8|7260.4|7257.4|7258.8|7255.8|0
1631660400000|2021-09-14 23:00:00|7259.7|7256.7|7263.5|7258.5|7263.5|7259.5|7259.6|7256.6|0
1631664000000|2021-09-15 00:00:00|7263.4|7258.4|7261|7256|7267.4|7262.4|7259.5|7254.5|0
1631667600000|2021-09-15 01:00:00|7261.1|7256.1|7251.9|7246.9|7263.7|7258.7|7249.9|7244.9|0
1631671200000|2021-09-15 02:00:00|7251|7246|7253.6|7248.6|7257.9|7252.9|7245.8|7240.8|0
1631674800000|2021-09-15 03:00:00|7253.7|7248.7|7259.4|7254.4|7260.5|7255.5|7253.2|7248.2|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7264.8|7259.8|7265.6|7260.6|7258.9|7253.9|0
1631682000000|2021-09-15 05:00:00|7265|7260|7259.6|7254.6|7265.4|7260.4|7256.7|7251.7|0
1631685600000|2021-09-15 06:00:00|7259.5|7254.5|7263.4|7258.4|7265.7|7260.7|7253.6|7248.6|0
1631689200000|2021-09-15 07:00:00|7262.9|7257.9|7264.4|7259.4|7269.7|7264.7|7262.5|7257.5|0
1631692800000|2021-09-15 08:00:00|7264.3|7259.3|7262.7|7259.7|7266.2|7263.2|7252.8|7249.8|0
1631696400000|2021-09-15 09:00:00|7262.5|7259.5|7262.3|7259.3|7264.6|7261.6|7260.7|7257.7|0
1631700000000|2021-09-15 10:00:00|7262.2|7259.2|7251|7248|7263.1|7260.1|7249.4|7246.4|0
1631703600000|2021-09-15 11:00:00|7253.2|7250.2|7250|7247|7254.2|7251.2|7244.5|7241.5|0
1631707200000|2021-09-15 12:00:00|7249.9|7246.9|7252.5|7249.5|7253.5|7250.5|7243.7|7240.7|0
1631710800000|2021-09-15 13:00:00|7252.3|7249.3|7209.5|7207.7|7258.6|7256.8|7197.1|7195.3|0
1631714400000|2021-09-15 14:00:00|7209|7207.2|7207.7|7205.9|7220|7218.2|7178.1|7176.3|0
1631718000000|2021-09-15 15:00:00|7207.8|7206|7204.3|7202.5|7221.7|7219.9|7192.9|7191.1|0
1631721600000|2021-09-15 16:00:00|7203.9|7202.1|7249.4|7247.6|7251.3|7249.5|7201|7199.2|0
1631725200000|2021-09-15 17:00:00|7249.5|7247.7|7265.8|7264|7272.1|7270.3|7244.9|7243.1|0
1631728800000|2021-09-15 18:00:00|7265.2|7263.4|7288.8|7287|7290.1|7288.3|7265.1|7263.3|0
1631732400000|2021-09-15 19:00:00|7289.2|7287.4|7310.9|7309.1|7316.7|7314.9|7287.4|7285.6|0
1631736000000|2021-09-15 20:00:00|7311.5|7308.5|7310.1|7307.1|7312.1|7309.1|7304.3|7301.3|0
1631739600000|2021-09-15 21:00:00|7310.3|7307.3|7310.7|7307.7|7311.4|7308.4|7309|7306|0
1631743200000|2021-09-15 22:00:00|7310.6|7307.6|7313.6|7310.6|7315.5|7312.5|7310.6|7307.6|0
1631746800000|2021-09-15 23:00:00|7313.7|7310.7|7320.9|7315.9|7320.9|7317.3|7313.5|7310.5|0
1631750400000|2021-09-16 00:00:00|7320.8|7315.8|7321.5|7316.5|7323.1|7318.1|7317|7312|0
1631754000000|2021-09-16 01:00:00|7321.4|7316.4|7314.7|7309.7|7328.8|7323.8|7314.6|7309.6|0
1631757600000|2021-09-16 02:00:00|7314.5|7309.5|7316.2|7311.2|7320.4|7315.4|7311.6|7306.6|0
1631761200000|2021-09-16 03:00:00|7316.1|7311.1|7308.6|7303.6|7318.7|7313.7|7308.5|7303.5|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7309.3|7304.3|7311.8|7306.8|7306.9|7301.9|0
1631768400000|2021-09-16 05:00:00|7309.1|7304.1|7289.9|7284.9|7313.7|7308.7|7286.2|7281.2|0
1631772000000|2021-09-16 06:00:00|7289.5|7284.5|7285.9|7280.9|7293.9|7288.9|7282.9|7277.9|0
1631775600000|2021-09-16 07:00:00|7286|7281|7295.7|7290.7|7299|7294|7285.7|7280.7|0
1631779200000|2021-09-16 08:00:00|7295.6|7290.6|7284|7281|7295.9|7290.9|7272.1|7269.1|0
1631782800000|2021-09-16 09:00:00|7284.1|7281.1|7279|7276|7288.9|7285.9|7271.1|7268.1|0
1631786400000|2021-09-16 10:00:00|7278.9|7275.9|7281.4|7278.4|7281.9|7278.9|7275.3|7272.3|0
1631790000000|2021-09-16 11:00:00|7281.9|7278.9|7272.9|7269.9|7287.6|7284.6|7271.9|7268.9|0
1631793600000|2021-09-16 12:00:00|7273|7270|7271.1|7268.1|7273.8|7270.8|7263.8|7260.8|0
1631797200000|2021-09-16 13:00:00|7271.2|7268.2|7234.5|7232.7|7276.9|7275.1|7217.4|7215.6|0
1631800800000|2021-09-16 14:00:00|7234.4|7232.6|7251.7|7249.9|7266.9|7265.1|7222|7220.2|0
1631804400000|2021-09-16 15:00:00|7251.5|7249.7|7251.5|7249.7|7256.8|7255|7228.8|7227|0
1631808000000|2021-09-16 16:00:00|7251.8|7250|7261.6|7259.8|7268.3|7266.5|7250.5|7248.7|0
1631811600000|2021-09-16 17:00:00|7261.8|7260|7281.2|7279.4|7284|7282.2|7252.1|7250.3|0
1631815200000|2021-09-16 18:00:00|7282|7280.2|7293.8|7292|7297|7295.2|7277|7275.2|0
1631818800000|2021-09-16 19:00:00|7293.9|7292.1|7298.7|7296.9|7314.7|7312.9|7293.2|7291.4|0
1631822400000|2021-09-16 20:00:00|7299.3|7296.3|7295|7292|7300.4|7297.4|7293.7|7290.7|0
1631826000000|2021-09-16 21:00:00|7295.1|7292.1|7294.2|7291.2|7296|7293|7294.1|7291.1|0
1631829600000|2021-09-16 22:00:00|7294.3|7291.3|7293.8|7290.8|7294.6|7291.6|7293.6|7290.6|0
1631833200000|2021-09-16 23:00:00|7293.9|7290.9|7285.8|7280.8|7294|7291|7284.8|7280.8|0
1631836800000|2021-09-17 00:00:00|7286|7281|7285.6|7280.6|7287.4|7282.4|7282.5|7277.5|0
1631840400000|2021-09-17 01:00:00|7285.7|7280.7|7287.7|7282.7|7290.5|7285.5|7278.4|7273.4|0
1631844000000|2021-09-17 02:00:00|7288|7283|7295.7|7290.7|7296.1|7291.1|7287.7|7282.7|0
1631847600000|2021-09-17 03:00:00|7295.6|7290.6|7315.1|7310.1|7315.1|7310.1|7292.7|7287.7|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7327.2|7322.2|7328.1|7323.1|7314.4|7309.4|0
1631854800000|2021-09-17 05:00:00|7327.1|7322.1|7330.9|7325.9|7332|7327|7324.1|7319.1|0
1631858400000|2021-09-17 06:00:00|7330.8|7325.8|7327.7|7322.7|7331.8|7326.8|7326.6|7321.6|0
1631862000000|2021-09-17 07:00:00|7327.8|7322.8|7314.1|7309.1|7331.5|7326.5|7306.7|7301.7|0
1631865600000|2021-09-17 08:00:00|7314|7309|7314.5|7311.5|7326.7|7323.7|7312.9|7308.4|0
1631869200000|2021-09-17 09:00:00|7320|7317|7297.9|7294.9|7320.8|7317.8|7294.1|7291.1|0
1631872800000|2021-09-17 10:00:00|7296.9|7293.9|7303.1|7300.1|7306.3|7303.3|7291.9|7288.9|0
1631876400000|2021-09-17 11:00:00|7301.9|7298.9|7305.1|7302.1|7306.7|7303.7|7294.5|7291.5|0
1631880000000|2021-09-17 12:00:00|7305.9|7302.9|7320.9|7317.9|7325|7322|7305.9|7302.9|0
1631883600000|2021-09-17 13:00:00|7320.8|7317.8|7290.3|7288.5|7328.2|7325.2|7283.7|7281.9|0
1631887200000|2021-09-17 14:00:00|7290.5|7288.7|7275.3|7273.5|7300.6|7298.8|7265.6|7263.8|0
1631890800000|2021-09-17 15:00:00|7274.7|7272.9|7247.1|7245.3|7280.8|7279|7239.5|7237.7|0
1631894400000|2021-09-17 16:00:00|7246.7|7244.9|7274.7|7272.9|7282.3|7280.5|7246.6|7244.8|0
1631898000000|2021-09-17 17:00:00|7274.8|7273|7240.7|7238.9|7276.1|7274.3|7230.2|7228.4|0
1631901600000|2021-09-17 18:00:00|7240.5|7238.7|7238.5|7236.7|7247.6|7245.8|7224|7222.2|0
1631905200000|2021-09-17 19:00:00|7239.3|7237.5|7264.9|7263.1|7272.9|7271.1|7233.1|7231.3|0
1631908800000|2021-09-17 20:00:00|7264.4|7262.6|7251.7|7248.7|7266|7263|7249.2|7246.2|0
1632088800000|2021-09-19 22:00:00|7262.3|7257.3|7271|7266|7272.2|7267.2|7256.1|7251.1|0
1632092400000|2021-09-19 23:00:00|7271.2|7266.2|7268.3|7263.3|7274|7269|7266.3|7261.3|0
1632096000000|2021-09-20 00:00:00|7268.4|7263.4|7267.3|7262.3|7275.9|7270.9|7265.4|7260.4|0
1632099600000|2021-09-20 01:00:00|7267.2|7262.2|7255|7250|7267.4|7262.4|7253.1|7248.1|0
1632103200000|2021-09-20 02:00:00|7254.9|7249.9|7209.4|7204.4|7256.3|7251.3|7207.7|7202.7|0
1632106800000|2021-09-20 03:00:00|7209.3|7204.3|7222|7217|7226|7221|7207.3|7202.3|0
1632110400000|2021-09-20 04:00:00|7222.2|7217.2|7222.2|7217.2|7223.5|7218.5|7210|7205|0
1632114000000|2021-09-20 05:00:00|7222.3|7217.3|7227.2|7222.2|7233|7228|7219.1|7214.1|0
1632117600000|2021-09-20 06:00:00|7226.8|7221.8|7207.9|7202.9|7229.7|7224.7|7196.7|7191.7|0
1632121200000|2021-09-20 07:00:00|7208.1|7203.1|7200.8|7195.8|7213.3|7208.3|7191.5|7186.5|0
1632124800000|2021-09-20 08:00:00|7201.1|7196.1|7156.4|7153.4|7202.9|7197.9|7143.7|7140.7|0
1632128400000|2021-09-20 09:00:00|7156.5|7153.5|7146.3|7143.3|7162.5|7159.5|7139.3|7136.3|0
1632132000000|2021-09-20 10:00:00|7146.2|7143.2|7149.7|7146.7|7162|7159|7146.2|7143.2|0
1632135600000|2021-09-20 11:00:00|7151.2|7148.2|7124.4|7121.4|7161.4|7158.4|7121.8|7118.8|0
1632139200000|2021-09-20 12:00:00|7123.6|7120.6|7097.4|7094.4|7127.3|7124.3|7081.6|7078.6|0
1632142800000|2021-09-20 13:00:00|7097.5|7094.5|7094.5|7092.7|7135.2|7133.4|7076.4|7074.6|0
1632146400000|2021-09-20 14:00:00|7094.7|7092.9|7026.9|7025.1|7099|7097.2|7023.2|7021.4|0
1632150000000|2021-09-20 15:00:00|7026.1|7024.3|7012.7|7010.9|7056.6|7054.8|7010.5|7008.7|0
1632153600000|2021-09-20 16:00:00|7012.4|7010.6|7002.3|7000.5|7014.1|7012.3|6989.3|6987.5|0
1632157200000|2021-09-20 17:00:00|7002|7000.2|7005.7|7003.9|7020.5|7018.7|6985.5|6983.7|0
1632160800000|2021-09-20 18:00:00|7006.4|7004.6|6958.4|6956.6|7012.1|7010.3|6942.5|6940.7|0
1632164400000|2021-09-20 19:00:00|6957.8|6956|7044.4|7042.6|7047.9|7046.1|6942.1|6940.3|0
1632168000000|2021-09-20 20:00:00|7045|7042|7037.2|7034.2|7049.2|7046.2|7031.1|7028.1|0
1632171600000|2021-09-20 21:00:00|7037.3|7034.3|7041.2|7038.2|7044.6|7041.6|7037.3|7034.3|0
1632175200000|2021-09-20 22:00:00|7041.1|7038.1|7038.9|7035.9|7044.8|7041.8|7038.4|7035.4|0
1632178800000|2021-09-20 23:00:00|7039.1|7036.1|7044.3|7039.3|7045.3|7042.3|7026.2|7023.2|0
1632182400000|2021-09-21 00:00:00|7044.5|7039.5|7049.7|7044.7|7062.1|7057.1|7039.2|7034.2|0
1632186000000|2021-09-21 01:00:00|7049.8|7044.8|7053.4|7048.4|7056.2|7051.2|7038.1|7033.1|0
1632189600000|2021-09-21 02:00:00|7053.5|7048.5|7065.2|7060.2|7065.7|7060.7|7051.3|7046.3|0
1632193200000|2021-09-21 03:00:00|7065.3|7060.3|7070.2|7065.2|7072.9|7067.9|7054.5|7049.5|0
1632196800000|2021-09-21 04:00:00|7070.3|7065.3|7072.5|7067.5|7073|7068|7067.1|7062.1|0
1632200400000|2021-09-21 05:00:00|7072.4|7067.4|7059.9|7054.9|7073.4|7068.4|7055.9|7050.9|0
1632204000000|2021-09-21 06:00:00|7060|7055|7073.6|7068.6|7080.9|7075.9|7055.6|7050.6|0
1632207600000|2021-09-21 07:00:00|7073.7|7068.7|7105.9|7100.9|7106.7|7101.7|7071.6|7066.6|0
1632211200000|2021-09-21 08:00:00|7105.3|7100.3|7116.9|7113.9|7135.8|7132.8|7105.3|7100.3|0
1632214800000|2021-09-21 09:00:00|7116.7|7113.7|7108.4|7105.4|7124.7|7121.7|7095.1|7092.1|0
1632218400000|2021-09-21 10:00:00|7109.1|7106.1|7105.3|7102.3|7109.8|7106.8|7099.8|7096.8|0
1632222000000|2021-09-21 11:00:00|7105.8|7102.8|7096.4|7093.4|7105.8|7102.8|7088|7085|0
1632225600000|2021-09-21 12:00:00|7096.2|7093.2|7081.2|7078.2|7100.9|7097.9|7081.2|7078.2|0
1632229200000|2021-09-21 13:00:00|7081.1|7078.1|7076.6|7074.8|7108.4|7106.6|7063.9|7062.1|0
1632232800000|2021-09-21 14:00:00|7076.4|7074.6|7054.7|7052.9|7087.1|7085.3|7043.3|7041.5|0
1632236400000|2021-09-21 15:00:00|7053.2|7051.4|7102.6|7100.8|7106.4|7104.6|7045.3|7043.5|0
1632240000000|2021-09-21 16:00:00|7103.5|7101.7|7086.3|7084.5|7116.8|7115|7076.5|7074.7|0
1632243600000|2021-09-21 17:00:00|7086.1|7084.3|7077.3|7075.5|7093.7|7091.9|7069.5|7067.7|0
1632247200000|2021-09-21 18:00:00|7077.4|7075.6|7098.8|7097|7112.6|7110.8|7064.8|7063|0
1632250800000|2021-09-21 19:00:00|7098.9|7097.1|7074.9|7073.1|7114.1|7112.3|7074.8|7073|0
1632254400000|2021-09-21 20:00:00|7075.5|7072.5|7061.8|7058.8|7083|7080|7060.4|7057.4|0
1632258000000|2021-09-21 21:00:00|7061.9|7058.9|7058.9|7055.9|7062.7|7059.7|7058.3|7055.3|0
1632261600000|2021-09-21 22:00:00|7059.2|7056.2|7061|7058|7062.8|7059.8|7058.8|7055.8|0
1632265200000|2021-09-21 23:00:00|7061.2|7058.2|7055.1|7050.1|7061.3|7058.3|7054.3|7050.1|0
1632268800000|2021-09-22 00:00:00|7055.3|7050.3|7047.5|7042.5|7055.4|7050.4|7035.4|7030.4|0
1632272400000|2021-09-22 01:00:00|7047.4|7042.4|7088.2|7083.2|7101.5|7096.5|7041|7036|0
1632276000000|2021-09-22 02:00:00|7088.1|7083.1|7086|7081|7089.5|7084.5|7069.5|7064.5|0
1632279600000|2021-09-22 03:00:00|7085.4|7080.4|7080.5|7075.5|7091.7|7086.7|7077.2|7072.2|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7087.5|7082.5|7091.4|7086.4|7079|7074|0
1632286800000|2021-09-22 05:00:00|7087.4|7082.4|7096.4|7091.4|7106|7101|7086.1|7081.1|0
1632290400000|2021-09-22 06:00:00|7096.6|7091.6|7109.7|7104.7|7113.3|7108.3|7094.3|7089.3|0
1632294000000|2021-09-22 07:00:00|7109.4|7104.4|7092.7|7087.7|7115.7|7110.7|7090.5|7085.5|0
1632297600000|2021-09-22 08:00:00|7092.3|7087.3|7122|7119|7123.8|7120.8|7091.1|7086.1|0
1632301200000|2021-09-22 09:00:00|7122.2|7119.2|7119.3|7116.3|7125.6|7122.6|7116.5|7113.5|0
1632304800000|2021-09-22 10:00:00|7119.1|7116.1|7119.5|7116.5|7125|7122|7118.1|7115.1|0
1632308400000|2021-09-22 11:00:00|7116.4|7113.4|7107.6|7104.6|7119|7116|7106.2|7103.2|0
1632312000000|2021-09-22 12:00:00|7107.5|7104.5|7120.5|7117.5|7122.5|7119.5|7107.4|7104.4|0
1632315600000|2021-09-22 13:00:00|7120.6|7117.6|7128.1|7126.3|7132.3|7130.5|7067.3|7065.5|0
1632319200000|2021-09-22 14:00:00|7129.8|7128|7143|7141.2|7156.6|7154.8|7125.3|7123.5|0
1632322800000|2021-09-22 15:00:00|7142.9|7141.1|7171.8|7170|7181.8|7180|7140.7|7138.9|0
1632326400000|2021-09-22 16:00:00|7172.3|7170.5|7154.6|7152.8|7172.4|7170.6|7153.4|7151.6|0
1632330000000|2021-09-22 17:00:00|7154.4|7152.6|7151.6|7149.8|7162.5|7160.7|7141|7139.2|0
1632333600000|2021-09-22 18:00:00|7152|7150.2|7142.4|7140.6|7195|7193.2|7129.1|7127.3|0
1632337200000|2021-09-22 19:00:00|7142.5|7140.7|7168.9|7167.1|7191.4|7189.6|7131.7|7129.9|0
1632340800000|2021-09-22 20:00:00|7169.5|7166.5|7171.3|7168.3|7171.6|7168.6|7162.5|7159.5|0
1632344400000|2021-09-22 21:00:00|7171.2|7168.2|7174.6|7171.6|7175.3|7172.3|7170|7167|0
1632348000000|2021-09-22 22:00:00|7174.5|7171.5|7182.7|7179.7|7183.5|7180.5|7174.3|7171.3|0
1632351600000|2021-09-22 23:00:00|7182.8|7179.8|7191.9|7186.9|7192.1|7189.1|7182.7|7179.7|0
1632355200000|2021-09-23 00:00:00|7191.8|7186.8|7195.1|7190.1|7197|7192|7189.2|7184.2|0
1632358800000|2021-09-23 01:00:00|7195.3|7190.3|7197.6|7192.6|7203.9|7198.9|7189.9|7184.9|0
1632362400000|2021-09-23 02:00:00|7197.9|7192.9|7192.9|7187.9|7199.5|7194.5|7186.6|7181.6|0
1632366000000|2021-09-23 03:00:00|7193.2|7188.2|7189.2|7184.2|7195.2|7190.2|7189.1|7184.1|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7193.4|7188.4|7195.2|7190.2|7188.6|7183.6|0
1632373200000|2021-09-23 05:00:00|7193.5|7188.5|7194.7|7189.7|7199|7194|7191.4|7186.4|0
1632376800000|2021-09-23 06:00:00|7194.8|7189.8|7199.5|7194.5|7202|7197|7180.9|7175.9|0
1632380400000|2021-09-23 07:00:00|7199.6|7194.6|7217.2|7212.2|7218.7|7213.7|7193.3|7188.3|0
1632384000000|2021-09-23 08:00:00|7217.1|7212.1|7228.7|7225.7|7231.8|7228.8|7207.2|7204.2|0
1632387600000|2021-09-23 09:00:00|7230.2|7227.2|7239.6|7236.6|7243.3|7240.3|7227.6|7224.6|0
1632391200000|2021-09-23 10:00:00|7239.5|7236.5|7211.7|7208.7|7240.2|7237.2|7205.4|7202.4|0
1632394800000|2021-09-23 11:00:00|7211.8|7208.8|7213|7210|7224.1|7221.1|7210.3|7207.3|0
1632398400000|2021-09-23 12:00:00|7212.9|7209.9|7202.9|7199.9|7224.2|7221.2|7201.7|7198.7|0
1632402000000|2021-09-23 13:00:00|7203|7200|7203.6|7201.8|7217.3|7215.5|7155.4|7153.6|0
1632405600000|2021-09-23 14:00:00|7204.8|7203|7220.8|7219|7231.1|7229.3|7203.7|7201.9|0
1632409200000|2021-09-23 15:00:00|7220.9|7219.1|7213.7|7211.9|7221.1|7219.3|7193.4|7191.6|0
1632412800000|2021-09-23 16:00:00|7213.6|7211.8|7211.2|7209.4|7220.3|7218.5|7193.1|7191.3|0
1632416400000|2021-09-23 17:00:00|7211.3|7209.5|7243.5|7241.7|7244.2|7242.4|7211.3|7209.5|0
1632420000000|2021-09-23 18:00:00|7243.6|7241.8|7245.1|7243.3|7248.2|7246.4|7234.8|7233|0
1632423600000|2021-09-23 19:00:00|7246|7244.2|7241.1|7239.3|7251|7249.2|7236|7234.2|0
1632427200000|2021-09-23 20:00:00|7241.7|7238.7|7237.8|7234.8|7249|7246|7237.4|7234.4|0
1632430800000|2021-09-23 21:00:00|7239.2|7236.2|7242.7|7239.7|7242.7|7239.7|7238.6|7235.6|0
1632434400000|2021-09-23 22:00:00|7243.2|7240.2|7244.7|7241.7|7245.1|7242.1|7242.4|7239.4|0
1632438000000|2021-09-23 23:00:00|7245|7242|7247.1|7242.1|7248.1|7245.1|7244.8|7241.8|0
1632441600000|2021-09-24 00:00:00|7247|7242|7252.8|7247.8|7260.7|7255.7|7246.2|7241.2|0
1632445200000|2021-09-24 01:00:00|7252.7|7247.7|7237|7232|7256.2|7251.2|7234.4|7229.4|0
1632448800000|2021-09-24 02:00:00|7237.1|7232.1|7245.8|7240.8|7248|7243|7235.8|7230.8|0
1632452400000|2021-09-24 03:00:00|7245.9|7240.9|7242.1|7237.1|7249.7|7244.7|7236.1|7231.1|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7241|7236|7243|7238|7240.5|7235.5|0
1632459600000|2021-09-24 05:00:00|7240.8|7235.8|7233.7|7228.7|7243|7238|7228|7223|0
1632463200000|2021-09-24 06:00:00|7233.6|7228.6|7222.9|7217.9|7238.5|7233.5|7220.5|7215.5|0
1632466800000|2021-09-24 07:00:00|7222.8|7217.8|7208.6|7203.6|7223.1|7218.1|7204.2|7199.2|0
1632470400000|2021-09-24 08:00:00|7208.5|7203.5|7189.7|7186.7|7213.1|7208.1|7183.6|7180.6|0
1632474000000|2021-09-24 09:00:00|7190.5|7187.5|7178.1|7175.1|7193.8|7190.8|7178.1|7175.1|0
1632477600000|2021-09-24 10:00:00|7178|7175|7179.9|7176.9|7184.5|7181.5|7173.4|7170.4|0
1632481200000|2021-09-24 11:00:00|7181.1|7178.1|7172.7|7169.7|7184.8|7181.8|7172.7|7169.7|0
1632484800000|2021-09-24 12:00:00|7172.6|7169.6|7166.1|7163.1|7174.1|7171.1|7161|7158|0
1632488400000|2021-09-24 13:00:00|7166.2|7163.2|7169.9|7168.1|7196|7194.2|7144.8|7143|0
1632492000000|2021-09-24 14:00:00|7170.5|7168.7|7173|7171.2|7187.2|7185.4|7156|7154.2|0
1632495600000|2021-09-24 15:00:00|7172.9|7171.1|7200|7198.2|7200.2|7198.4|7165.5|7163.7|0
1632499200000|2021-09-24 16:00:00|7200.3|7198.5|7212.9|7211.1|7220|7218.2|7194.5|7192.7|0
1632502800000|2021-09-24 17:00:00|7213.4|7211.6|7191.8|7190|7216|7214.2|7191.5|7189.7|0
1632506400000|2021-09-24 18:00:00|7191.7|7189.9|7214.4|7212.6|7215.2|7213.4|7191.4|7189.6|0
1632510000000|2021-09-24 19:00:00|7214.6|7212.8|7231.7|7229.9|7235.4|7233.6|7204.3|7202.5|0
1632513600000|2021-09-24 20:00:00|7232.3|7229.3|7228.5|7225.5|7233.2|7230.2|7228.2|7225.2|0
1632693600000|2021-09-26 22:00:00|7234.9|7229.9|7225.5|7220.5|7235.2|7230.2|7223.8|7218.8|0
1632697200000|2021-09-26 23:00:00|7225.6|7220.6|7229.7|7224.7|7230.4|7225.4|7222.5|7217.5|0
1632700800000|2021-09-27 00:00:00|7230.2|7225.2|7253.6|7248.6|7256.3|7251.3|7228.2|7223.2|0
1632704400000|2021-09-27 01:00:00|7253.7|7248.7|7264.2|7259.2|7267.4|7262.4|7251.8|7246.8|0
1632708000000|2021-09-27 02:00:00|7264.3|7259.3|7261|7256|7265.4|7260.4|7258.7|7253.7|0
1632711600000|2021-09-27 03:00:00|7260.9|7255.9|7254|7249|7263.2|7258.2|7252|7247|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7254|7249|7256.3|7251.3|7250.9|7245.9|0
1632718800000|2021-09-27 05:00:00|7253.7|7248.7|7266.1|7261.1|7266.4|7261.4|7251.4|7246.4|0
1632722400000|2021-09-27 06:00:00|7267|7262|7254.2|7249.2|7268.5|7263.5|7252.8|7247.8|0
1632726000000|2021-09-27 07:00:00|7253.9|7248.9|7239|7234|7256.8|7251.8|7238.6|7233.6|0
1632729600000|2021-09-27 08:00:00|7239.1|7234.1|7243.6|7240.6|7245.4|7242.4|7232.1|7229.1|0
1632733200000|2021-09-27 09:00:00|7243.5|7240.5|7214.6|7211.6|7246.5|7243.5|7213.9|7210.9|0
1632736800000|2021-09-27 10:00:00|7214.5|7211.5|7197.4|7194.4|7220.3|7217.3|7196.9|7193.9|0
1632740400000|2021-09-27 11:00:00|7199.6|7196.6|7197.7|7194.7|7207.2|7204.2|7192.7|7189.7|0
1632744000000|2021-09-27 12:00:00|7197.9|7194.9|7186.7|7183.7|7197.9|7194.9|7165.3|7162.3|0
1632747600000|2021-09-27 13:00:00|7186.6|7183.6|7132.1|7130.3|7187.2|7185.4|7106.6|7104.8|0
1632751200000|2021-09-27 14:00:00|7130.8|7129|7172.1|7170.3|7185|7183.2|7121|7119.2|0
1632754800000|2021-09-27 15:00:00|7171.9|7170.1|7182.2|7180.4|7198.7|7196.9|7170|7168.2|0
1632758400000|2021-09-27 16:00:00|7182.1|7180.3|7179.1|7177.3|7188.3|7186.5|7170.1|7168.3|0
1632762000000|2021-09-27 17:00:00|7179.3|7177.5|7229.1|7227.3|7229.4|7227.6|7177|7175.2|0
1632765600000|2021-09-27 18:00:00|7229|7227.2|7223.5|7221.7|7236.9|7235.1|7220.5|7218.7|0
1632769200000|2021-09-27 19:00:00|7223.3|7221.5|7220.3|7218.5|7240.5|7238.7|7213.3|7211.5|0
1632772800000|2021-09-27 20:00:00|7220.9|7217.9|7212|7209|7222.7|7219.7|7209.8|7206.8|0
1632776400000|2021-09-27 21:00:00|7212.1|7209.1|7209.8|7206.8|7212.6|7209.6|7208.4|7205.4|0
1632780000000|2021-09-27 22:00:00|7209.9|7206.9|7205.6|7202.6|7212|7209|7205.6|7202.6|0
1632783600000|2021-09-27 23:00:00|7205.7|7202.7|7202.7|7197.7|7206.1|7203.1|7201.2|7197.7|0
1632787200000|2021-09-28 00:00:00|7203|7198|7191.7|7186.7|7208.3|7203.3|7186.4|7181.4|0
1632790800000|2021-09-28 01:00:00|7191.6|7186.6|7203.8|7198.8|7204.3|7199.3|7187.5|7182.5|0
1632794400000|2021-09-28 02:00:00|7204|7199|7210.3|7205.3|7214.1|7209.1|7204|7199|0
1632798000000|2021-09-28 03:00:00|7210.5|7205.5|7195.4|7190.4|7214.7|7209.7|7195.2|7190.2|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7206.2|7201.2|7208.1|7203.1|7192.4|7187.4|0
1632805200000|2021-09-28 05:00:00|7206.3|7201.3|7215.8|7210.8|7216.3|7211.3|7199.5|7194.5|0
1632808800000|2021-09-28 06:00:00|7215.6|7210.6|7161.4|7156.4|7215.8|7210.8|7159.2|7154.2|0
1632812400000|2021-09-28 07:00:00|7162.5|7157.5|7128.9|7123.9|7168.6|7163.6|7121.4|7116.4|0
1632816000000|2021-09-28 08:00:00|7128|7123|7153.3|7150.3|7168.7|7165.7|7125.4|7120.4|0
1632819600000|2021-09-28 09:00:00|7152.9|7149.9|7135|7132|7161.5|7158.5|7132.5|7129.5|0
1632823200000|2021-09-28 10:00:00|7133.1|7130.1|7127.5|7124.5|7142.8|7139.8|7121.8|7118.8|0
1632826800000|2021-09-28 11:00:00|7135.2|7132.2|7143.6|7140.6|7144.4|7141.4|7119.4|7116.4|0
1632830400000|2021-09-28 12:00:00|7143.9|7140.9|7133.1|7130.1|7144|7141|7126.6|7123.6|0
1632834000000|2021-09-28 13:00:00|7133|7130|7121.6|7119.8|7170.4|7168.6|7098.9|7097.1|0
1632837600000|2021-09-28 14:00:00|7117.9|7116.1|7054.7|7052.9|7118.3|7116.5|7043.3|7041.5|0
1632841200000|2021-09-28 15:00:00|7054.3|7052.5|7034.7|7032.9|7060.9|7059.1|7009|7007.2|0
1632844800000|2021-09-28 16:00:00|7034.1|7032.3|7022.7|7020.9|7064.5|7062.7|7017.6|7015.8|0
1632848400000|2021-09-28 17:00:00|7022.4|7020.6|7026.2|7024.4|7054.8|7053|7014.2|7012.4|0
1632852000000|2021-09-28 18:00:00|7026|7024.2|7086.3|7084.5|7090.6|7088.8|7013.2|7011.4|0
1632855600000|2021-09-28 19:00:00|7086.2|7084.4|7039.2|7037.4|7099.9|7098.1|7031.1|7029.3|0
1632859200000|2021-09-28 20:00:00|7040.1|7037.1|7040.8|7037.8|7048.3|7045.3|7031.9|7028.9|0
1632862800000|2021-09-28 21:00:00|7040.2|7037.2|7032.4|7029.4|7042.1|7039.1|7031.1|7028.1|0
1632866400000|2021-09-28 22:00:00|7032.5|7029.5|7036.4|7033.4|7040.2|7037.2|7032.5|7029.5|0
1632870000000|2021-09-28 23:00:00|7035.6|7032.6|7040.6|7035.6|7041|7037.9|7031.3|7028.3|0
1632873600000|2021-09-29 00:00:00|7040.8|7035.8|7053.6|7048.6|7063.4|7058.4|7039.4|7034.4|0
1632877200000|2021-09-29 01:00:00|7053.8|7048.8|7048.8|7043.8|7057.3|7052.3|7027.6|7022.6|0
1632880800000|2021-09-29 02:00:00|7048.7|7043.7|7058.9|7053.9|7065.1|7060.1|7045|7040|0
1632884400000|2021-09-29 03:00:00|7059|7054|7058.2|7053.2|7067|7062|7050.8|7045.8|0
1632888000000|2021-09-29 04:00:00|7058.3|7053.3|7066.9|7061.9|7071.1|7066.1|7052.7|7047.7|0
1632891600000|2021-09-29 05:00:00|7066.7|7061.7|7062.4|7057.4|7068.8|7063.8|7049.7|7044.7|0
1632895200000|2021-09-29 06:00:00|7062.6|7057.6|7069.2|7064.2|7073.4|7068.4|7050.9|7045.9|0
1632898800000|2021-09-29 07:00:00|7069.1|7064.1|7094.7|7089.7|7100.6|7095.6|7061.1|7056.1|0
1632902400000|2021-09-29 08:00:00|7094.9|7089.9|7104.9|7101.9|7114|7111|7092.2|7089.2|0
1632906000000|2021-09-29 09:00:00|7105.2|7102.2|7098.5|7095.5|7113.7|7110.7|7091.2|7088.2|0
1632909600000|2021-09-29 10:00:00|7098.6|7095.6|7098.3|7095.3|7107.2|7104.2|7097.9|7094.9|0
1632913200000|2021-09-29 11:00:00|7096.7|7093.7|7084.3|7081.3|7098.4|7095.4|7074.9|7071.9|0
1632916800000|2021-09-29 12:00:00|7084|7081|7071.9|7068.9|7089.2|7086.2|7066.4|7063.4|0
1632920400000|2021-09-29 13:00:00|7072.2|7069.2|7097.3|7095.5|7121.3|7119.5|7031.6|7029.8|0
1632924000000|2021-09-29 14:00:00|7101.5|7099.7|7094.2|7092.4|7115.4|7113.6|7058.9|7057.1|0
1632927600000|2021-09-29 15:00:00|7095.1|7093.3|7033.9|7032.1|7097.3|7095.5|7011.5|7009.7|0
1632931200000|2021-09-29 16:00:00|7034.1|7032.3|7013.9|7012.1|7040.8|7039|6995|6993.2|0
1632934800000|2021-09-29 17:00:00|7013.8|7012|7007.5|7005.7|7027.3|7025.5|6986.1|6984.3|0
1632938400000|2021-09-29 18:00:00|7006.9|7005.1|7043.2|7041.4|7047.1|7045.3|7004.9|7003.1|0
1632942000000|2021-09-29 19:00:00|7042.9|7041.1|6987.8|6986|7047.8|7046|6979.8|6978|0
1632945600000|2021-09-29 20:00:00|6989.5|6986.5|6997.7|6994.7|7002.1|6999.1|6989.2|6986.2|0
1632949200000|2021-09-29 21:00:00|6997.8|6994.8|6997|6994|6999.5|6996.5|6995.4|6992.4|0
1632952800000|2021-09-29 22:00:00|6996.8|6993.8|6999.3|6996.3|7000.4|6997.4|6996.8|6993.8|0
1632956400000|2021-09-29 23:00:00|6999.4|6996.4|7013.6|7008.6|7013.6|7009.4|6998.9|6995.9|0
1632960000000|2021-09-30 00:00:00|7013.4|7008.4|7023.9|7018.9|7026.6|7021.6|7010.9|7005.9|0
1632963600000|2021-09-30 01:00:00|7023.8|7018.8|7031.4|7026.4|7033.8|7028.8|7010.5|7005.5|0
1632967200000|2021-09-30 02:00:00|7031.3|7026.3|7029|7024|7035|7030|7027.2|7022.2|0
1632970800000|2021-09-30 03:00:00|7029.1|7024.1|7035.3|7030.3|7039|7034|7027.1|7022.1|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|7041|7036|7041.2|7036.2|7032.8|7027.8|0
1632978000000|2021-09-30 05:00:00|7040.8|7035.8|7041.3|7036.3|7056|7051|7039.9|7034.9|0
1632981600000|2021-09-30 06:00:00|7041.2|7036.2|7041.9|7036.9|7054.4|7049.4|7039.8|7034.8|0
1632985200000|2021-09-30 07:00:00|7042|7037|7043.6|7038.6|7057.1|7052.1|7025.6|7020.6|0
1632988800000|2021-09-30 08:00:00|7043.4|7038.4|7031.2|7028.2|7044.8|7039.8|7025.6|7022.6|0
1632992400000|2021-09-30 09:00:00|7031.3|7028.3|7019.1|7016.1|7035.2|7032.2|7015.7|7012.7|0
1632996000000|2021-09-30 10:00:00|7019.5|7016.5|7013.4|7010.4|7024|7021|7005.7|7002.7|0
1632999600000|2021-09-30 11:00:00|7015.8|7012.8|7014.9|7011.9|7018.8|7015.8|7007.2|7004.2|0
1633003200000|2021-09-30 12:00:00|7015.8|7012.8|7018.4|7015.4|7022.2|7019.2|7012.2|7009.2|0
1633006800000|2021-09-30 13:00:00|7018.3|7015.3|7048.5|7046.7|7074.8|7073|7009.3|7006.3|0
1633010400000|2021-09-30 14:00:00|7047.5|7045.7|7025.3|7023.5|7060.8|7059|7013.9|7012.1|0
1633014000000|2021-09-30 15:00:00|7023.1|7021.3|7023|7021.2|7063.3|7061.5|6999.7|6997.9|0
1633017600000|2021-09-30 16:00:00|7023.1|7021.3|7020.4|7018.6|7028.4|7026.6|6994.5|6992.7|0
1633021200000|2021-09-30 17:00:00|7021.5|7019.7|7042|7040.2|7046.3|7044.5|7013.3|7011.5|0
1633024800000|2021-09-30 18:00:00|7042.4|7040.6|7047|7045.2|7071.4|7069.6|7040.9|7039.1|0
1633028400000|2021-09-30 19:00:00|7047.5|7045.7|7000.8|6999|7065.4|7063.6|7000.8|6999|0
1633032000000|2021-09-30 20:00:00|7000.7|6998.9|7001.5|6998.5|7009.7|7006.7|6998.2|6995.2|0
1633035600000|2021-09-30 21:00:00|7001.3|6998.3|7004.5|7001.5|7005|7002|7000.5|6997.5|0
1633039200000|2021-09-30 22:00:00|7004.4|7001.4|7008.5|7005.5|7010.2|7007.2|7004.3|7001.3|0
1633042800000|2021-09-30 23:00:00|7008.4|7005.4|7010.1|7005.1|7013.6|7010.6|7007.6|7004.6|0
1633046400000|2021-10-01 00:00:00|7010|7005|6993.9|6988.9|7017.7|7012.7|6993.9|6988.9|0
1633050000000|2021-10-01 01:00:00|6994.2|6989.2|6956.5|6951.5|6998.4|6993.4|6942.4|6937.4|0
1633053600000|2021-10-01 02:00:00|6956.4|6951.4|6952.8|6947.8|6963.6|6958.6|6948.8|6943.8|0
1633057200000|2021-10-01 03:00:00|6953.1|6948.1|6955.3|6950.3|6965.4|6960.4|6952.9|6947.9|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|6956.4|6951.4|6959.1|6954.1|6948|6943|0
1633064400000|2021-10-01 05:00:00|6956.3|6951.3|6964.1|6959.1|6964.7|6959.7|6948.3|6943.3|0
1633068000000|2021-10-01 06:00:00|6963.5|6958.5|6943.5|6938.5|6970.8|6965.8|6929.6|6924.6|0
1633071600000|2021-10-01 07:00:00|6942.8|6937.8|6964|6959|6973.1|6968.1|6931.1|6926.1|0
1633075200000|2021-10-01 08:00:00|6963.9|6958.9|6946.4|6943.4|6967.6|6962.6|6942.7|6939.7|0
1633078800000|2021-10-01 09:00:00|6946.7|6943.7|6955|6952|6957.5|6954.5|6946.5|6943.5|0
1633082400000|2021-10-01 10:00:00|6955.4|6952.4|6969|6966|6969|6966|6955.1|6952.1|0
1633086000000|2021-10-01 11:00:00|6968.7|6965.7|7008.7|7005.7|7021.8|7018.8|6968.7|6965.7|0
1633089600000|2021-10-01 12:00:00|7009.1|7006.1|7010.4|7007.4|7025.8|7022.8|7002.1|6999.1|0
1633093200000|2021-10-01 13:00:00|7010.5|7007.5|6977.8|6976|7034.3|7032.5|6966.9|6965.1|0
1633096800000|2021-10-01 14:00:00|6977.5|6975.7|6963.3|6961.5|6983.3|6981.5|6925.8|6924|0
1633100400000|2021-10-01 15:00:00|6962.6|6960.8|6986.4|6984.6|7005.5|7003.7|6945.9|6944.1|0
1633104000000|2021-10-01 16:00:00|6987|6985.2|6969.9|6968.1|6989.7|6987.9|6959.6|6957.8|0
1633107600000|2021-10-01 17:00:00|6970.8|6969|6991.5|6989.7|7005.6|7003.8|6962.1|6960.3|0
1633111200000|2021-10-01 18:00:00|6991.8|6990|7024.9|7023.1|7030.8|7029|6989.5|6987.7|0
1633114800000|2021-10-01 19:00:00|7025.6|7023.8|7022.6|7020.8|7036.9|7035.1|7013.8|7012|0
1633118400000|2021-10-01 20:00:00|7023.2|7020.2|7023.8|7020.8|7027.6|7024.6|7015.3|7012.3|0
1633298400000|2021-10-03 22:00:00|7030.7|7025.7|7045.6|7040.6|7050.7|7045.7|7023.5|7018.5|0
1633302000000|2021-10-03 23:00:00|7045.9|7040.9|7042.5|7037.5|7051.9|7046.9|7040.2|7035.2|0
1633305600000|2021-10-04 00:00:00|7043.1|7038.1|7020.4|7015.4|7044.2|7039.2|7016.1|7011.1|0
1633309200000|2021-10-04 01:00:00|7020.1|7015.1|6999.4|6994.4|7025.5|7020.5|6991.2|6986.2|0
1633312800000|2021-10-04 02:00:00|6999.5|6994.5|7004|6999|7011|7006|6991.8|6986.8|0
1633316400000|2021-10-04 03:00:00|7003.8|6998.8|6988.7|6983.7|7004.3|6999.3|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|7003.6|6998.6|7007.5|7002.5|6984.4|6979.4|0
1633323600000|2021-10-04 05:00:00|7003.5|6998.5|6990.6|6985.6|7012.2|7007.2|6984.9|6979.9|0
1633327200000|2021-10-04 06:00:00|6990.1|6985.1|6979.7|6974.7|6991.1|6986.1|6965.6|6960.6|0
1633330800000|2021-10-04 07:00:00|6979.8|6974.8|6988.5|6983.5|6988.9|6983.9|6957|6952|0
1633334400000|2021-10-04 08:00:00|6988|6983|6987|6984|6992.3|6989.3|6974.9|6971.9|0
1633338000000|2021-10-04 09:00:00|6986.8|6983.8|6992.9|6989.9|6999.1|6996.1|6985.8|6982.8|0
1633341600000|2021-10-04 10:00:00|6992.8|6989.8|6995.8|6992.8|7003.5|7000.5|6990.2|6987.2|0
1633345200000|2021-10-04 11:00:00|6996.3|6993.3|6991.1|6988.1|7002.5|6999.5|6986|6983|0
1633348800000|2021-10-04 12:00:00|6990.8|6987.8|7005.2|7002.2|7009.5|7006.5|6988.6|6985.6|0
1633352400000|2021-10-04 13:00:00|7005.3|7002.3|6904.4|6902.6|7005.5|7002.5|6877|6875.2|0
1633356000000|2021-10-04 14:00:00|6902.5|6900.7|6818.3|6816.5|6904.7|6902.9|6790.2|6788.4|0
1633359600000|2021-10-04 15:00:00|6816.6|6814.8|6807.8|6806|6824.7|6822.9|6779.8|6778|0
1633363200000|2021-10-04 16:00:00|6807.4|6805.6|6788.5|6786.7|6814.9|6813.1|6776.9|6775.1|0
1633366800000|2021-10-04 17:00:00|6788|6786.2|6790.2|6788.4|6807.7|6805.9|6772.9|6771.1|0
1633370400000|2021-10-04 18:00:00|6790.3|6788.5|6819.8|6818|6827.7|6825.9|6789.9|6788.1|0
1633374000000|2021-10-04 19:00:00|6820.2|6818.4|6816.7|6814.9|6846.3|6844.5|6781.1|6779.3|0
1633377600000|2021-10-04 20:00:00|6817.3|6814.3|6821.4|6818.4|6824.9|6821.9|6811.9|6808.9|0
1633381200000|2021-10-04 21:00:00|6821.3|6818.3|6822.7|6819.7|6826.1|6823.1|6818.6|6815.6|0
1633384800000|2021-10-04 22:00:00|6822.8|6819.8|6831.6|6828.6|6833.5|6830.5|6822.6|6819.6|0
1633388400000|2021-10-04 23:00:00|6831.7|6828.7|6828.2|6823.2|6833|6830|6822.5|6819.5|0
1633392000000|2021-10-05 00:00:00|6828.7|6823.7|6802.2|6797.2|6832.7|6827.7|6800|6795|0
1633395600000|2021-10-05 01:00:00|6802.1|6797.1|6817.5|6812.5|6825.3|6820.3|6793.1|6788.1|0
1633399200000|2021-10-05 02:00:00|6817.6|6812.6|6837.4|6832.4|6842.1|6837.1|6813.5|6808.5|0
1633402800000|2021-10-05 03:00:00|6837.3|6832.3|6843.1|6838.1|6844.6|6839.6|6826.2|6821.2|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6836.8|6831.8|6843.2|6838.2|6827.4|6822.4|0
1633410000000|2021-10-05 05:00:00|6836.7|6831.7|6832.3|6827.3|6840.5|6835.5|6827.6|6822.6|0
1633413600000|2021-10-05 06:00:00|6832.4|6827.4|6834|6829|6837.3|6832.3|6814.5|6809.5|0
1633417200000|2021-10-05 07:00:00|6833.9|6828.9|6824.2|6819.2|6855.2|6850.2|6823.7|6818.7|0
1633420800000|2021-10-05 08:00:00|6824.4|6819.4|6864.7|6861.7|6875.5|6872.5|6823.3|6818.3|0
1633424400000|2021-10-05 09:00:00|6864.8|6861.8|6871.7|6868.7|6879.9|6876.9|6860.7|6857.7|0
1633428000000|2021-10-05 10:00:00|6871.9|6868.9|6855.9|6852.9|6877.4|6874.4|6852.8|6849.8|0
1633431600000|2021-10-05 11:00:00|6858.2|6855.2|6854.5|6851.5|6858.4|6855.4|6847.5|6844.5|0
1633435200000|2021-10-05 12:00:00|6854.4|6851.4|6855.5|6852.5|6856.6|6853.6|6851.1|6848.1|0
1633438800000|2021-10-05 13:00:00|6856.2|6853.2|6929.8|6928|6934.1|6932.3|6845.3|6842.3|0
1633442400000|2021-10-05 14:00:00|6930.2|6928.4|6972.2|6970.4|6972.4|6970.6|6923.1|6921.3|0
1633446000000|2021-10-05 15:00:00|6972|6970.2|6966.9|6965.1|6982.7|6980.9|6946.7|6944.9|0
1633449600000|2021-10-05 16:00:00|6967|6965.2|6980.3|6978.5|6987.3|6985.5|6960.8|6959|0
1633453200000|2021-10-05 17:00:00|6980.6|6978.8|6998.5|6996.7|6998.5|6996.7|6968.5|6966.7|0
1633456800000|2021-10-05 18:00:00|6998.1|6996.3|6999.8|6998|7013.1|7011.3|6994.4|6992.6|0
1633460400000|2021-10-05 19:00:00|6999.4|6997.6|6966.2|6964.4|7013.5|7011.7|6963.7|6961.9|0
1633464000000|2021-10-05 20:00:00|6966.8|6963.8|6963.8|6960.8|6968.2|6965.2|6953.8|6950.8|0
1633467600000|2021-10-05 21:00:00|6963.7|6960.7|6966.6|6963.6|6967.4|6964.4|6961.7|6958.7|0
1633471200000|2021-10-05 22:00:00|6966.7|6963.7|6972.8|6969.8|6972.9|6969.9|6966.7|6963.7|0
1633474800000|2021-10-05 23:00:00|6972.7|6969.7|6964.7|6959.7|6973.6|6970.6|6962.6|6959.6|0
1633478400000|2021-10-06 00:00:00|6964.9|6959.9|6972.9|6967.9|6979.3|6974.3|6963.7|6958.7|0
1633482000000|2021-10-06 01:00:00|6973|6968|6938.1|6933.1|6975.4|6970.4|6928.6|6923.6|0
1633485600000|2021-10-06 02:00:00|6938.3|6933.3|6933.4|6928.4|6945.1|6940.1|6925.8|6920.8|0
1633489200000|2021-10-06 03:00:00|6933.3|6928.3|6942|6937|6944.7|6939.7|6927.7|6922.7|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|6935.9|6930.9|6944.6|6939.6|6923.3|6918.3|0
1633496400000|2021-10-06 05:00:00|6935.7|6930.7|6932|6927|6946.3|6941.3|6927.1|6922.1|0
1633500000000|2021-10-06 06:00:00|6932.2|6927.2|6939.5|6934.5|6942.6|6937.6|6919.7|6914.7|0
1633503600000|2021-10-06 07:00:00|6939.2|6934.2|6889|6884|6939.2|6934.2|6881|6876|0
1633507200000|2021-10-06 08:00:00|6889.1|6884.1|6865.1|6862.1|6890.1|6885.1|6862.9|6859.9|0
1633510800000|2021-10-06 09:00:00|6864.7|6861.7|6854.1|6851.1|6866|6863|6844.1|6841.1|0
1633514400000|2021-10-06 10:00:00|6853.4|6850.4|6855.3|6852.3|6863.9|6860.9|6851.9|6848.9|0
1633518000000|2021-10-06 11:00:00|6861.8|6858.8|6881.8|6878.8|6881.9|6878.9|6857.4|6854.4|0
1633521600000|2021-10-06 12:00:00|6881.7|6878.7|6889.4|6886.4|6895.6|6892.6|6874.6|6871.6|0
1633525200000|2021-10-06 13:00:00|6889|6886|6908.6|6906.8|6962.2|6960.4|6875.4|6873.6|0
1633528800000|2021-10-06 14:00:00|6907.5|6905.7|6987.4|6985.6|7005.4|7003.6|6880.2|6878.4|0
1633532400000|2021-10-06 15:00:00|6988.4|6986.6|6999.3|6997.5|7003.9|7002.1|6949.7|6947.9|0
1633536000000|2021-10-06 16:00:00|6999.5|6997.7|6969.3|6967.5|7000.5|6998.7|6952.5|6950.7|0
1633539600000|2021-10-06 17:00:00|6969.4|6967.6|7002.1|7000.3|7014.7|7012.9|6950.3|6948.5|0
1633543200000|2021-10-06 18:00:00|7003.8|7002|7017.6|7015.8|7032.7|7030.9|6993.8|6992|0
1633546800000|2021-10-06 19:00:00|7007.3|7005.5|7023.8|7022|7027.1|7025.3|6992.5|6990.7|0
1633550400000|2021-10-06 20:00:00|7024.4|7021.4|7040.7|7037.7|7045.4|7042.4|7022.2|7019.2|0
1633554000000|2021-10-06 21:00:00|7041.1|7038.1|7045.7|7042.7|7048.7|7045.7|7040.8|7037.8|0
1633557600000|2021-10-06 22:00:00|7045.8|7042.8|7061.1|7058.1|7062|7059|7045.1|7042.1|0
1633561200000|2021-10-06 23:00:00|7061.4|7058.4|7068.2|7063.2|7070.4|7067.4|7061.4|7058.4|0
1633564800000|2021-10-07 00:00:00|7068.1|7063.1|7072.2|7067.2|7080.5|7075.5|7061.9|7056.9|0
1633568400000|2021-10-07 01:00:00|7072|7067|7087.4|7082.4|7093.1|7088.1|7067.5|7062.5|0
1633572000000|2021-10-07 02:00:00|7087.2|7082.2|7099.9|7094.9|7104.1|7099.1|7086.9|7081.9|0
1633575600000|2021-10-07 03:00:00|7100|7095|7092.4|7087.4|7100.5|7095.5|7088.9|7083.9|0
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7083.2|7078.2|7094.4|7089.4|7080.2|7075.2|0
1633582800000|2021-10-07 05:00:00|7083.1|7078.1|7089.9|7084.9|7091.7|7086.7|7077.7|7072.7|0
1633586400000|2021-10-07 06:00:00|7089.3|7084.3|7109.1|7104.1|7114.8|7109.8|7089.1|7084.1|0
1633590000000|2021-10-07 07:00:00|7109.4|7104.4|7125.1|7120.1|7126.3|7121.3|7104.4|7099.4|0
1633593600000|2021-10-07 08:00:00|7125.6|7120.6|7152|7149|7155.8|7152.8|7124.8|7119.8|0
1633597200000|2021-10-07 09:00:00|7152.1|7149.1|7144.9|7141.9|7152.4|7149.4|7143.2|7140.2|0
1633600800000|2021-10-07 10:00:00|7145.8|7142.8|7150.1|7147.1|7150.1|7147.1|7138.5|7135.5|0
1633604400000|2021-10-07 11:00:00|7147.5|7144.5|7153.1|7150.1|7163.1|7160.1|7145.6|7142.6|0
1633608000000|2021-10-07 12:00:00|7152.6|7149.6|7152.1|7149.1|7157.3|7154.3|7148.3|7145.3|0
1633611600000|2021-10-07 13:00:00|7152|7149|7166.7|7164.9|7169.7|7167.9|7125.7|7123.9|0
1633615200000|2021-10-07 14:00:00|7167|7165.2|7199.7|7197.9|7207.8|7206|7158|7156.2|0
1633618800000|2021-10-07 15:00:00|7199.9|7198.1|7217.2|7215.4|7217.9|7216.1|7192.9|7191.1|0
1633622400000|2021-10-07 16:00:00|7217.4|7215.6|7204.3|7202.5|7217.4|7215.6|7198.5|7196.7|0
1633626000000|2021-10-07 17:00:00|7203.8|7202|7200.4|7198.6|7210.9|7209.1|7198|7196.2|0
1633629600000|2021-10-07 18:00:00|7200.3|7198.5|7193.8|7192|7203.6|7201.8|7178.7|7176.9|0
1633633200000|2021-10-07 19:00:00|7193.4|7191.6|7169.3|7167.5|7200.3|7198.5|7164.8|7163|0
1633636800000|2021-10-07 20:00:00|7169.9|7166.9|7172.7|7169.7|7178|7175|7169.3|7166.3|0
1633640400000|2021-10-07 21:00:00|7173|7170|7174.5|7171.5|7175.1|7172.1|7170.3|7167.3|0
1633644000000|2021-10-07 22:00:00|7174.7|7171.7|7173.9|7170.9|7176.5|7173.5|7167.8|7164.8|0
1633647600000|2021-10-07 23:00:00|7173.8|7170.8|7186.9|7181.9|7186.9|7182.5|7173.7|7170.7|0
1633651200000|2021-10-08 00:00:00|7186.5|7181.5|7184.2|7179.2|7186.6|7181.6|7164|7159|0
1633654800000|2021-10-08 01:00:00|7184.3|7179.3|7184|7179|7192.1|7187.1|7178.4|7173.4|0
1633658400000|2021-10-08 02:00:00|7183.9|7178.9|7183.9|7178.9|7187.3|7182.3|7178|7173|0
1633662000000|2021-10-08 03:00:00|7183.7|7178.7|7168.9|7163.9|7184.5|7179.5|7166.3|7161.3|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7164.2|7159.2|7170.7|7165.7|7162.5|7157.5|0
1633669200000|2021-10-08 05:00:00|7164.3|7159.3|7152.4|7147.4|7168.2|7163.2|7151.2|7146.2|0
1633672800000|2021-10-08 06:00:00|7153.3|7148.3|7165.9|7160.9|7168.1|7163.1|7152.8|7147.8|0
1633676400000|2021-10-08 07:00:00|7166.4|7161.4|7181.6|7176.6|7185.5|7180.5|7159.2|7154.2|0
1633680000000|2021-10-08 08:00:00|7181.7|7176.7|7173|7170|7183|7180|7169.5|7166.5|0
1633683600000|2021-10-08 09:00:00|7172.9|7169.9|7175.3|7172.3|7178.5|7175.5|7157.9|7154.9|0
1633687200000|2021-10-08 10:00:00|7175.5|7172.5|7188.7|7185.7|7194.8|7191.8|7175.5|7172.5|0
1633690800000|2021-10-08 11:00:00|7189.9|7186.9|7203.9|7200.9|7204.9|7201.9|7185.4|7182.4|0
1633694400000|2021-10-08 12:00:00|7203.8|7200.8|7228.5|7225.5|7240.7|7237.7|7198|7195|0
1633698000000|2021-10-08 13:00:00|7228.7|7225.7|7194.9|7193.1|7229.4|7226.4|7167.5|7165.7|0
1633701600000|2021-10-08 14:00:00|7194.7|7192.9|7219.6|7217.8|7248.7|7246.9|7194.7|7192.9|0
1633705200000|2021-10-08 15:00:00|7220.2|7218.4|7201.2|7199.4|7223.9|7222.1|7198.5|7196.7|0
1633708800000|2021-10-08 16:00:00|7200.9|7199.1|7216.5|7214.7|7226.1|7224.3|7194.6|7192.8|0
1633712400000|2021-10-08 17:00:00|7216.6|7214.8|7210.1|7208.3|7224.6|7222.8|7195.6|7193.8|0
1633716000000|2021-10-08 18:00:00|7210.2|7208.4|7215.9|7214.1|7227.5|7225.7|7208.1|7206.3|0
1633719600000|2021-10-08 19:00:00|7215.5|7213.7|7202|7200.2|7224.2|7222.4|7199.1|7197.3|0
1633723200000|2021-10-08 20:00:00|7202.6|7199.6|7199.5|7196.5|7204.8|7201.8|7195|7192|0
1633903200000|2021-10-10 22:00:00|7210.6|7205.6|7176.3|7171.3|7210.6|7205.6|7173.9|7168.9|0
1633906800000|2021-10-10 23:00:00|7176.2|7171.2|7155|7150|7181.4|7176.4|7150.9|7145.9|0
1633910400000|2021-10-11 00:00:00|7154.6|7149.6|7168.1|7163.1|7174|7169|7150|7145|0
1633914000000|2021-10-11 01:00:00|7168.2|7163.2|7174|7169|7184.8|7179.8|7167.4|7162.4|0
1633917600000|2021-10-11 02:00:00|7174.3|7169.3|7166.4|7161.4|7180.3|7175.3|7164.8|7159.8|0
1633921200000|2021-10-11 03:00:00|7166.6|7161.6|7172|7167|7173.8|7168.8|7160.2|7155.2|0
1633924800000|2021-10-11 04:00:00|7172.1|7167.1|7182.8|7177.8|7185.6|7180.6|7169.7|7164.7|0
1633928400000|2021-10-11 05:00:00|7182.9|7177.9|7231.2|7226.2|7231.9|7226.9|7181.9|7176.9|0
1633932000000|2021-10-11 06:00:00|7231.1|7226.1|7211|7206|7235.6|7230.6|7197.6|7192.6|0
1633935600000|2021-10-11 07:00:00|7211.1|7206.1|7213.6|7208.6|7226.1|7221.1|7199.1|7194.1|0
1633939200000|2021-10-11 08:00:00|7213.1|7208.1|7245.1|7242.1|7251.2|7248.2|7212.9|7207.9|0
1633942800000|2021-10-11 09:00:00|7244.9|7241.9|7245.3|7242.3|7248.2|7245.2|7242.2|7239.2|0
1633946400000|2021-10-11 10:00:00|7246.1|7243.1|7212.6|7209.6|7246.4|7243.4|7208.9|7205.9|0
1633950000000|2021-10-11 11:00:00|7216.5|7213.5|7211.8|7208.8|7226.9|7223.9|7208.3|7205.3|0
1633953600000|2021-10-11 12:00:00|7212|7209|7231|7228|7237.3|7234.3|7207.5|7204.5|0
1633957200000|2021-10-11 13:00:00|7231.2|7228.2|7247.3|7245.5|7270.9|7269.1|7203.8|7202|0
1633960800000|2021-10-11 14:00:00|7247.4|7245.6|7245.5|7243.7|7268.7|7266.9|7230.2|7228.4|0
1633964400000|2021-10-11 15:00:00|7245.2|7243.4|7253|7251.2|7258.7|7256.9|7241.8|7240|0
1633968000000|2021-10-11 16:00:00|7252.9|7251.1|7240.8|7239|7255.2|7253.4|7233.6|7231.8|0
1633971600000|2021-10-11 17:00:00|7241.1|7239.3|7213|7211.2|7241.1|7239.3|7194.5|7192.7|0
1633975200000|2021-10-11 18:00:00|7212.9|7211.1|7222.4|7220.6|7228.2|7226.4|7207.2|7205.4|0
1633978800000|2021-10-11 19:00:00|7222.3|7220.5|7165.3|7163.5|7227.6|7225.8|7164.8|7163|0
1633982400000|2021-10-11 20:00:00|7165.9|7162.9|7157.6|7154.6|7175.2|7172.2|7155.7|7152.7|0
1633986000000|2021-10-11 21:00:00|7157.4|7154.4|7159.5|7156.5|7159.6|7156.6|7157.3|7154.3|0
1633989600000|2021-10-11 22:00:00|7159.4|7156.4|7154.5|7151.5|7159.8|7156.8|7153.2|7150.2|0
1633993200000|2021-10-11 23:00:00|7154.3|7151.3|7160.8|7155.8|7161.2|7157.2|7153.9|7150.9|0
1633996800000|2021-10-12 00:00:00|7161.3|7156.3|7131.3|7126.3|7165.8|7160.8|7124.9|7119.9|0
1634000400000|2021-10-12 01:00:00|7131.5|7126.5|7133.5|7128.5|7135.6|7130.6|7115.6|7110.6|0
1634004000000|2021-10-12 02:00:00|7133.7|7128.7|7139.7|7134.7|7142.8|7137.8|7131.1|7126.1|0
1634007600000|2021-10-12 03:00:00|7139.5|7134.5|7127.4|7122.4|7142.4|7137.4|7125.5|7120.5|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7135.7|7130.7|7138.6|7133.6|7127.3|7122.3|0
1634014800000|2021-10-12 05:00:00|7135.6|7130.6|7139.5|7134.5|7146.1|7141.1|7133.6|7128.6|0
1634018400000|2021-10-12 06:00:00|7138.8|7133.8|7117.9|7112.9|7139.8|7134.8|7112.7|7107.7|0
1634022000000|2021-10-12 07:00:00|7119.1|7114.1|7139.3|7134.3|7146.8|7141.8|7110.9|7105.9|0
1634025600000|2021-10-12 08:00:00|7139.2|7134.2|7174.9|7171.9|7179|7176|7139.2|7134.2|0
1634029200000|2021-10-12 09:00:00|7175.1|7172.1|7184.3|7181.3|7195.1|7192.1|7169.1|7166.1|0
1634032800000|2021-10-12 10:00:00|7185.9|7182.9|7188.5|7185.5|7189.9|7186.9|7172.8|7169.8|0
1634036400000|2021-10-12 11:00:00|7189.6|7186.6|7180.7|7177.7|7195.1|7192.1|7179.4|7176.4|0
1634040000000|2021-10-12 12:00:00|7181.2|7178.2|7183.7|7180.7|7194|7191|7180.3|7177.3|0
1634043600000|2021-10-12 13:00:00|7183.9|7180.9|7142.5|7140.7|7213.9|7212.1|7134.3|7132.5|0
1634047200000|2021-10-12 14:00:00|7142.1|7140.3|7118.3|7116.5|7175.5|7173.7|7116.5|7114.7|0
1634050800000|2021-10-12 15:00:00|7119.4|7117.6|7154.8|7153|7154.8|7153|7119.4|7117.6|0
1634054400000|2021-10-12 16:00:00|7156.3|7154.5|7138.3|7136.5|7177|7175.2|7133.6|7131.8|0
1634058000000|2021-10-12 17:00:00|7138.7|7136.9|7136.4|7134.6|7148.5|7146.7|7124.2|7122.4|0
1634061600000|2021-10-12 18:00:00|7135.4|7133.6|7135.8|7134|7161|7159.2|7132.4|7130.6|0
1634065200000|2021-10-12 19:00:00|7135.5|7133.7|7129.3|7127.5|7143.5|7141.7|7115.9|7114.1|0
1634068800000|2021-10-12 20:00:00|7129.9|7126.9|7106.7|7103.7|7132.3|7129.3|7100.4|7097.4|0
1634072400000|2021-10-12 21:00:00|7106.9|7103.9|7104.1|7101.1|7107.4|7104.4|7102.5|7099.5|0
1634076000000|2021-10-12 22:00:00|7104|7101|7105.5|7102.5|7107.6|7104.6|7103.2|7100.2|0
1634079600000|2021-10-12 23:00:00|7105.2|7102.2|7105.6|7100.6|7107.7|7104.7|7104|7100.6|0
1634083200000|2021-10-13 00:00:00|7106.2|7101.2|7121.8|7116.8|7125.8|7120.8|7106.1|7101.1|0
1634086800000|2021-10-13 01:00:00|7121.9|7116.9|7112.1|7107.1|7123|7118|7107.7|7102.7|0
1634090400000|2021-10-13 02:00:00|7112.2|7107.2|7107|7102|7114.8|7109.8|7103.5|7098.5|0
1634094000000|2021-10-13 03:00:00|7106.9|7101.9|7112.9|7107.9|7116.9|7111.9|7106.9|7101.9|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7123.1|7118.1|7123.7|7118.7|7112.3|7107.3|0
1634101200000|2021-10-13 05:00:00|7123.3|7118.3|7114.5|7109.5|7125.2|7120.2|7111.1|7106.1|0
1634104800000|2021-10-13 06:00:00|7113.5|7108.5|7118|7113|7122.2|7117.2|7110|7105|0
1634108400000|2021-10-13 07:00:00|7118.1|7113.1|7138.3|7133.3|7139.8|7134.8|7098.5|7093.5|0
1634112000000|2021-10-13 08:00:00|7138.9|7133.9|7167.7|7164.7|7172.2|7169.2|7131.6|7128.6|0
1634115600000|2021-10-13 09:00:00|7167.4|7164.4|7171.6|7168.6|7173.6|7170.6|7163.6|7160.6|0
1634119200000|2021-10-13 10:00:00|7171.7|7168.7|7167.5|7164.5|7176.6|7173.6|7167.3|7164.3|0
1634122800000|2021-10-13 11:00:00|7165.3|7162.3|7167.8|7164.8|7169.9|7166.9|7156.8|7153.8|0
1634126400000|2021-10-13 12:00:00|7167.9|7164.9|7150.6|7147.6|7172.6|7169.6|7142.9|7139.9|0
1634130000000|2021-10-13 13:00:00|7150.7|7147.7|7173.1|7171.3|7195.4|7193.6|7149.8|7146.8|0
1634133600000|2021-10-13 14:00:00|7172.6|7170.8|7176.3|7174.5|7189.2|7187.4|7151.4|7149.6|0
1634137200000|2021-10-13 15:00:00|7176.1|7174.3|7187.7|7185.9|7194.3|7192.5|7152.7|7150.9|0
1634140800000|2021-10-13 16:00:00|7188|7186.2|7180.3|7178.5|7198.2|7196.4|7175.8|7174|0
1634144400000|2021-10-13 17:00:00|7180.5|7178.7|7202.8|7201|7209.5|7207.7|7179|7177.2|0
1634148000000|2021-10-13 18:00:00|7202.9|7201.1|7203.8|7202|7223.2|7221.4|7190.7|7188.9|0
1634151600000|2021-10-13 19:00:00|7204|7202.2|7210.3|7208.5|7211|7209.2|7195.5|7193.7|0
1634155200000|2021-10-13 20:00:00|7210.9|7207.9|7216|7213|7216.4|7213.4|7207.7|7204.7|0
1634158800000|2021-10-13 21:00:00|7215.8|7212.8|7220.2|7217.2|7220.2|7217.2|7214.9|7211.9|0
1634162400000|2021-10-13 22:00:00|7219.9|7216.9|7228.3|7225.3|7228.7|7225.7|7219.6|7216.6|0
1634166000000|2021-10-13 23:00:00|7228.6|7225.6|7240.4|7235.4|7240.4|7236.4|7228.5|7225.5|0
1634169600000|2021-10-14 00:00:00|7240.5|7235.5|7249.5|7244.5|7255.5|7250.5|7239.5|7234.5|0
1634173200000|2021-10-14 01:00:00|7249.4|7244.4|7243.1|7238.1|7251.8|7246.8|7242.6|7237.6|0
1634176800000|2021-10-14 02:00:00|7243.2|7238.2|7245.7|7240.7|7247|7242|7241.5|7236.5|0
1634180400000|2021-10-14 03:00:00|7245.8|7240.8|7248.1|7243.1|7251.7|7246.7|7243.1|7238.1|0
1634184000000|2021-10-14 04:00:00|7248.3|7243.3|7248.1|7243.1|7249.3|7244.3|7245.4|7240.4|0
1634187600000|2021-10-14 05:00:00|7248.2|7243.2|7262|7257|7262.3|7257.3|7245.4|7240.4|0
1634191200000|2021-10-14 06:00:00|7262.2|7257.2|7274.9|7269.9|7275.8|7270.8|7253.4|7248.4|0
1634194800000|2021-10-14 07:00:00|7274.7|7269.7|7273|7268|7275.4|7270.4|7261.2|7256.2|0
1634198400000|2021-10-14 08:00:00|7273.2|7268.2|7265.3|7262.3|7273.9|7270|7263.2|7260.2|0
1634202000000|2021-10-14 09:00:00|7265.4|7262.4|7256.9|7253.9|7269.5|7266.5|7255.6|7252.6|0
1634205600000|2021-10-14 10:00:00|7256.7|7253.7|7246.2|7243.2|7261.2|7258.2|7240.5|7237.5|0
1634209200000|2021-10-14 11:00:00|7245.1|7242.1|7266.5|7263.5|7268.4|7265.4|7244.2|7241.2|0
1634212800000|2021-10-14 12:00:00|7266.8|7263.8|7279.1|7276.1|7281|7278|7266.3|7263.3|0
1634216400000|2021-10-14 13:00:00|7279.2|7276.2|7255.8|7254|7283.2|7280.2|7234.3|7232.5|0
1634220000000|2021-10-14 14:00:00|7255.9|7254.1|7263.2|7261.4|7276.9|7275.1|7248.8|7247|0
1634223600000|2021-10-14 15:00:00|7263.3|7261.5|7275.3|7273.5|7275.7|7273.9|7253.8|7252|0
1634227200000|2021-10-14 16:00:00|7275.7|7273.9|7290.2|7288.4|7290.9|7289.1|7274.6|7272.8|0
1634230800000|2021-10-14 17:00:00|7290.1|7288.3|7296.7|7294.9|7297.8|7296|7281.4|7279.6|0
1634234400000|2021-10-14 18:00:00|7296.5|7294.7|7298.6|7296.8|7302.7|7300.9|7290.5|7288.7|0
1634238000000|2021-10-14 19:00:00|7298.7|7296.9|7294.6|7292.8|7300.3|7298.5|7283.6|7281.8|0
1634241600000|2021-10-14 20:00:00|7295.2|7292.2|7306.3|7303.3|7307.1|7304.1|7293.8|7290.8|0
1634245200000|2021-10-14 21:00:00|7306.4|7303.4|7306.9|7303.9|7308.6|7305.6|7305.6|7302.6|0
1634248800000|2021-10-14 22:00:00|7306.8|7303.8|7309.1|7306.1|7309.9|7306.9|7306.5|7303.5|0
1634252400000|2021-10-14 23:00:00|7309.2|7306.2|7310.9|7305.9|7313|7310|7308.4|7305.4|0
1634256000000|2021-10-15 00:00:00|7310.8|7305.8|7298.1|7293.1|7310.8|7305.8|7291.8|7286.8|0
1634259600000|2021-10-15 01:00:00|7298.3|7293.3|7303.5|7298.5|7304.9|7299.9|7286.9|7281.9|0
1634263200000|2021-10-15 02:00:00|7303.6|7298.6|7318.8|7313.8|7323.1|7318.1|7302.9|7297.9|0
1634266800000|2021-10-15 03:00:00|7318.9|7313.9|7317.4|7312.4|7319.6|7314.6|7313|7308|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7322|7317|7325.2|7320.2|7313.8|7308.8|0
1634274000000|2021-10-15 05:00:00|7322.4|7317.4|7321.7|7316.7|7323.9|7318.9|7315.6|7310.6|0
1634277600000|2021-10-15 06:00:00|7322|7317|7310.6|7305.6|7325.4|7320.4|7304.7|7299.7|0
1634281200000|2021-10-15 07:00:00|7310.4|7305.4|7302|7297|7310.8|7305.8|7288|7283|0
1634284800000|2021-10-15 08:00:00|7301.9|7296.9|7323.7|7320.7|7336.6|7333.6|7300.3|7295.3|0
1634288400000|2021-10-15 09:00:00|7323.9|7320.9|7318.4|7315.4|7327.1|7324.1|7314.5|7311.5|0
1634292000000|2021-10-15 10:00:00|7318.3|7315.3|7320.6|7317.6|7328.4|7325.4|7317.3|7314.3|0
1634295600000|2021-10-15 11:00:00|7319.6|7316.6|7322.2|7319.2|7331.9|7328.9|7319.2|7316.2|0
1634299200000|2021-10-15 12:00:00|7322.6|7319.6|7326.6|7323.6|7330.4|7327.4|7320|7317|0
1634302800000|2021-10-15 13:00:00|7326.7|7323.7|7317.1|7315.3|7330.2|7327.2|7292.3|7290.5|0
1634306400000|2021-10-15 14:00:00|7317.2|7315.4|7347.8|7346|7347.8|7346|7298.9|7297.1|0
1634310000000|2021-10-15 15:00:00|7347.9|7346.1|7321.3|7319.5|7353|7351.2|7321.2|7319.4|0
1634313600000|2021-10-15 16:00:00|7321.5|7319.7|7325.8|7324|7326.5|7324.7|7307.7|7305.9|0
1634317200000|2021-10-15 17:00:00|7325.9|7324.1|7316.5|7314.7|7326.6|7324.8|7314.6|7312.8|0
1634320800000|2021-10-15 18:00:00|7316.6|7314.8|7329.2|7327.4|7330.8|7329|7316.2|7314.4|0
1634324400000|2021-10-15 19:00:00|7329.1|7327.3|7341.5|7339.7|7343.7|7341.9|7318.2|7316.4|0
1634328000000|2021-10-15 20:00:00|7342.1|7339.1|7346.8|7343.8|7347.6|7344.6|7340.8|7337.8|0
1634508000000|2021-10-17 22:00:00|7354.1|7349.1|7333.2|7328.2|7355.7|7350.7|7329.4|7324.4|0
1634511600000|2021-10-17 23:00:00|7333.3|7328.3|7318.6|7313.6|7336.9|7331.9|7316.4|7311.4|0
1634515200000|2021-10-18 00:00:00|7318.8|7313.8|7331.1|7326.1|7339.1|7334.1|7318|7313|0
1634518800000|2021-10-18 01:00:00|7331|7326|7329.8|7324.8|7335.4|7330.4|7322.1|7317.1|0
1634522400000|2021-10-18 02:00:00|7329.7|7324.7|7329.4|7324.4|7333.1|7328.1|7326|7321|0
1634526000000|2021-10-18 03:00:00|7329.6|7324.6|7323.8|7318.8|7329.9|7324.9|7322.5|7317.5|0
1634529600000|2021-10-18 04:00:00|7323.7|7318.7|7321.1|7316.1|7324.4|7319.4|7319.1|7314.1|0
1634533200000|2021-10-18 05:00:00|7321.3|7316.3|7320.9|7315.9|7324.4|7319.4|7319.4|7314.4|0
1634536800000|2021-10-18 06:00:00|7320.8|7315.8|7311.6|7306.6|7321.6|7316.6|7303.7|7298.7|0
1634540400000|2021-10-18 07:00:00|7311.4|7306.4|7332.5|7327.5|7337.8|7332.8|7297|7292|0
1634544000000|2021-10-18 08:00:00|7332.6|7327.6|7367|7364|7375.4|7372.4|7331.4|7326.4|0
1634547600000|2021-10-18 09:00:00|7367.1|7364.1|7368.2|7365.2|7371.1|7368.1|7357.2|7354.2|0
1634551200000|2021-10-18 10:00:00|7368.3|7365.3|7363|7360|7370.6|7367.6|7354.8|7351.8|0
1634554800000|2021-10-18 11:00:00|7363.9|7360.9|7382.2|7379.2|7387.9|7384.9|7363.9|7360.9|0
1634558400000|2021-10-18 12:00:00|7382|7379|7364.8|7361.8|7384.5|7381.5|7361.5|7358.5|0
1634562000000|2021-10-18 13:00:00|7365|7362|7410.3|7408.5|7424.9|7423.1|7356.6|7354|0
1634565600000|2021-10-18 14:00:00|7411.5|7409.7|7419.5|7417.7|7427.8|7426|7400.4|7398.6|0
1634569200000|2021-10-18 15:00:00|7419.6|7417.8|7451.6|7449.8|7455.7|7453.9|7418.2|7416.4|0
1634572800000|2021-10-18 16:00:00|7451.8|7450|7467.2|7465.4|7469.2|7467.4|7448.5|7446.7|0
1634576400000|2021-10-18 17:00:00|7467.6|7465.8|7477.7|7475.9|7483.8|7482|7460.5|7458.7|0
1634580000000|2021-10-18 18:00:00|7477.6|7475.8|7486|7484.2|7488.9|7487.1|7470.1|7468.3|0
1634583600000|2021-10-18 19:00:00|7485.6|7483.8|7489.5|7487.7|7496.5|7494.7|7480.6|7478.8|0
1634587200000|2021-10-18 20:00:00|7490.1|7487.1|7494|7491|7494.7|7491.7|7486.7|7483.7|0
1634590800000|2021-10-18 21:00:00|7493.8|7490.8|7494.2|7491.2|7494.9|7491.9|7492.3|7489.3|0
1634594400000|2021-10-18 22:00:00|7494.1|7491.1|7489.9|7486.9|7494.5|7491.5|7488.5|7485.5|0
1634598000000|2021-10-18 23:00:00|7489.8|7486.8|7498.5|7493.5|7498.9|7494.4|7487.6|7484.6|0
1634601600000|2021-10-19 00:00:00|7498.3|7493.3|7497.9|7492.9|7510|7505|7491.8|7486.8|0
1634605200000|2021-10-19 01:00:00|7497.8|7492.8|7502.8|7497.8|7505.4|7500.4|7489.8|7484.8|0
1634608800000|2021-10-19 02:00:00|7503|7498|7495.7|7490.7|7504.1|7499.1|7493.3|7488.3|0
1634612400000|2021-10-19 03:00:00|7495.6|7490.6|7498.3|7493.3|7501.6|7496.6|7495.3|7490.3|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7497|7492|7499.5|7494.5|7495.1|7490.1|0
1634619600000|2021-10-19 05:00:00|7496.9|7491.9|7505.5|7500.5|7508.7|7503.7|7493.8|7488.8|0
1634623200000|2021-10-19 06:00:00|7505.2|7500.2|7517.3|7512.3|7518.9|7513.9|7503.1|7498.1|0
1634626800000|2021-10-19 07:00:00|7516.9|7511.9|7514.5|7509.5|7516.9|7511.9|7502.3|7497.3|0
1634630400000|2021-10-19 08:00:00|7514.1|7509.1|7539.5|7536.5|7541.7|7538.7|7513.6|7508.6|0
1634634000000|2021-10-19 09:00:00|7539|7536|7539.7|7536.7|7540.8|7537.8|7535.9|7532.9|0
1634637600000|2021-10-19 10:00:00|7539.6|7536.6|7545.7|7542.7|7546.8|7543.8|7537.6|7534.6|0
1634641200000|2021-10-19 11:00:00|7545.6|7542.6|7546|7543|7552|7549|7540.5|7537.5|0
1634644800000|2021-10-19 12:00:00|7545.9|7542.9|7535.3|7532.3|7548.7|7545.7|7533.7|7530.7|0
1634648400000|2021-10-19 13:00:00|7535.1|7532.1|7529.7|7527.9|7555.9|7554.1|7507.4|7505.6|0
1634652000000|2021-10-19 14:00:00|7530.2|7528.4|7570.3|7568.5|7570.8|7569|7512|7510.2|0
1634655600000|2021-10-19 15:00:00|7570|7568.2|7576.1|7574.3|7577.1|7575.3|7559.2|7557.4|0
1634659200000|2021-10-19 16:00:00|7576.5|7574.7|7591.1|7589.3|7591.7|7589.9|7571|7569.2|0
1634662800000|2021-10-19 17:00:00|7591|7589.2|7607.7|7605.9|7607.7|7605.9|7582.5|7580.7|0
1634666400000|2021-10-19 18:00:00|7607.6|7605.8|7602.3|7600.5|7611.2|7609.4|7587.1|7585.3|0
1634670000000|2021-10-19 19:00:00|7601.4|7599.6|7607.2|7605.4|7617.1|7615.3|7599.5|7597.7|0
1634673600000|2021-10-19 20:00:00|7607.8|7604.8|7608.9|7605.9|7638.8|7635.8|7585.6|7582.6|0
1634677200000|2021-10-19 21:00:00|7608.6|7605.6|7599|7596|7610.2|7607.2|7595.9|7592.9|0
1634680800000|2021-10-19 22:00:00|7598.5|7595.5|7594.2|7591.2|7598.5|7595.5|7591.1|7588.1|0
1634684400000|2021-10-19 23:00:00|7594.3|7591.3|7595.2|7590.2|7597.5|7594.5|7591.8|7588.8|0
1634688000000|2021-10-20 00:00:00|7595.4|7590.4|7581.1|7576.1|7597.8|7592.8|7579.9|7574.9|0
1634691600000|2021-10-20 01:00:00|7581.3|7576.3|7580.2|7575.2|7585.7|7580.7|7577.6|7572.6|0
1634695200000|2021-10-20 02:00:00|7580|7575|7581.9|7576.9|7583.2|7578.2|7575.2|7570.2|0
1634698800000|2021-10-20 03:00:00|7582|7577|7605.8|7600.8|7607|7602|7580.9|7575.9|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7610.8|7605.8|7612|7607|7602.9|7597.9|0
1634706000000|2021-10-20 05:00:00|7611|7606|7616.5|7611.5|7619.4|7614.4|7607.3|7602.3|0
1634709600000|2021-10-20 06:00:00|7616.7|7611.7|7613.6|7608.6|7617.3|7612.3|7610.6|7605.6|0
1634713200000|2021-10-20 07:00:00|7613.7|7608.7|7616.4|7611.4|7631.1|7626.1|7611.5|7606.5|0
1634716800000|2021-10-20 08:00:00|7616.6|7611.6|7606.2|7603.2|7628.2|7625.2|7603.6|7600.6|0
1634720400000|2021-10-20 09:00:00|7607.3|7604.3|7622.2|7619.2|7622.6|7619.6|7607.3|7604.3|0
1634724000000|2021-10-20 10:00:00|7622.3|7619.3|7612.9|7609.9|7622.3|7619.3|7598.5|7595.5|0
1634727600000|2021-10-20 11:00:00|7612.8|7609.8|7614.1|7611.1|7619.7|7616.7|7611.3|7608.3|0
1634731200000|2021-10-20 12:00:00|7614|7611|7632.8|7629.8|7633.7|7630.7|7613.3|7610.3|0
1634734800000|2021-10-20 13:00:00|7632.7|7629.7|7598.8|7597|7645.2|7643.4|7587.8|7586|0
1634738400000|2021-10-20 14:00:00|7598.4|7596.6|7597.6|7595.8|7634.2|7632.4|7580.6|7578.8|0
1634742000000|2021-10-20 15:00:00|7598|7596.2|7620.6|7618.8|7639|7637.2|7591.7|7589.9|0
1634745600000|2021-10-20 16:00:00|7620.7|7618.9|7597.5|7595.7|7622.5|7620.7|7594.5|7592.7|0
1634749200000|2021-10-20 17:00:00|7597.6|7595.8|7579.7|7577.9|7599.7|7597.9|7544.8|7543|0
1634752800000|2021-10-20 18:00:00|7578.1|7576.3|7588.3|7586.5|7590.2|7588.4|7578|7576.2|0
1634756400000|2021-10-20 19:00:00|7588.5|7586.7|7582|7580.2|7591.7|7589.9|7572.6|7570.8|0
1634760000000|2021-10-20 20:00:00|7582.6|7579.6|7568.4|7565.4|7593.6|7590.6|7565.3|7562.3|0
1634763600000|2021-10-20 21:00:00|7567.5|7564.5|7568.1|7565.1|7572.8|7569.8|7565.2|7562.2|0
1634767200000|2021-10-20 22:00:00|7568|7565|7565.7|7562.7|7569.8|7566.8|7565.6|7562.6|0
1634770800000|2021-10-20 23:00:00|7565.4|7562.4|7553.8|7548.8|7566.1|7563.1|7551.8|7548.8|0
1634774400000|2021-10-21 00:00:00|7553.6|7548.6|7555.9|7550.9|7558.5|7553.5|7551.4|7546.4|0
1634778000000|2021-10-21 01:00:00|7555.8|7550.8|7564.9|7559.9|7566.9|7561.9|7549.6|7544.6|0
1634781600000|2021-10-21 02:00:00|7565|7560|7563.8|7558.8|7569|7564|7562.6|7557.6|0
1634785200000|2021-10-21 03:00:00|7563.9|7558.9|7554.4|7549.4|7564.9|7559.9|7554.4|7549.4|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7553.8|7548.8|7557.3|7552.3|7547.7|7542.7|0
1634792400000|2021-10-21 05:00:00|7553.5|7548.5|7548.7|7543.7|7553.8|7548.8|7542.1|7537.1|0
1634796000000|2021-10-21 06:00:00|7548.6|7543.6|7543.8|7538.8|7556.1|7551.1|7540.4|7535.4|0
1634799600000|2021-10-21 07:00:00|7543.7|7538.7|7566.5|7561.5|7569.8|7564.8|7539.3|7534.3|0
1634803200000|2021-10-21 08:00:00|7566.6|7561.6|7554.2|7551.2|7567.5|7562.5|7547.3|7544.3|0
1634806800000|2021-10-21 09:00:00|7554.3|7551.3|7558.2|7555.2|7559.9|7556.9|7553.5|7550.5|0
1634810400000|2021-10-21 10:00:00|7558.3|7555.3|7557.5|7554.5|7562.9|7559.9|7555.4|7552.4|0
1634814000000|2021-10-21 11:00:00|7557.8|7554.8|7546.2|7543.2|7559.7|7556.7|7545.6|7542.6|0
1634817600000|2021-10-21 12:00:00|7546.3|7543.3|7548.2|7545.2|7553.3|7550.3|7539.6|7536.6|0
1634821200000|2021-10-21 13:00:00|7548|7545|7616.5|7614.7|7631.6|7629.8|7547.9|7544.9|0
1634824800000|2021-10-21 14:00:00|7616|7614.2|7658.5|7656.7|7663.1|7661.3|7614.2|7612.4|0
1634828400000|2021-10-21 15:00:00|7659|7657.2|7633.3|7631.5|7664.2|7662.4|7622.5|7620.7|0
1634832000000|2021-10-21 16:00:00|7633.4|7631.6|7657.2|7655.4|7659.5|7657.7|7622.3|7620.5|0
1634835600000|2021-10-21 17:00:00|7656.7|7654.9|7628.5|7626.7|7656.7|7654.9|7626.2|7624.4|0
1634839200000|2021-10-21 18:00:00|7629.1|7627.3|7651.3|7649.5|7651.8|7650|7627.6|7625.8|0
1634842800000|2021-10-21 19:00:00|7651.6|7649.8|7663.7|7661.9|7667.3|7665.5|7650.1|7648.3|0
1634846400000|2021-10-21 20:00:00|7664.3|7661.3|7565|7562|7672.2|7669.2|7526.6|7523.6|0
1634850000000|2021-10-21 21:00:00|7563.8|7560.8|7561|7558|7573.8|7570.8|7555.9|7552.9|0
1634853600000|2021-10-21 22:00:00|7562|7559|7572.1|7569.1|7574.6|7571.6|7557.9|7554.9|0
1634857200000|2021-10-21 23:00:00|7571.9|7568.9|7563.7|7558.7|7572.4|7569.4|7561.9|7558.7|0
1634860800000|2021-10-22 00:00:00|7563.8|7558.8|7571.6|7566.6|7577.3|7572.3|7563.4|7558.4|0
1634864400000|2021-10-22 01:00:00|7571.4|7566.4|7575.9|7570.9|7579.8|7574.8|7569.1|7564.1|0
1634868000000|2021-10-22 02:00:00|7576|7571|7575.2|7570.2|7576.7|7571.7|7569.7|7564.7|0
1634871600000|2021-10-22 03:00:00|7575.4|7570.4|7586.8|7581.8|7589.5|7584.5|7574.9|7569.9|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7583.5|7578.5|7588.2|7583.2|7579.8|7574.8|0
1634878800000|2021-10-22 05:00:00|7583.4|7578.4|7580.8|7575.8|7586.4|7581.4|7578.4|7573.4|0
1634882400000|2021-10-22 06:00:00|7581.5|7576.5|7588.9|7583.9|7589.2|7584.2|7579.4|7574.4|0
1634886000000|2021-10-22 07:00:00|7588.6|7583.6|7604.5|7599.5|7611.9|7606.9|7581|7576|0
1634889600000|2021-10-22 08:00:00|7604.4|7599.4|7622.5|7619.5|7624|7621|7595.4|7592.4|0
1634893200000|2021-10-22 09:00:00|7623.7|7620.7|7615.2|7612.2|7624.3|7621.3|7613.6|7610.6|0
1634896800000|2021-10-22 10:00:00|7615.3|7612.3|7628.3|7625.3|7632|7629|7612.3|7609.3|0
1634900400000|2021-10-22 11:00:00|7625.7|7622.7|7629.6|7626.6|7632.7|7629.7|7615.5|7612.5|0
1634904000000|2021-10-22 12:00:00|7629.5|7626.5|7609.6|7606.6|7629.6|7626.6|7609|7606|0
1634907600000|2021-10-22 13:00:00|7611.1|7608.1|7621.1|7619.3|7656.3|7654.5|7585.3|7583.5|0
1634911200000|2021-10-22 14:00:00|7621|7619.2|7606.9|7605.1|7661.9|7660.1|7603.2|7601.4|0
1634914800000|2021-10-22 15:00:00|7607.1|7605.3|7546.6|7544.8|7611.1|7609.3|7526.9|7525.1|0
1634918400000|2021-10-22 16:00:00|7546.8|7545|7565.3|7563.5|7586.2|7584.4|7535.6|7533.8|0
1634922000000|2021-10-22 17:00:00|7565.4|7563.6|7540.4|7538.6|7572|7570.2|7540.4|7538.6|0
1634925600000|2021-10-22 18:00:00|7540.3|7538.5|7553.5|7551.7|7571.2|7569.4|7538.9|7537.1|0
1634929200000|2021-10-22 19:00:00|7553.7|7551.9|7565.2|7563.4|7569.3|7567.5|7544.5|7542.7|0
1634932800000|2021-10-22 20:00:00|7565.8|7562.8|7558.4|7555.4|7568|7565|7558.4|7555.4|0
1635112800000|2021-10-24 22:00:00|7551.7|7546.7|7556.5|7551.5|7566.3|7561.3|7551.5|7546.5|0
1635116400000|2021-10-24 23:00:00|7556.7|7551.7|7551|7546|7561.2|7556.2|7546.6|7541.6|0
1635120000000|2021-10-25 00:00:00|7551.1|7546.1|7565.1|7560.1|7566.8|7561.8|7550.7|7545.7|0
1635123600000|2021-10-25 01:00:00|7565.2|7560.2|7563.3|7558.3|7566.4|7561.4|7556.6|7551.6|0
1635127200000|2021-10-25 02:00:00|7563.4|7558.4|7564.2|7559.2|7564.7|7559.7|7559.2|7554.2|0
1635130800000|2021-10-25 03:00:00|7564.3|7559.3|7574.5|7569.5|7576.6|7571.6|7564.1|7559.1|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7575|7570|7576.7|7571.7|7572.7|7567.7|0
1635138000000|2021-10-25 05:00:00|7575.1|7570.1|7579.9|7574.9|7581|7576|7571.2|7566.2|0
1635141600000|2021-10-25 06:00:00|7580|7575|7589|7584|7589.9|7584.9|7575.7|7570.7|0
1635145200000|2021-10-25 07:00:00|7589.2|7584.2|7587.5|7582.5|7590.1|7585.1|7579.5|7574.5|0
1635148800000|2021-10-25 08:00:00|7588|7583|7588.3|7585.3|7609.2|7606.2|7572.5|7569.5|0
1635152400000|2021-10-25 09:00:00|7588|7585|7602|7599|7608.9|7605.9|7588|7585|0
1635156000000|2021-10-25 10:00:00|7602.1|7599.1|7600.1|7597.1|7608|7605|7598.3|7595.3|0
1635159600000|2021-10-25 11:00:00|7600|7597|7596.3|7593.3|7600|7597|7572.4|7569.4|0
1635163200000|2021-10-25 12:00:00|7596.4|7593.4|7594.2|7591.2|7600.7|7597.7|7593.1|7590.1|0
1635166800000|2021-10-25 13:00:00|7594.1|7591.1|7566|7564.2|7603.3|7601.5|7515|7513.2|0
1635170400000|2021-10-25 14:00:00|7566.1|7564.3|7593.5|7591.7|7601.4|7599.6|7553.9|7552.1|0
1635174000000|2021-10-25 15:00:00|7593.4|7591.6|7589.7|7587.9|7596.9|7595.1|7577.6|7575.8|0
1635177600000|2021-10-25 16:00:00|7589.8|7588|7641.9|7640.1|7647.8|7646|7589|7587.2|0
1635181200000|2021-10-25 17:00:00|7642.1|7640.3|7641.2|7639.4|7650.2|7648.4|7634|7632.2|0
1635184800000|2021-10-25 18:00:00|7641|7639.2|7677.5|7675.7|7699|7697.2|7637.1|7635.3|0
1635188400000|2021-10-25 19:00:00|7677.6|7675.8|7685.8|7684|7694.6|7692.8|7670.5|7668.7|0
1635192000000|2021-10-25 20:00:00|7686.4|7683.4|7728.3|7725.3|7746.2|7743.2|7641.9|7638.9|0
1635195600000|2021-10-25 21:00:00|7728|7725|7720.5|7717.5|7735.8|7732.8|7709.1|7706.1|0
1635199200000|2021-10-25 22:00:00|7720.2|7717.2|7725.1|7722.1|7728|7725|7715.3|7712.3|0
1635202800000|2021-10-25 23:00:00|7725.2|7722.2|7741.6|7736.6|7742.2|7739.2|7724.7|7721.7|0
1635206400000|2021-10-26 00:00:00|7741.2|7736.2|7754.9|7749.9|7757.8|7752.8|7740.9|7735.9|0
1635210000000|2021-10-26 01:00:00|7755.3|7750.3|7754.2|7749.2|7762.7|7757.7|7753.2|7748.2|0
1635213600000|2021-10-26 02:00:00|7754.1|7749.1|7758.2|7753.2|7759.2|7754.2|7751.8|7746.8|0
1635217200000|2021-10-26 03:00:00|7758|7753|7755|7750|7758.6|7753.6|7752.7|7747.7|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7750.6|7745.6|7757.8|7752.8|7748.3|7743.3|0
1635224400000|2021-10-26 05:00:00|7750.5|7745.5|7749.3|7744.3|7755.6|7750.6|7748.7|7743.7|0
1635228000000|2021-10-26 06:00:00|7749.4|7744.4|7756.8|7751.8|7761|7756|7748.9|7743.9|0
1635231600000|2021-10-26 07:00:00|7757|7752|7767.7|7762.7|7769|7764|7749.7|7744.7|0
1635235200000|2021-10-26 08:00:00|7767.6|7762.6|7739.6|7736.6|7767.7|7762.7|7732|7729|0
1635238800000|2021-10-26 09:00:00|7739.3|7736.3|7744.6|7741.6|7748.1|7745.1|7737.9|7734.9|0
1635242400000|2021-10-26 10:00:00|7743.9|7740.9|7740.7|7737.7|7745.3|7742.3|7730|7727|0
1635246000000|2021-10-26 11:00:00|7740.5|7737.5|7729.9|7726.9|7745|7742|7727.2|7724.2|0
1635249600000|2021-10-26 12:00:00|7729.8|7726.8|7724.4|7721.4|7735.6|7732.6|7721.1|7718.1|0
1635253200000|2021-10-26 13:00:00|7724.5|7721.5|7766.3|7764.5|7769.6|7767.8|7718.5|7716.7|0
1635256800000|2021-10-26 14:00:00|7766|7764.2|7780.9|7779.1|7811|7809.2|7764.1|7762.3|0
1635260400000|2021-10-26 15:00:00|7781.5|7779.7|7674.4|7672.6|7785.4|7783.6|7673|7671.2|0
1635264000000|2021-10-26 16:00:00|7674.3|7672.5|7628.9|7627.1|7690.6|7688.8|7598.9|7597.1|0
1635267600000|2021-10-26 17:00:00|7628.6|7626.8|7643.2|7641.4|7664.1|7662.3|7607.8|7606|0
1635271200000|2021-10-26 18:00:00|7643.4|7641.6|7674.8|7673|7676.3|7674.5|7635.9|7634.1|0
1635274800000|2021-10-26 19:00:00|7674.7|7672.9|7657.5|7655.7|7678.4|7676.6|7651.2|7649.4|0
1635278400000|2021-10-26 20:00:00|7657.7|7655.9|7652.8|7649.8|7682.1|7679.1|7592.4|7589.4|0
1635282000000|2021-10-26 21:00:00|7652.9|7649.9|7665.8|7662.8|7666.4|7663.4|7652.2|7649.2|0
1635285600000|2021-10-26 22:00:00|7666|7663|7663.6|7660.6|7670.5|7667.5|7661.3|7658.3|0
1635289200000|2021-10-26 23:00:00|7663.9|7660.9|7669.9|7664.9|7672.5|7669.5|7663|7660|0
1635292800000|2021-10-27 00:00:00|7670|7665|7657.6|7652.6|7673.5|7668.5|7656.8|7651.8|0
1635296400000|2021-10-27 01:00:00|7657.8|7652.8|7653.8|7648.8|7662.3|7657.3|7650.5|7645.5|0
1635300000000|2021-10-27 02:00:00|7653.6|7648.6|7656.6|7651.6|7660.4|7655.4|7653.6|7648.6|0
1635303600000|2021-10-27 03:00:00|7656.7|7651.7|7650.1|7645.1|7660.5|7655.5|7648.6|7643.6|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7655.1|7650.1|7655.4|7650.4|7649.8|7644.8|0
1635310800000|2021-10-27 05:00:00|7654.8|7649.8|7665.9|7660.9|7666|7661|7654.8|7649.8|0
1635314400000|2021-10-27 06:00:00|7666|7661|7665.2|7660.2|7670.5|7665.5|7661.7|7656.7|0
1635318000000|2021-10-27 07:00:00|7665.5|7660.5|7667.2|7662.2|7678|7673|7663.1|7658.1|0
1635321600000|2021-10-27 08:00:00|7667.3|7662.3|7640.6|7637.6|7675.7|7672.7|7639.2|7636.2|0
1635325200000|2021-10-27 09:00:00|7640|7637|7624|7621|7640|7637|7620.7|7617.7|0
1635328800000|2021-10-27 10:00:00|7624.2|7621.2|7622.2|7619.2|7639|7636|7617.6|7614.6|0
1635332400000|2021-10-27 11:00:00|7625|7622|7646.7|7643.7|7660.1|7657.1|7625|7622|0
1635336000000|2021-10-27 12:00:00|7647|7644|7655.1|7652.1|7667.3|7664.3|7642.7|7639.7|0
1635339600000|2021-10-27 13:00:00|7655.4|7652.4|7673.8|7672|7694.1|7692.3|7621.6|7619.8|0
1635343200000|2021-10-27 14:00:00|7677.7|7675.9|7670.2|7668.4|7690.9|7689.1|7615.7|7613.9|0
1635346800000|2021-10-27 15:00:00|7670.9|7669.1|7654.4|7652.6|7694.5|7692.7|7639.7|7637.9|0
1635350400000|2021-10-27 16:00:00|7655.1|7653.3|7663.2|7661.4|7667.3|7665.5|7648.5|7646.7|0
1635354000000|2021-10-27 17:00:00|7663.1|7661.3|7673.7|7671.9|7681.8|7680|7659.9|7658.1|0
1635357600000|2021-10-27 18:00:00|7673.9|7672.1|7651.4|7649.6|7674.2|7672.4|7650.2|7648.4|0
1635361200000|2021-10-27 19:00:00|7651|7649.2|7606|7604.2|7654.9|7653.1|7603.4|7601.6|0
1635364800000|2021-10-27 20:00:00|7606.6|7603.6|7607.5|7604.5|7614.1|7611.1|7602.5|7599.5|0
1635368400000|2021-10-27 21:00:00|7607.6|7604.6|7612.8|7609.8|7613.1|7610.1|7607.6|7604.6|0
1635372000000|2021-10-27 22:00:00|7612.7|7609.7|7634.1|7631.1|7635.6|7632.6|7612.4|7609.4|0
1635375600000|2021-10-27 23:00:00|7634|7631|7643.7|7638.7|7645.7|7642.7|7633.7|7630.7|0
1635379200000|2021-10-28 00:00:00|7643.9|7638.9|7640.8|7635.8|7645.4|7640.4|7635|7630|0
1635382800000|2021-10-28 01:00:00|7641|7636|7649.8|7644.8|7653.2|7648.2|7635.5|7630.5|0
1635386400000|2021-10-28 02:00:00|7649.7|7644.7|7645.9|7640.9|7652.2|7647.2|7639.1|7634.1|0
1635390000000|2021-10-28 03:00:00|7645.8|7640.8|7648.2|7643.2|7648.8|7643.8|7644|7639|0
1635393600000|2021-10-28 04:00:00|7648|7643|7651.1|7646.1|7651.8|7646.8|7646|7641|0
1635397200000|2021-10-28 05:00:00|7651|7646|7646.4|7641.4|7654|7649|7645.7|7640.7|0
1635400800000|2021-10-28 06:00:00|7646.8|7641.8|7639.2|7634.2|7652.2|7647.2|7637.6|7632.6|0
1635404400000|2021-10-28 07:00:00|7639|7634|7633.5|7628.5|7659.2|7654.2|7632.7|7627.7|0
1635408000000|2021-10-28 08:00:00|7633.4|7628.4|7654.3|7651.3|7658.2|7655.2|7633.4|7628.4|0
1635411600000|2021-10-28 09:00:00|7654.7|7651.7|7648.8|7645.8|7658.2|7655.2|7646.3|7643.3|0
1635415200000|2021-10-28 10:00:00|7648.7|7645.7|7661|7658|7661.5|7658.5|7647.7|7644.7|0
1635418800000|2021-10-28 11:00:00|7659.7|7656.7|7667.6|7664.6|7675.3|7672.3|7659.4|7656.4|0
1635422400000|2021-10-28 12:00:00|7667.7|7664.7|7656.9|7653.9|7672.1|7669.1|7655.2|7652.2|0
1635426000000|2021-10-28 13:00:00|7656.8|7653.8|7638.1|7636.3|7679.5|7677.5|7619.9|7618.1|0
1635429600000|2021-10-28 14:00:00|7637.9|7636.1|7679.4|7677.6|7697.4|7695.6|7628.1|7626.3|0
1635433200000|2021-10-28 15:00:00|7679.5|7677.7|7695.7|7693.9|7715.1|7713.3|7677.4|7675.6|0
1635436800000|2021-10-28 16:00:00|7696.8|7695|7689.4|7687.6|7714.6|7712.8|7679.9|7678.1|0
1635440400000|2021-10-28 17:00:00|7689.9|7688.1|7705.3|7703.5|7708.7|7706.9|7688.7|7686.9|0
1635444000000|2021-10-28 18:00:00|7705.4|7703.6|7716.9|7715.1|7732.3|7730.5|7704.6|7702.8|0
1635447600000|2021-10-28 19:00:00|7716.7|7714.9|7709.6|7707.8|7724.3|7722.5|7690.8|7689|0
1635451200000|2021-10-28 20:00:00|7710.3|7707.3|7647.4|7644.4|7710.3|7707.3|7617.1|7614.1|0
1635454800000|2021-10-28 21:00:00|7647.2|7644.2|7676.5|7673.5|7677.3|7674.3|7641.3|7638.3|0
1635458400000|2021-10-28 22:00:00|7676.4|7673.4|7663.8|7660.8|7677.5|7674.5|7661|7658|0
1635462000000|2021-10-28 23:00:00|7663.9|7660.9|7662.9|7657.9|7667.6|7664.6|7661.5|7657.9|0
1635465600000|2021-10-29 00:00:00|7663.3|7658.3|7657.5|7652.5|7666.9|7661.9|7655.8|7650.8|0
1635469200000|2021-10-29 01:00:00|7657.8|7652.8|7651.9|7646.9|7660.1|7655.1|7649.7|7644.7|0
1635472800000|2021-10-29 02:00:00|7651.8|7646.8|7657.8|7652.8|7659|7654|7651.1|7646.1|0
1635476400000|2021-10-29 03:00:00|7657.7|7652.7|7662.2|7657.2|7665.6|7660.6|7655.8|7650.8|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7652.8|7647.8|7662.7|7657.7|7648.5|7643.5|0
1635483600000|2021-10-29 05:00:00|7652.9|7647.9|7648|7643|7653.2|7648.2|7644.4|7639.4|0
1635487200000|2021-10-29 06:00:00|7648.1|7643.1|7646.9|7641.9|7652.9|7647.9|7638.1|7633.1|0
1635490800000|2021-10-29 07:00:00|7647|7642|7652.3|7647.3|7656.6|7651.6|7636.4|7631.4|0
1635494400000|2021-10-29 08:00:00|7652.4|7647.4|7645.8|7642.8|7653|7650|7635.6|7632.6|0
1635498000000|2021-10-29 09:00:00|7646.5|7643.5|7643.5|7640.5|7651.4|7648.4|7633.7|7630.7|0
1635501600000|2021-10-29 10:00:00|7643.4|7640.4|7632.8|7629.8|7647.2|7644.2|7619.6|7616.6|0
1635505200000|2021-10-29 11:00:00|7634|7631|7652|7649|7657|7654|7633.2|7630.2|0
1635508800000|2021-10-29 12:00:00|7652.1|7649.1|7640.7|7637.7|7655.4|7652.4|7637.8|7634.8|0
1635512400000|2021-10-29 13:00:00|7641.1|7638.1|7662.4|7660.6|7674.7|7672.9|7622.6|7620.8|0
1635516000000|2021-10-29 14:00:00|7663.1|7661.3|7638.4|7636.6|7673.6|7671.8|7631.1|7629.3|0
1635519600000|2021-10-29 15:00:00|7638.5|7636.7|7666.3|7664.5|7678.7|7676.9|7637.6|7635.8|0
1635523200000|2021-10-29 16:00:00|7666.4|7664.6|7688.5|7686.7|7691.6|7689.8|7665.5|7663.7|0
1635526800000|2021-10-29 17:00:00|7688.6|7686.8|7685.5|7683.7|7705.7|7703.9|7674|7672.2|0
1635530400000|2021-10-29 18:00:00|7685.6|7683.8|7684.2|7682.4|7693.6|7691.8|7661.9|7660.1|0
1635534000000|2021-10-29 19:00:00|7684.4|7682.6|7722.9|7721.1|7725.4|7723.6|7678.3|7676.5|0
1635537600000|2021-10-29 20:00:00|7723.8|7722|7729.9|7726.9|7730.7|7727.7|7719.1|7716.1|0
1635717600000|2021-10-31 22:00:00|7739.4|7734.4|7738.8|7733.8|7747.8|7742.8|7737|7732|0
1635721200000|2021-10-31 23:00:00|7738.9|7733.9|7741.6|7736.6|7746.1|7741.1|7730|7725|0
1635724800000|2021-11-01 00:00:00|7741.8|7736.8|7750.4|7745.4|7755.6|7750.6|7740.2|7735.2|0
1635728400000|2021-11-01 01:00:00|7750.3|7745.3|7740.6|7735.6|7750.4|7745.4|7735.7|7730.7|0
1635732000000|2021-11-01 02:00:00|7740.2|7735.2|7740.6|7735.6|7741.1|7736.1|7736.1|7731.1|0
1635735600000|2021-11-01 03:00:00|7740.5|7735.5|7737.3|7732.3|7740.7|7735.7|7736.7|7731.7|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7738.8|7733.8|7739.8|7734.8|7736.3|7731.3|0
1635742800000|2021-11-01 05:00:00|7738.6|7733.6|7733.9|7728.9|7744.4|7739.4|7731.9|7726.9|0
1635746400000|2021-11-01 06:00:00|7734|7729|7728.7|7723.7|7734|7729|7723.2|7718.2|0
1635750000000|2021-11-01 07:00:00|7728.6|7723.6|7730.6|7725.6|7734.8|7729.8|7728.3|7723.3|0
1635753600000|2021-11-01 08:00:00|7730.5|7725.5|7770.1|7767.1|7770.2|7767.2|7730.2|7725.2|0
1635757200000|2021-11-01 09:00:00|7770.2|7767.2|7778.9|7775.9|7785.7|7782.7|7769.3|7766.3|0
1635760800000|2021-11-01 10:00:00|7778.8|7775.8|7778.6|7775.6|7779.6|7776.6|7771.6|7768.6|0
1635764400000|2021-11-01 11:00:00|7779|7776|7779.4|7776.4|7785.4|7782.4|7776.2|7773.2|0
1635768000000|2021-11-01 12:00:00|7778.9|7775.9|7759.3|7756.3|7780.7|7777.7|7749.4|7746.4|0
1635771600000|2021-11-01 13:00:00|7759.7|7756.7|7776.1|7774.3|7806.6|7804.8|7727.8|7726|0
1635775200000|2021-11-01 14:00:00|7775.7|7773.9|7799.4|7797.6|7812.2|7810.4|7754|7752.2|0
1635778800000|2021-11-01 15:00:00|7798.7|7796.9|7838.6|7836.8|7843.2|7841.4|7797.5|7795.7|0
1635782400000|2021-11-01 16:00:00|7838.5|7836.7|7833.5|7831.7|7846.8|7845|7828.2|7826.4|0
1635786000000|2021-11-01 17:00:00|7833.4|7831.6|7804.8|7803|7847.2|7845.4|7799.1|7797.3|0
1635789600000|2021-11-01 18:00:00|7804.4|7802.6|7806.9|7805.1|7814.3|7812.5|7783.8|7782|0
1635793200000|2021-11-01 19:00:00|7806.8|7805|7862.8|7861|7864.5|7862.7|7804|7802.2|0
1635796800000|2021-11-01 20:00:00|7863.4|7860.4|7876.4|7873.4|7881.2|7878.2|7858.6|7855.6|0
1635800400000|2021-11-01 21:00:00|7876.6|7873.6|7877.3|7874.3|7882|7879|7875.7|7872.7|0
1635804000000|2021-11-01 22:00:00|7877.2|7874.2|7878.5|7875.5|7879|7876|7868.4|7865.4|0
1635807600000|2021-11-01 23:00:00|7878.8|7875.8|7872.1|7867.1|7880|7877|7871.2|7867.1|0
1635811200000|2021-11-02 00:00:00|7872.7|7867.7|7873.6|7868.6|7875|7870|7868.8|7863.8|0
1635814800000|2021-11-02 01:00:00|7873.8|7868.8|7863.7|7858.7|7878.5|7873.5|7863.3|7858.3|0
1635818400000|2021-11-02 02:00:00|7863.6|7858.6|7859.8|7854.8|7865.7|7860.7|7857.8|7852.8|0
1635822000000|2021-11-02 03:00:00|7860|7855|7860.7|7855.7|7861.4|7856.4|7854|7849|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7858.2|7853.2|7864.2|7859.2|7856.7|7851.7|0
1635829200000|2021-11-02 05:00:00|7858.1|7853.1|7867.4|7862.4|7869.6|7864.6|7855.3|7850.3|0
1635832800000|2021-11-02 06:00:00|7867.3|7862.3|7863.1|7858.1|7868.6|7863.6|7860.9|7855.9|0
1635836400000|2021-11-02 07:00:00|7862.8|7857.8|7852.7|7847.7|7865|7860|7852.6|7847.6|0
1635840000000|2021-11-02 08:00:00|7853|7848|7797.9|7794.9|7854|7849|7796.3|7793.3|0
1635843600000|2021-11-02 09:00:00|7797.8|7794.8|7778.9|7775.9|7798.1|7795.1|7761.3|7758.3|0
1635847200000|2021-11-02 10:00:00|7779.6|7776.6|7800.2|7797.2|7807.5|7804.5|7778.9|7775.9|0
1635850800000|2021-11-02 11:00:00|7799.6|7796.6|7800.1|7797.1|7808.4|7805.4|7789.9|7786.9|0
1635854400000|2021-11-02 12:00:00|7800.5|7797.5|7801.9|7798.9|7816.2|7813.2|7793.2|7790.2|0
1635858000000|2021-11-02 13:00:00|7801.8|7798.8|7807.3|7805.5|7830.5|7828.7|7761.2|7759.4|0
1635861600000|2021-11-02 14:00:00|7809.7|7807.9|7794.6|7792.8|7818|7816.2|7766.5|7764.7|0
1635865200000|2021-11-02 15:00:00|7793.9|7792.1|7777.8|7776|7808.1|7806.3|7776.6|7774.8|0
1635868800000|2021-11-02 16:00:00|7776.3|7774.5|7771.5|7769.7|7779.2|7777.4|7749|7747.2|0
1635872400000|2021-11-02 17:00:00|7771.7|7769.9|7758.3|7756.5|7784.2|7782.4|7752.4|7750.6|0
1635876000000|2021-11-02 18:00:00|7758.6|7756.8|7764|7762.2|7765.1|7763.3|7740.8|7739|0
1635879600000|2021-11-02 19:00:00|7763.7|7761.9|7771.5|7769.7|7791.2|7789.4|7761.2|7759.4|0
1635883200000|2021-11-02 20:00:00|7771.8|7770|7773.7|7770.7|7777.5|7774.5|7766.6|7763.6|0
1635886800000|2021-11-02 21:00:00|7773.8|7770.8|7768.9|7765.9|7774.5|7771.5|7768.9|7765.9|0
1635890400000|2021-11-02 22:00:00|7769|7766|7765.6|7762.6|7770.4|7767.4|7763.5|7760.5|0
1635894000000|2021-11-02 23:00:00|7765.4|7762.4|7765.5|7760.5|7768.3|7765.3|7764|7760.5|0
1635897600000|2021-11-03 00:00:00|7765.3|7760.3|7770.7|7765.7|7771.8|7766.8|7762.9|7757.9|0
1635901200000|2021-11-03 01:00:00|7770.8|7765.8|7775.3|7770.3|7781.4|7776.4|7770.4|7765.4|0
1635904800000|2021-11-03 02:00:00|7774.8|7769.8|7773.7|7768.7|7775.4|7770.4|7771.4|7766.4|0
1635908400000|2021-11-03 03:00:00|7773.8|7768.8|7772.8|7767.8|7776.8|7771.8|7772.3|7767.3|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7773.3|7768.3|7776.1|7771.1|7771.3|7766.3|0
1635915600000|2021-11-03 05:00:00|7773.4|7768.4|7769.8|7764.8|7774|7769|7769.2|7764.2|0
1635919200000|2021-11-03 06:00:00|7769.9|7764.9|7772|7767|7775.1|7770.1|7769.9|7764.9|0
1635922800000|2021-11-03 07:00:00|7771.9|7766.9|7772.5|7767.5|7777|7772|7770|7765|0
1635926400000|2021-11-03 08:00:00|7772.4|7767.4|7783.6|7780.6|7786.8|7783.8|7766.4|7763.4|0
1635930000000|2021-11-03 09:00:00|7784.3|7781.3|7791.2|7788.2|7793.1|7790.1|7784.3|7781.3|0
1635933600000|2021-11-03 10:00:00|7791.3|7788.3|7796|7793|7800.9|7797.9|7789.6|7786.6|0
1635937200000|2021-11-03 11:00:00|7793.4|7790.4|7804.2|7801.2|7805.1|7802.1|7793.4|7790.4|0
1635940800000|2021-11-03 12:00:00|7804.3|7801.3|7798.6|7795.6|7808.1|7805.1|7797.6|7794.6|0
1635944400000|2021-11-03 13:00:00|7798.5|7795.5|7805.6|7803.8|7816|7814.2|7768|7766.2|0
1635948000000|2021-11-03 14:00:00|7806.2|7804.4|7796.7|7794.9|7818.2|7816.4|7772.8|7771|0
1635951600000|2021-11-03 15:00:00|7797.1|7795.3|7804.8|7803|7808.4|7806.6|7773.7|7771.9|0
1635955200000|2021-11-03 16:00:00|7804.7|7802.9|7807.4|7805.6|7812.8|7811|7786.1|7784.3|0
1635958800000|2021-11-03 17:00:00|7807.5|7805.7|7794.5|7792.7|7812.8|7811|7792.8|7791|0
1635962400000|2021-11-03 18:00:00|7794.7|7792.9|7863.3|7861.5|7866.4|7864.6|7790.7|7788.9|0
1635966000000|2021-11-03 19:00:00|7863.4|7861.6|7900.8|7899|7904.2|7902.4|7856.4|7854.6|0
1635969600000|2021-11-03 20:00:00|7901.4|7898.4|7894.2|7891.2|7904.3|7901.3|7887.8|7884.8|0
1635973200000|2021-11-03 21:00:00|7894.3|7891.3|7903.4|7900.4|7903.4|7900.4|7894.1|7891.1|0
1635976800000|2021-11-03 22:00:00|7903.6|7900.6|7914.5|7911.5|7916.6|7913.6|7902.8|7899.8|0
1635980400000|2021-11-03 23:00:00|7914.1|7911.1|7925.8|7920.8|7927.4|7924.4|7913.2|7910.2|0
1635984000000|2021-11-04 00:00:00|7925.7|7920.7|7920.1|7915.1|7925.7|7920.7|7916.1|7911.1|0
1635987600000|2021-11-04 01:00:00|7920|7915|7911.1|7906.1|7920|7915|7909.5|7904.5|0
1635991200000|2021-11-04 02:00:00|7911.2|7906.2|7916.2|7911.2|7917.2|7912.2|7910.1|7905.1|0
1635994800000|2021-11-04 03:00:00|7916.3|7911.3|7912|7907|7916.4|7911.4|7911.3|7906.3|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7914.2|7909.2|7916.6|7911.6|7911.6|7906.6|0
1636002000000|2021-11-04 05:00:00|7913.9|7908.9|7914.4|7909.4|7919.4|7914.4|7912.4|7907.4|0
1636005600000|2021-11-04 06:00:00|7914.5|7909.5|7916.9|7911.9|7919.3|7914.3|7912.4|7907.4|0
1636009200000|2021-11-04 07:00:00|7916.8|7911.8|7920.4|7915.4|7921.3|7916.3|7916.5|7911.5|0
1636012800000|2021-11-04 08:00:00|7920.2|7915.2|7982.8|7979.8|7994.2|7991.2|7920.2|7915.2|0
1636016400000|2021-11-04 09:00:00|7982.9|7979.9|7982.6|7979.6|7990.5|7987.5|7977.2|7974.2|0
1636020000000|2021-11-04 10:00:00|7982.5|7979.5|7982.4|7979.4|7986.2|7983.2|7976.7|7973.7|0
1636023600000|2021-11-04 11:00:00|7981.5|7978.5|7975.1|7972.1|7982|7979|7971|7968|0
1636027200000|2021-11-04 12:00:00|7975|7972|7980.8|7977.8|7985.7|7982.7|7969.2|7966.2|0
1636030800000|2021-11-04 13:00:00|7980.7|7977.7|7987.8|7986|8000|7998.2|7954.4|7952.6|0
1636034400000|2021-11-04 14:00:00|7988.4|7986.6|8013.6|8011.8|8025.1|8023.3|7979|7977.2|0
1636038000000|2021-11-04 15:00:00|8013.8|8012|7998.5|7996.7|8016.9|8015.1|7953.9|7952.1|0
1636041600000|2021-11-04 16:00:00|7998.2|7996.4|8000.9|7999.1|8015.4|8013.6|7987.1|7985.3|0
1636045200000|2021-11-04 17:00:00|8000.5|7998.7|8031.8|8030|8037.2|8035.4|7982.9|7981.1|0
1636048800000|2021-11-04 18:00:00|8031.5|8029.7|8029.2|8027.4|8078|8076.2|8017|8015.2|0
1636052400000|2021-11-04 19:00:00|8029.6|8027.8|8003.1|8001.3|8037.9|8036.1|7992.6|7990.8|0
1636056000000|2021-11-04 20:00:00|8004.1|8001.1|7996.6|7993.6|8006.8|8003.8|7991.6|7988.6|0
1636059600000|2021-11-04 21:00:00|7996.7|7993.7|7998.7|7995.7|8000.4|7997.4|7994.6|7991.6|0
1636063200000|2021-11-04 22:00:00|7998|7995|8000.9|7997.9|8004.5|8001.5|7996.5|7993.5|0
1636066800000|2021-11-04 23:00:00|8001.3|7998.3|7995.2|7990.2|8001.9|7998.9|7990.2|7987.2|0
1636070400000|2021-11-05 00:00:00|7995|7990|7988.5|7983.5|7995.4|7990.4|7982.1|7977.1|0
1636074000000|2021-11-05 01:00:00|7988.4|7983.4|7985.9|7980.9|7991.2|7986.2|7983.3|7978.3|0
1636077600000|2021-11-05 02:00:00|7985.7|7980.7|7989.3|7984.3|7991.4|7986.4|7984.3|7979.3|0
1636081200000|2021-11-05 03:00:00|7989.4|7984.4|7992.6|7987.6|7993.1|7988.1|7987.9|7982.9|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7995.7|7990.7|7998|7993|7991.8|7986.8|0
1636088400000|2021-11-05 05:00:00|7995.4|7990.4|7993.6|7988.6|7996.9|7991.9|7990.5|7985.5|0
1636092000000|2021-11-05 06:00:00|7994|7989|7989|7984|7995.9|7990.9|7987.1|7982.1|0
1636095600000|2021-11-05 07:00:00|7988.9|7983.9|7981.4|7976.4|7988.9|7983.9|7974|7969|0
1636099200000|2021-11-05 08:00:00|7981.5|7976.5|8034.5|8031.5|8043|8040|7981.4|7976.4|0
1636102800000|2021-11-05 09:00:00|8035.7|8032.7|8064.8|8061.8|8066|8063|8030.6|8027.6|0
1636106400000|2021-11-05 10:00:00|8065|8062|8059.7|8056.7|8075.4|8072.4|8056.9|8053.9|0
1636110000000|2021-11-05 11:00:00|8055.7|8052.7|8031.6|8028.6|8058.9|8055.9|8019|8016|0
1636113600000|2021-11-05 12:00:00|8031.9|8028.9|8025.4|8022.4|8038|8035|8010.4|8007.4|0
1636117200000|2021-11-05 13:00:00|8025.5|8022.5|8023.7|8021.9|8056.5|8054.7|7994.7|7992.9|0
1636120800000|2021-11-05 14:00:00|8024.4|8022.6|8022.1|8020.3|8062.7|8060.9|8013|8011.2|0
1636124400000|2021-11-05 15:00:00|8022.7|8020.9|8032.9|8031.1|8039.7|8037.9|8017.8|8016|0
1636128000000|2021-11-05 16:00:00|8033|8031.2|7990.5|7988.7|8039.3|8037.5|7979.8|7978|0
1636131600000|2021-11-05 17:00:00|7990.2|7988.4|7971.6|7969.8|7990.6|7988.8|7929.1|7927.3|0
1636135200000|2021-11-05 18:00:00|7971.2|7969.4|7975|7973.2|7979.2|7977.4|7954|7952.2|0
1636138800000|2021-11-05 19:00:00|7975.3|7973.5|7935.7|7933.9|7976.2|7974.4|7925.9|7924.1|0
1636142400000|2021-11-05 20:00:00|7936.3|7933.3|7940|7937|7942.4|7939.4|7932.2|7929.2|0
1636326000000|2021-11-07 23:00:00|7879.7|7874.7|7909.1|7904.1|7919.1|7914.1|7878.3|7873.3|0
1636329600000|2021-11-08 00:00:00|7909.2|7904.2|7900.9|7895.9|7911.7|7906.7|7896.5|7891.5|0
1636333200000|2021-11-08 01:00:00|7901|7896|7895.2|7890.2|7909.1|7904.1|7891.8|7886.8|0
1636336800000|2021-11-08 02:00:00|7894.9|7889.9|7894.5|7889.5|7898.7|7893.7|7889.5|7884.5|0
1636340400000|2021-11-08 03:00:00|7894.7|7889.7|7896.6|7891.6|7898.5|7893.5|7893.6|7888.6|0
1636344000000|2021-11-08 04:00:00|7896.5|7891.5|7897.1|7892.1|7901.8|7896.8|7895.3|7890.3|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7908.6|7903.6|7911.5|7906.5|7896|7891|0
1636351200000|2021-11-08 06:00:00|7909.1|7904.1|7901.6|7896.6|7911|7906|7897.9|7892.9|0
1636354800000|2021-11-08 07:00:00|7901.5|7896.5|7887.9|7882.9|7908.1|7903.1|7883.8|7878.8|0
1636358400000|2021-11-08 08:00:00|7887.8|7882.8|7907|7902|7908.5|7903.5|7887.7|7882.7|0
1636362000000|2021-11-08 09:00:00|7906.3|7901.3|7925.1|7922.1|7929.6|7926.6|7899|7896|0
1636365600000|2021-11-08 10:00:00|7925.2|7922.2|7940|7937|7946.1|7943.1|7921.6|7918.6|0
1636369200000|2021-11-08 11:00:00|7940.1|7937.1|7954.8|7951.8|7956.2|7953.2|7939.6|7936.6|0
1636372800000|2021-11-08 12:00:00|7952.6|7949.6|7947.6|7944.6|7954.1|7951.1|7931.3|7928.3|0
1636376400000|2021-11-08 13:00:00|7946.9|7943.9|7932.2|7929.2|7951.7|7948.7|7931.8|7928.8|0
1636380000000|2021-11-08 14:00:00|7932.5|7929.5|7936.7|7934.9|7979|7977.2|7904.8|7903|0
1636383600000|2021-11-08 15:00:00|7935.8|7934|7955.7|7953.9|7973.2|7971.4|7923.6|7921.8|0
1636387200000|2021-11-08 16:00:00|7956|7954.2|7959.4|7957.6|7984.9|7983.1|7948.7|7946.9|0
1636390800000|2021-11-08 17:00:00|7959.5|7957.7|7967.7|7965.9|7969|7967.2|7945.4|7943.6|0
1636394400000|2021-11-08 18:00:00|7968|7966.2|7975.2|7973.4|7983.9|7982.1|7964.4|7962.6|0
1636398000000|2021-11-08 19:00:00|7975.9|7974.1|7974.2|7972.4|7984.9|7983.1|7959.3|7957.5|0
1636401600000|2021-11-08 20:00:00|7974|7972.2|7947.9|7946.1|7976.9|7975.1|7933.5|7931.7|0
1636405200000|2021-11-08 21:00:00|7948.5|7945.5|7946.2|7943.2|7949.6|7946.6|7936.7|7933.7|0
1636408800000|2021-11-08 22:00:00|7945.9|7942.9|7939.6|7936.6|7947.1|7944.1|7936.8|7933.8|0
1636412400000|2021-11-08 23:00:00|7939.7|7936.7|7944.7|7941.7|7945.6|7942.6|7939.4|7936.4|0
1636416000000|2021-11-09 00:00:00|7944.6|7941.6|7936.6|7931.6|7944.7|7941.7|7933.5|7930.5|0
1636419600000|2021-11-09 01:00:00|7936.5|7931.5|7939.6|7934.6|7941.3|7936.3|7933.9|7928.9|0
1636423200000|2021-11-09 02:00:00|7939.5|7934.5|7942|7937|7943.9|7938.9|7935.7|7930.7|0
1636426800000|2021-11-09 03:00:00|7942.2|7937.2|7938.5|7933.5|7943.2|7938.2|7935.9|7930.9|0
1636430400000|2021-11-09 04:00:00|7938.4|7933.4|7939.2|7934.2|7940.9|7935.9|7936.5|7931.5|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7947.5|7942.5|7948.2|7943.2|7939|7934|0
1636437600000|2021-11-09 06:00:00|7947.7|7942.7|7947.5|7942.5|7951.7|7946.7|7945.7|7940.7|0
1636441200000|2021-11-09 07:00:00|7947.4|7942.4|7944.7|7939.7|7950.7|7945.7|7942.1|7937.1|0
1636444800000|2021-11-09 08:00:00|7944.8|7939.8|7958.1|7953.1|7959|7954|7939.2|7934.2|0
1636448400000|2021-11-09 09:00:00|7958|7953|7987.5|7984.5|7999|7996|7957.7|7952.7|0
1636452000000|2021-11-09 10:00:00|7987.6|7984.6|7992.3|7989.3|8001.2|7998.2|7983.9|7980.9|0
1636455600000|2021-11-09 11:00:00|7992.1|7989.1|7995.4|7992.4|8006.4|8003.4|7989.3|7986.3|0
1636459200000|2021-11-09 12:00:00|7994.1|7991.1|7997.4|7994.4|8012.4|8009.4|7987.5|7984.5|0
1636462800000|2021-11-09 13:00:00|7997.1|7994.1|8015.7|8012.7|8026.9|8023.9|7991.6|7988.6|0
1636466400000|2021-11-09 14:00:00|8015.6|8012.6|7837.8|7836|8025.7|8022.9|7816.8|7815|0
1636470000000|2021-11-09 15:00:00|7838.4|7836.6|7880.2|7878.4|7921|7919.2|7831.2|7829.4|0
1636473600000|2021-11-09 16:00:00|7881.9|7880.1|7857.3|7855.5|7906.2|7904.4|7855.3|7853.5|0
1636477200000|2021-11-09 17:00:00|7857|7855.2|7817.3|7815.5|7859.5|7857.7|7813.5|7811.7|0
1636480800000|2021-11-09 18:00:00|7818.6|7816.8|7796.3|7794.5|7842.9|7841.1|7786.5|7784.7|0
1636484400000|2021-11-09 19:00:00|7796|7794.2|7834.4|7832.6|7847.4|7845.6|7790.1|7788.3|0
1636488000000|2021-11-09 20:00:00|7834.1|7832.3|7817.4|7815.6|7834.1|7832.3|7800.5|7798.7|0
1636491600000|2021-11-09 21:00:00|7818|7815|7805.2|7802.2|7821.2|7818.2|7797.9|7794.9|0
1636495200000|2021-11-09 22:00:00|7805.3|7802.3|7801.9|7798.9|7807|7804|7799|7796|0
1636498800000|2021-11-09 23:00:00|7802|7799|7797.8|7794.8|7806.1|7803.1|7793.3|7790.3|0
1636502400000|2021-11-10 00:00:00|7797.7|7794.7|7788.2|7783.2|7800.8|7797.8|7784.8|7781.8|0
1636506000000|2021-11-10 01:00:00|7788.3|7783.3|7787.1|7782.1|7792.5|7787.5|7781.7|7776.7|0
1636509600000|2021-11-10 02:00:00|7787.3|7782.3|7772|7767|7788|7783|7771.4|7766.4|0
1636513200000|2021-11-10 03:00:00|7771.9|7766.9|7773.3|7768.3|7775.9|7770.9|7766.1|7761.1|0
1636516800000|2021-11-10 04:00:00|7773.2|7768.2|7778.5|7773.5|7779.1|7774.1|7770.9|7765.9|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7782.4|7777.4|7785.4|7780.4|7777.6|7772.6|0
1636524000000|2021-11-10 06:00:00|7782.3|7777.3|7803.3|7798.3|7808.2|7803.2|7780.7|7775.7|0
1636527600000|2021-11-10 07:00:00|7803.5|7798.5|7806.6|7801.6|7815.2|7810.2|7801.3|7796.3|0
1636531200000|2021-11-10 08:00:00|7806.8|7801.8|7822.9|7817.9|7829.1|7824.1|7803.4|7798.4|0
1636534800000|2021-11-10 09:00:00|7823.4|7818.4|7831.2|7828.2|7863|7860|7812.9|7809.9|0
1636538400000|2021-11-10 10:00:00|7831.1|7828.1|7801.9|7798.9|7835.6|7832.6|7793.9|7790.9|0
1636542000000|2021-11-10 11:00:00|7801.8|7798.8|7786.7|7783.7|7805.5|7802.5|7784.3|7781.3|0
1636545600000|2021-11-10 12:00:00|7787.7|7784.7|7759.7|7756.7|7790.4|7787.4|7747.3|7744.3|0
1636549200000|2021-11-10 13:00:00|7760.2|7757.2|7747.4|7744.4|7783.4|7780.4|7728.8|7725.8|0
1636552800000|2021-11-10 14:00:00|7747.6|7744.6|7830.8|7829|7834|7832.2|7689.5|7687.7|0
1636556400000|2021-11-10 15:00:00|7831.3|7829.5|7846.9|7845.1|7880.9|7879.1|7821.3|7819.5|0
1636560000000|2021-11-10 16:00:00|7846.7|7844.9|7845.7|7843.9|7867.9|7866.1|7818.7|7816.9|0
1636563600000|2021-11-10 17:00:00|7845.4|7843.6|7828.6|7826.8|7850.4|7848.6|7809.4|7807.6|0
1636567200000|2021-11-10 18:00:00|7827.8|7826|7751.8|7750|7835.5|7833.7|7741.4|7739.6|0
1636570800000|2021-11-10 19:00:00|7750.9|7749.1|7669.6|7667.8|7761.8|7760|7644.7|7642.9|0
1636574400000|2021-11-10 20:00:00|7671.1|7669.3|7743.5|7741.7|7756.5|7754.7|7671.1|7669.3|0
1636578000000|2021-11-10 21:00:00|7743.6|7741.8|7735.2|7732.2|7745.3|7742.3|7732.6|7729.6|0
1636581600000|2021-11-10 22:00:00|7735|7732|7738.2|7735.2|7741.8|7738.8|7734.5|7731.5|0
1636585200000|2021-11-10 23:00:00|7738.3|7735.3|7759.4|7756.4|7761|7758|7733|7730|0
1636588800000|2021-11-11 00:00:00|7759.5|7756.5|7787.4|7782.4|7788.2|7785.2|7759.5|7756.5|0
1636592400000|2021-11-11 01:00:00|7786.7|7781.7|7797.3|7792.3|7797.5|7792.5|7777.2|7772.2|0
1636596000000|2021-11-11 02:00:00|7797|7792|7789.1|7784.1|7798.7|7793.7|7786.4|7781.4|0
1636599600000|2021-11-11 03:00:00|7788.9|7783.9|7780.2|7775.2|7790.7|7785.7|7778.1|7773.1|0
1636603200000|2021-11-11 04:00:00|7780.3|7775.3|7776.1|7771.1|7781.5|7776.5|7767.8|7762.8|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7785.7|7780.7|7789.3|7784.3|7772.5|7767.5|0
1636610400000|2021-11-11 06:00:00|7785.2|7780.2|7787.9|7782.9|7791|7786|7782.7|7777.7|0
1636614000000|2021-11-11 07:00:00|7788|7783|7788.7|7783.7|7797.4|7792.4|7786.7|7781.7|0
1636617600000|2021-11-11 08:00:00|7789.3|7784.3|7798.2|7793.2|7800.4|7795.4|7776.5|7771.5|0
1636621200000|2021-11-11 09:00:00|7798.1|7793.1|7846.3|7843.3|7870.4|7867.4|7798.1|7793.1|0
1636624800000|2021-11-11 10:00:00|7846.2|7843.2|7839.2|7836.2|7855.2|7852.2|7833|7830|0
1636628400000|2021-11-11 11:00:00|7839.4|7836.4|7836.3|7833.3|7841.2|7838.2|7831.1|7828.1|0
1636632000000|2021-11-11 12:00:00|7838.1|7835.1|7849|7846|7849.5|7846.5|7832.4|7829.4|0
1636635600000|2021-11-11 13:00:00|7849.1|7846.1|7862.4|7859.4|7867.8|7864.8|7840.6|7837.6|0
1636639200000|2021-11-11 14:00:00|7862.5|7859.5|7843.4|7841.6|7876.2|7873.2|7818.3|7816.5|0
1636642800000|2021-11-11 15:00:00|7843.3|7841.5|7856.8|7855|7865.7|7863.9|7813.9|7812.1|0
1636646400000|2021-11-11 16:00:00|7856.7|7854.9|7856.3|7854.5|7865.5|7863.7|7843.7|7841.9|0
1636650000000|2021-11-11 17:00:00|7856.1|7854.3|7848.6|7846.8|7858.1|7856.3|7826.2|7824.4|0
1636653600000|2021-11-11 18:00:00|7848.7|7846.9|7844.4|7842.6|7849|7847.2|7822|7820.2|0
1636657200000|2021-11-11 19:00:00|7844.6|7842.8|7835.6|7833.8|7855|7853.2|7831.1|7829.3|0
1636660800000|2021-11-11 20:00:00|7835.5|7833.7|7819.8|7818|7839.8|7838|7815.2|7813.4|0
1636664400000|2021-11-11 21:00:00|7820.4|7817.4|7829.5|7826.5|7829.5|7826.5|7820.3|7817.3|0
1636668000000|2021-11-11 22:00:00|7829.1|7826.1|7829.1|7826.1|7831.5|7828.5|7826.3|7823.3|0
1636671600000|2021-11-11 23:00:00|7828.9|7825.9|7848.5|7845.5|7849.2|7846.2|7828.9|7825.9|0
1636675200000|2021-11-12 00:00:00|7847.7|7844.7|7857.4|7852.4|7858.4|7855.4|7847.3|7844.3|0
1636678800000|2021-11-12 01:00:00|7857.5|7852.5|7861.4|7856.4|7863.6|7858.6|7855.1|7850.1|0
1636682400000|2021-11-12 02:00:00|7861.6|7856.6|7849.4|7844.4|7862.9|7857.9|7847.4|7842.4|0
1636686000000|2021-11-12 03:00:00|7849.3|7844.3|7847.2|7842.2|7850.8|7845.8|7842|7837|0
1636689600000|2021-11-12 04:00:00|7847.3|7842.3|7846.3|7841.3|7852.1|7847.1|7844.9|7839.9|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7852.2|7847.2|7853|7848|7841.2|7836.2|0
1636696800000|2021-11-12 06:00:00|7852.1|7847.1|7840.2|7835.2|7853.1|7848.1|7837.7|7832.7|0
1636700400000|2021-11-12 07:00:00|7840.1|7835.1|7844.3|7839.3|7850.4|7845.4|7839.7|7834.7|0
1636704000000|2021-11-12 08:00:00|7844.8|7839.8|7856.7|7851.7|7859.8|7854.8|7843.3|7838.3|0
1636707600000|2021-11-12 09:00:00|7856.8|7851.8|7834.6|7831.6|7864.3|7861.3|7832.8|7829.8|0
1636711200000|2021-11-12 10:00:00|7834.5|7831.5|7838.9|7835.9|7840.4|7837.4|7832.3|7829.3|0
1636714800000|2021-11-12 11:00:00|7839|7836|7825.5|7822.5|7849.6|7846.6|7819.1|7816.1|0
1636718400000|2021-11-12 12:00:00|7825.9|7822.9|7806.7|7803.7|7829.7|7826.7|7806.7|7803.7|0
1636722000000|2021-11-12 13:00:00|7806.8|7803.8|7809.1|7806.1|7813.9|7810.9|7800.2|7797.2|0
1636725600000|2021-11-12 14:00:00|7809|7806|7778|7776.2|7820.4|7817.4|7755.1|7753.3|0
1636729200000|2021-11-12 15:00:00|7775.4|7773.6|7835.6|7833.8|7838.3|7836.5|7774.9|7773.1|0
1636732800000|2021-11-12 16:00:00|7836.2|7834.4|7885.9|7884.1|7889.4|7887.6|7831.7|7829.9|0
1636736400000|2021-11-12 17:00:00|7886.2|7884.4|7874.1|7872.3|7889.4|7887.6|7869.5|7867.7|0
1636740000000|2021-11-12 18:00:00|7874.2|7872.4|7869.8|7868|7876.3|7874.5|7859.8|7858|0
1636743600000|2021-11-12 19:00:00|7869.9|7868.1|7871.4|7869.6|7884.4|7882.6|7860.4|7858.6|0
1636747200000|2021-11-12 20:00:00|7871.3|7869.5|7898.9|7897.1|7900.9|7899.1|7866.4|7864.6|0
1636750800000|2021-11-12 21:00:00|7899.5|7896.5|7897.4|7894.4|7901.6|7898.6|7892.7|7889.7|0
1636930800000|2021-11-14 23:00:00|7907.2|7902.2|7911.3|7906.3|7917.8|7912.8|7904.3|7899.3|0
1636934400000|2021-11-15 00:00:00|7911.4|7906.4|7914.1|7909.1|7918.1|7913.1|7910.5|7905.5|0
1636938000000|2021-11-15 01:00:00|7914.3|7909.3|7913.6|7908.6|7915.5|7910.5|7910.9|7905.9|0
1636941600000|2021-11-15 02:00:00|7913.8|7908.8|7909.2|7904.2|7915.3|7910.3|7909|7904|0
1636945200000|2021-11-15 03:00:00|7908.9|7903.9|7906.9|7901.9|7909.5|7904.5|7903.8|7898.8|0
1636948800000|2021-11-15 04:00:00|7906.7|7901.7|7905.5|7900.5|7909.4|7904.4|7901.8|7896.8|0
1636952400000|2021-11-15 05:00:00|7905.4|7900.4|7911.7|7906.7|7913.4|7908.4|7905.4|7900.4|0
1636956000000|2021-11-15 06:00:00|7911.8|7906.8|7908.9|7903.9|7915.1|7910.1|7906|7901|0
1636959600000|2021-11-15 07:00:00|7909|7904|7907.8|7902.8|7909.6|7904.6|7904.2|7899.2|0
1636963200000|2021-11-15 08:00:00|7908|7903|7919|7914|7926.1|7921.1|7904.2|7899.2|0
1636966800000|2021-11-15 09:00:00|7919.2|7914.2|7883.8|7880.8|7919.2|7914.2|7871.7|7868.7|0
1636970400000|2021-11-15 10:00:00|7883.6|7880.6|7892|7889|7898.4|7895.4|7882.9|7879.9|0
1636974000000|2021-11-15 11:00:00|7894.8|7891.8|7897.3|7894.3|7900.9|7897.9|7891.3|7888.3|0
1636977600000|2021-11-15 12:00:00|7896|7893|7895.7|7892.7|7901.9|7898.9|7886.9|7883.9|0
1636981200000|2021-11-15 13:00:00|7895.9|7892.9|7915.3|7912.3|7919.5|7916.5|7894.1|7891.1|0
1636984800000|2021-11-15 14:00:00|7915.5|7912.5|7836.9|7835.1|7925.2|7922.2|7808.7|7806.9|0
1636988400000|2021-11-15 15:00:00|7838.5|7836.7|7789.3|7787.5|7840|7838.2|7769.7|7767.9|0
1636992000000|2021-11-15 16:00:00|7789.4|7787.6|7763.4|7761.6|7807.4|7805.6|7750|7748.2|0
1636995600000|2021-11-15 17:00:00|7763.3|7761.5|7773.6|7771.8|7780.8|7779|7740.7|7738.9|0
1636999200000|2021-11-15 18:00:00|7773.4|7771.6|7756.7|7754.9|7783.1|7781.3|7755.1|7753.3|0
1637002800000|2021-11-15 19:00:00|7757.2|7755.4|7803.6|7801.8|7806.2|7804.4|7750.2|7748.4|0
1637006400000|2021-11-15 20:00:00|7802.6|7800.8|7800.8|7799|7818.2|7816.4|7790.8|7789|0
1637010000000|2021-11-15 21:00:00|7801.4|7798.4|7798.4|7795.4|7802.3|7799.3|7795.3|7792.3|0
1637013600000|2021-11-15 22:00:00|7798.2|7795.2|7800.4|7797.4|7800.7|7797.7|7795.8|7792.8|0
1637017200000|2021-11-15 23:00:00|7800.5|7797.5|7793.6|7790.6|7804.9|7801.9|7793.6|7790.6|0
1637020800000|2021-11-16 00:00:00|7793.8|7790.8|7794.8|7789.8|7797|7794|7790.8|7787.8|0
1637024400000|2021-11-16 01:00:00|7794.7|7789.7|7807.4|7802.4|7810|7805|7793.9|7788.9|0
1637028000000|2021-11-16 02:00:00|7807.5|7802.5|7803.6|7798.6|7807.9|7802.9|7802.6|7797.6|0
1637031600000|2021-11-16 03:00:00|7803.7|7798.7|7806.1|7801.1|7806.7|7801.7|7802.9|7797.9|0
1637035200000|2021-11-16 04:00:00|7806|7801|7793.2|7788.2|7806.1|7801.1|7791|7786|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7790.9|7785.9|7796.2|7791.2|7785.3|7780.3|0
1637042400000|2021-11-16 06:00:00|7791.1|7786.1|7799.5|7794.5|7799.8|7794.8|7790.2|7785.2|0
1637046000000|2021-11-16 07:00:00|7799.4|7794.4|7802.3|7797.3|7805|7800|7796.2|7791.2|0
1637049600000|2021-11-16 08:00:00|7802.2|7797.2|7789.3|7784.3|7808|7803|7785.8|7780.8|0
1637053200000|2021-11-16 09:00:00|7907.8|7902.8|7888.4|7885.4|7909.7|7904.7|7880.8|7877.8|0
1637056800000|2021-11-16 10:00:00|7888.3|7885.3|7876.9|7873.9|7888.3|7885.3|7873|7870|0
1637060400000|2021-11-16 11:00:00|7876.5|7873.5|7892.1|7889.1|7892.7|7889.7|7874.8|7871.8|0
1637064000000|2021-11-16 12:00:00|7891.7|7888.7|7882.3|7879.3|7899|7896|7880.7|7877.7|0
1637067600000|2021-11-16 13:00:00|7882.2|7879.2|7886.5|7883.5|7898.2|7895.2|7878.5|7875.5|0
1637071200000|2021-11-16 14:00:00|7886.4|7883.4|7836.7|7834.9|7886.5|7883.5|7807.4|7804.9|0
1637074800000|2021-11-16 15:00:00|7837|7835.2|7839.3|7837.5|7861|7859.2|7821.9|7820.1|0
1637078400000|2021-11-16 16:00:00|7839|7837.2|7857.8|7856|7881.3|7879.5|7838.8|7837|0
1637082000000|2021-11-16 17:00:00|7858.4|7856.6|7859.8|7858|7867.6|7865.8|7848.6|7846.8|0
1637085600000|2021-11-16 18:00:00|7860|7858.2|7863.1|7861.3|7869.1|7867.3|7847.1|7845.3|0
1637089200000|2021-11-16 19:00:00|7862.6|7860.8|7868.9|7867.1|7873.3|7871.5|7861.1|7859.3|0
1637092800000|2021-11-16 20:00:00|7869|7867.2|7876.4|7874.6|7882.8|7881|7850.9|7849.1|0
1637096400000|2021-11-16 21:00:00|7877|7874|7877.4|7874.4|7884.2|7881.2|7874.5|7871.5|0
1637100000000|2021-11-16 22:00:00|7877.6|7874.6|7886.9|7883.9|7887|7884|7876.8|7873.8|0
1637103600000|2021-11-16 23:00:00|7886.8|7883.8|7885.6|7882.6|7887.8|7884.8|7884.3|7881.3|0
1637107200000|2021-11-17 00:00:00|7885.3|7882.3|7893|7888|7894.3|7891.3|7885.2|7882.2|0
1637110800000|2021-11-17 01:00:00|7893.1|7888.1|7891|7886|7896|7891|7888.6|7883.6|0
1637114400000|2021-11-17 02:00:00|7890.8|7885.8|7887.7|7882.7|7892|7887|7886.5|7881.5|0
1637118000000|2021-11-17 03:00:00|7887.8|7882.8|7881|7876|7889.7|7884.7|7877|7872|0
1637121600000|2021-11-17 04:00:00|7880.9|7875.9|7886.7|7881.7|7887.2|7882.2|7880.4|7875.4|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7885.5|7880.5|7890.9|7885.9|7883.8|7878.8|0
1637128800000|2021-11-17 06:00:00|7885.7|7880.7|7884.2|7879.2|7890|7885|7882.6|7877.6|0
1637132400000|2021-11-17 07:00:00|7884.3|7879.3|7891.1|7886.1|7891.9|7886.9|7879.6|7874.6|0
1637136000000|2021-11-17 08:00:00|7891.2|7886.2|7883.2|7878.2|7896.2|7891.2|7879.7|7874.7|0
1637139600000|2021-11-17 09:00:00|7941.5|7936.5|7973.4|7970.4|7987.6|7984.6|7939.8|7934.8|0
1637143200000|2021-11-17 10:00:00|7973.6|7970.6|7973.2|7970.2|7974|7971|7959.4|7956.4|0
1637146800000|2021-11-17 11:00:00|7973.7|7970.7|7979.7|7976.7|7980.9|7977.9|7973.2|7970.2|0
1637150400000|2021-11-17 12:00:00|7977.3|7974.3|7971.8|7968.8|7985.3|7982.3|7970.3|7967.3|0
1637154000000|2021-11-17 13:00:00|7971.7|7968.7|7961.6|7958.6|7974.2|7971.2|7956.9|7953.9|0
1637157600000|2021-11-17 14:00:00|7961.7|7958.7|7897.5|7895.7|8009.7|8006.7|7884.5|7882.7|0
1637161200000|2021-11-17 15:00:00|7896.7|7894.9|7920.9|7919.1|7930.5|7928.7|7882.8|7881|0
1637164800000|2021-11-17 16:00:00|7921.1|7919.3|7925.5|7923.7|7935.9|7934.1|7905.8|7904|0
1637168400000|2021-11-17 17:00:00|7925.6|7923.8|7862.9|7861.1|7930.2|7928.4|7858.7|7856.9|0
1637172000000|2021-11-17 18:00:00|7863.1|7861.3|7902.3|7900.5|7902.9|7901.1|7844.1|7842.3|0
1637175600000|2021-11-17 19:00:00|7902.2|7900.4|7894.9|7893.1|7902.6|7900.8|7882.4|7880.6|0
1637179200000|2021-11-17 20:00:00|7894.4|7892.6|7863.9|7862.1|7895|7893.2|7857|7855.2|0
1637182800000|2021-11-17 21:00:00|7864.5|7861.5|7903.9|7900.9|7905.7|7902.7|7858.9|7855.9|0
1637186400000|2021-11-17 22:00:00|7903.7|7900.7|7913.2|7910.2|7918.7|7915.7|7900.9|7897.9|0
1637190000000|2021-11-17 23:00:00|7913.6|7910.6|7910.6|7907.6|7917.5|7914.5|7908.5|7905.5|0
1637193600000|2021-11-18 00:00:00|7910.5|7907.5|7915.3|7910.3|7916.1|7913.1|7909.2|7906.2|0
1637197200000|2021-11-18 01:00:00|7915.2|7910.2|7917.9|7912.9|7919.4|7914.4|7915.1|7910.1|0
1637200800000|2021-11-18 02:00:00|7917.8|7912.8|7899.1|7894.1|7919.2|7914.2|7858.9|7853.9|0
1637204400000|2021-11-18 03:00:00|7899|7894|7900.9|7895.9|7903.8|7898.8|7897.1|7892.1|0
1637208000000|2021-11-18 04:00:00|7901|7896|7904.1|7899.1|7904.6|7899.6|7900.5|7895.5|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7903.4|7898.4|7907.3|7902.3|7902.1|7897.1|0
1637215200000|2021-11-18 06:00:00|7903.6|7898.6|7906.5|7901.5|7908.2|7903.2|7901.5|7896.5|0
1637218800000|2021-11-18 07:00:00|7906.4|7901.4|7913.1|7908.1|7914.6|7909.6|7904.9|7899.9|0
1637222400000|2021-11-18 08:00:00|7913.2|7908.2|7926.6|7921.6|7928.2|7923.2|7911.3|7906.3|0
1637226000000|2021-11-18 09:00:00|7926.5|7921.5|7949.3|7946.3|7964.8|7961.8|7926.3|7921.3|0
1637229600000|2021-11-18 10:00:00|7949.4|7946.4|7955.6|7952.6|7955.7|7952.7|7941|7938|0
1637233200000|2021-11-18 11:00:00|7955.8|7952.8|7920.6|7917.6|7958.6|7955.6|7918|7915|0
1637236800000|2021-11-18 12:00:00|7916.3|7913.3|7908.1|7905.1|7928.9|7925.9|7904.5|7901.5|0
1637240400000|2021-11-18 13:00:00|7908|7905|7916|7913|7920|7917|7895.4|7892.4|0
1637244000000|2021-11-18 14:00:00|7915.8|7912.8|7869.9|7868.1|7916.2|7913.2|7853.6|7851.8|0
1637247600000|2021-11-18 15:00:00|7870.6|7868.8|7846.6|7844.8|7878.5|7876.7|7798.5|7796.7|0
1637251200000|2021-11-18 16:00:00|7846.5|7844.7|7895.3|7893.5|7912.2|7910.4|7827.4|7825.6|0
1637254800000|2021-11-18 17:00:00|7897|7895.2|7855.7|7853.9|7910.2|7908.4|7846.5|7844.7|0
1637258400000|2021-11-18 18:00:00|7855.3|7853.5|7823.1|7821.3|7865.8|7864|7821.2|7819.4|0
1637262000000|2021-11-18 19:00:00|7822.8|7821|7837.4|7835.6|7844|7842.2|7811.3|7809.5|0
1637265600000|2021-11-18 20:00:00|7837.5|7835.7|7856.3|7854.5|7869.5|7867.7|7831.9|7830.1|0
1637269200000|2021-11-18 21:00:00|7856.9|7853.9|7860.3|7857.3|7861.2|7858.2|7850.7|7847.7|0
1637272800000|2021-11-18 22:00:00|7860.2|7857.2|7854|7851|7860.3|7857.3|7853.5|7850.5|0
1637276400000|2021-11-18 23:00:00|7853.9|7850.9|7857.7|7854.7|7862.7|7859.7|7851.7|7848.7|0
1637280000000|2021-11-19 00:00:00|7857.6|7854.6|7861.6|7856.6|7862.2|7859.2|7853|7850|0
1637283600000|2021-11-19 01:00:00|7861.4|7856.4|7873.8|7868.8|7878.4|7873.4|7857.5|7852.5|0
1637287200000|2021-11-19 02:00:00|7874.3|7869.3|7890.4|7885.4|7891.2|7886.2|7871.8|7866.8|0
1637290800000|2021-11-19 03:00:00|7890.5|7885.5|7896.1|7891.1|7902.1|7897.1|7887.2|7882.2|0
1637294400000|2021-11-19 04:00:00|7896|7891|7894.2|7889.2|7899.2|7894.2|7892.2|7887.2|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7891.9|7886.9|7894.8|7889.8|7887.9|7882.9|0
1637301600000|2021-11-19 06:00:00|7891.7|7886.7|7891.8|7886.8|7896.5|7891.5|7890.7|7885.7|0
1637305200000|2021-11-19 07:00:00|7891.9|7886.9|7891|7886|7895.1|7890.1|7885.1|7880.1|0
1637308800000|2021-11-19 08:00:00|7890.9|7885.9|7892.8|7887.8|7895.4|7890.4|7882.8|7877.8|0
1637312400000|2021-11-19 09:00:00|7892.5|7887.5|7894.3|7891.3|7921.7|7918.7|7890.6|7887.1|0
1637316000000|2021-11-19 10:00:00|7894.2|7891.2|7895.8|7892.8|7896.9|7893.9|7873.1|7870.1|0
1637319600000|2021-11-19 11:00:00|7895.9|7892.9|7883.8|7880.8|7896.8|7893.8|7873.6|7870.6|0
1637323200000|2021-11-19 12:00:00|7885.6|7882.6|7886.6|7883.6|7901.5|7898.5|7880.5|7877.5|0
1637326800000|2021-11-19 13:00:00|7886.8|7883.8|7905.9|7902.9|7906.7|7903.7|7881.8|7878.8|0
1637330400000|2021-11-19 14:00:00|7905.4|7902.4|7927.6|7925.8|7931.3|7929.5|7862.1|7859.1|0
1637334000000|2021-11-19 15:00:00|7927.9|7926.1|7921.5|7919.7|7942.7|7940.9|7903|7901.2|0
1637337600000|2021-11-19 16:00:00|7921.6|7919.8|7928.7|7926.9|7940.2|7938.4|7914.8|7913|0
1637341200000|2021-11-19 17:00:00|7929.3|7927.5|7910.9|7909.1|7935.4|7933.6|7910.6|7908.8|0
1637344800000|2021-11-19 18:00:00|7911.1|7909.3|7916.2|7914.4|7926.6|7924.8|7888.7|7886.9|0
1637348400000|2021-11-19 19:00:00|7916.3|7914.5|7933|7931.2|7941|7939.2|7911.4|7909.6|0
1637352000000|2021-11-19 20:00:00|7932.9|7931.1|7925.3|7923.5|7936.4|7934.6|7915.6|7913.8|0
1637355600000|2021-11-19 21:00:00|7925.9|7922.9|7927.7|7924.7|7928.3|7925.3|7923.2|7920.2|0
1637535600000|2021-11-21 23:00:00|7938.1|7933.1|7929.4|7924.4|7943.6|7938.6|7929.1|7924.1|0
1637539200000|2021-11-22 00:00:00|7929.7|7924.7|7941.3|7936.3|7942.2|7937.2|7926.6|7921.6|0
1637542800000|2021-11-22 01:00:00|7941.1|7936.1|7947.7|7942.7|7949.9|7944.9|7940.7|7935.7|0
1637546400000|2021-11-22 02:00:00|7947.8|7942.8|7949.4|7944.4|7950|7945|7945|7940|0
1637550000000|2021-11-22 03:00:00|7949.2|7944.2|7948.5|7943.5|7950.5|7945.5|7946.6|7941.6|0
1637553600000|2021-11-22 04:00:00|7948.6|7943.6|7942.6|7937.6|7951|7946|7942.5|7937.5|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7946.2|7941.2|7946.5|7941.5|7940.1|7935.1|0
1637560800000|2021-11-22 06:00:00|7946.1|7941.1|7944.6|7939.6|7948.3|7943.3|7942.8|7937.8|0
1637564400000|2021-11-22 07:00:00|7944.8|7939.8|7948.7|7943.7|7951.6|7946.6|7941.6|7936.6|0
1637568000000|2021-11-22 08:00:00|7948.4|7943.4|7953.6|7948.6|7955.5|7950.5|7945.4|7940.4|0
1637571600000|2021-11-22 09:00:00|7953.5|7948.5|7992.5|7989.5|8002.3|7999.3|7953.3|7948.3|0
1637575200000|2021-11-22 10:00:00|7992.6|7989.6|7977.5|7974.5|7997.3|7994.3|7975.3|7972.3|0
1637578800000|2021-11-22 11:00:00|7977.6|7974.6|7981|7978|7985.6|7982.6|7976.2|7973.2|0
1637582400000|2021-11-22 12:00:00|7981.6|7978.6|7988.2|7985.2|7994.9|7991.9|7981|7978|0
1637586000000|2021-11-22 13:00:00|7988.1|7985.1|8004.9|8001.9|8005.1|8002.1|7981.1|7978.1|0
1637589600000|2021-11-22 14:00:00|8005|8002|8012|8010.2|8044.6|8042.8|7965.3|7963.5|0
1637593200000|2021-11-22 15:00:00|8012.6|8010.8|7977.8|7976|8034.8|8033|7971.1|7969.3|0
1637596800000|2021-11-22 16:00:00|7978.1|7976.3|7820.3|7818.5|7983.3|7981.5|7781.3|7779.5|0
1637600400000|2021-11-22 17:00:00|7818.3|7816.5|7873|7871.2|7893.7|7891.9|7795.8|7794|0
1637604000000|2021-11-22 18:00:00|7873.5|7871.7|7857.6|7855.8|7895.3|7893.5|7853.7|7851.9|0
1637607600000|2021-11-22 19:00:00|7858.7|7856.9|7899.5|7897.7|7903.9|7902.1|7857.9|7856.1|0
1637611200000|2021-11-22 20:00:00|7899.4|7897.6|7793.5|7791.7|7923.7|7921.9|7792.9|7791.1|0
1637614800000|2021-11-22 21:00:00|7794.1|7791.1|7809.9|7806.9|7812.4|7809.4|7790.3|7787.3|0
1637618400000|2021-11-22 22:00:00|7810|7807|7798.7|7795.7|7812.5|7809.5|7796.5|7793.5|0
1637622000000|2021-11-22 23:00:00|7798.6|7795.6|7803.8|7800.8|7808|7805|7798.5|7795.5|0
1637625600000|2021-11-23 00:00:00|7803.7|7800.7|7813.1|7808.1|7815.1|7812.1|7800.6|7797.6|0
1637629200000|2021-11-23 01:00:00|7812.9|7807.9|7799.4|7794.4|7814.9|7809.9|7795.5|7790.5|0
1637632800000|2021-11-23 02:00:00|7799.6|7794.6|7790.3|7785.3|7800.3|7795.3|7775.1|7770.1|0
1637636400000|2021-11-23 03:00:00|7790.4|7785.4|7785.1|7780.1|7796.1|7791.1|7783.5|7778.5|0
1637640000000|2021-11-23 04:00:00|7785.2|7780.2|7792.6|7787.6|7793.6|7788.6|7785.2|7780.2|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7787.6|7782.6|7799.2|7794.2|7782.3|7777.3|0
1637647200000|2021-11-23 06:00:00|7787.7|7782.7|7791.9|7786.9|7796.4|7791.4|7781.4|7776.4|0
1637650800000|2021-11-23 07:00:00|7791.8|7786.8|7783.1|7778.1|7793.6|7788.6|7766.3|7761.3|0
1637654400000|2021-11-23 08:00:00|7782.9|7777.9|7773.3|7768.3|7786|7781|7757.3|7752.3|0
1637658000000|2021-11-23 09:00:00|7773.5|7768.5|7751.3|7748.3|7775.5|7770.5|7734.6|7731.6|0
1637661600000|2021-11-23 10:00:00|7752.6|7749.6|7754.3|7751.3|7776|7773|7748.5|7745.5|0
1637665200000|2021-11-23 11:00:00|7754.4|7751.4|7791.5|7788.5|7792.9|7789.9|7741.6|7738.6|0
1637668800000|2021-11-23 12:00:00|7794.3|7791.3|7796.4|7793.4|7814.9|7811.9|7787.1|7784.1|0
1637672400000|2021-11-23 13:00:00|7796.3|7793.3|7813.5|7810.5|7829.3|7826.3|7796|7793|0
1637676000000|2021-11-23 14:00:00|7814|7811|7826.1|7824.3|7853.6|7851.8|7765.8|7764|0
1637679600000|2021-11-23 15:00:00|7826.9|7825.1|7652.1|7650.3|7830|7828.2|7648.9|7647.1|0
1637683200000|2021-11-23 16:00:00|7652.5|7650.7|7688.3|7686.5|7724.8|7723|7637.7|7635.9|0
1637686800000|2021-11-23 17:00:00|7688.4|7686.6|7674.5|7672.7|7718.6|7716.8|7665.3|7663.5|0
1637690400000|2021-11-23 18:00:00|7673.9|7672.1|7655.3|7653.5|7690.6|7688.8|7609.3|7607.5|0
1637694000000|2021-11-23 19:00:00|7656.4|7654.6|7695.5|7693.7|7701.4|7699.6|7622.2|7620.4|0
1637697600000|2021-11-23 20:00:00|7696.9|7695.1|7726.9|7725.1|7736.6|7734.8|7679.3|7677.5|0
1637701200000|2021-11-23 21:00:00|7727.5|7724.5|7729.1|7726.1|7732.3|7729.3|7716.6|7713.6|0
1637704800000|2021-11-23 22:00:00|7729.3|7726.3|7730.7|7727.7|7734.4|7731.4|7725.9|7722.9|0
1637708400000|2021-11-23 23:00:00|7731|7728|7729.8|7726.8|7737.2|7734.2|7728.5|7725.5|0
1637712000000|2021-11-24 00:00:00|7730.3|7727.3|7722.2|7717.2|7736|7733|7716.6|7713.6|0
1637715600000|2021-11-24 01:00:00|7722.3|7717.3|7725.9|7720.9|7728.8|7723.8|7720.5|7715.5|0
1637719200000|2021-11-24 02:00:00|7725.8|7720.8|7720.8|7715.8|7725.9|7720.9|7715.6|7710.6|0
1637722800000|2021-11-24 03:00:00|7720.7|7715.7|7715.1|7710.1|7721.7|7716.7|7711.7|7706.7|0
1637726400000|2021-11-24 04:00:00|7715|7710|7709.7|7704.7|7715.2|7710.2|7706.2|7701.2|0
1637730000000|2021-11-24 05:00:00|7710|7705|7736.6|7731.6|7736.8|7731.8|7709|7704|0
1637733600000|2021-11-24 06:00:00|7736.1|7731.1|7742.6|7737.6|7747.8|7742.8|7736.1|7731.1|0
1637737200000|2021-11-24 07:00:00|7743.4|7738.4|7734.6|7729.6|7748.8|7743.8|7731|7726|0
1637740800000|2021-11-24 08:00:00|7733.5|7728.5|7726.5|7721.5|7736.3|7731.3|7721.9|7716.9|0
1637744400000|2021-11-24 09:00:00|7726.6|7721.6|7741.7|7738.7|7756.7|7753.7|7725.5|7720.5|0
1637748000000|2021-11-24 10:00:00|7741.6|7738.6|7699.4|7696.4|7753.3|7750.3|7697.9|7694.9|0
1637751600000|2021-11-24 11:00:00|7699.5|7696.5|7726.9|7723.9|7738.5|7735.5|7698.5|7695.5|0
1637755200000|2021-11-24 12:00:00|7723.4|7720.4|7701.4|7698.4|7727.1|7724.1|7698.7|7695.7|0
1637758800000|2021-11-24 13:00:00|7701.1|7698.1|7664.4|7661.4|7708.9|7705.9|7662.1|7659.1|0
1637762400000|2021-11-24 14:00:00|7666.7|7663.7|7684.3|7682.5|7687.1|7685.3|7608.9|7607.1|0
1637766000000|2021-11-24 15:00:00|7684.7|7682.9|7744.9|7743.1|7764.4|7762.6|7666|7664.2|0
1637769600000|2021-11-24 16:00:00|7745.1|7743.3|7778.6|7776.8|7796.3|7794.5|7719|7717.2|0
1637773200000|2021-11-24 17:00:00|7778.9|7777.1|7779.1|7777.3|7785.5|7783.7|7752.5|7750.7|0
1637776800000|2021-11-24 18:00:00|7779|7777.2|7778.8|7777|7801.9|7800.1|7773.5|7771.7|0
1637780400000|2021-11-24 19:00:00|7778.9|7777.1|7790.8|7789|7798.5|7796.7|7746.2|7744.4|0
1637784000000|2021-11-24 20:00:00|7790.5|7788.7|7803|7801.2|7816.4|7814.6|7784.9|7783.1|0
1637787600000|2021-11-24 21:00:00|7803.6|7800.6|7807.3|7804.3|7810|7807|7797.4|7794.4|0
1637791200000|2021-11-24 22:00:00|7807.4|7804.4|7817.1|7814.1|7819.8|7816.8|7806.5|7803.5|0
1637794800000|2021-11-24 23:00:00|7816.8|7813.8|7813.4|7810.4|7817.2|7814.2|7811.7|7808.7|0
1637798400000|2021-11-25 00:00:00|7813.7|7810.7|7819.8|7814.8|7819.8|7816|7812.7|7809.7|0
1637802000000|2021-11-25 01:00:00|7820.2|7815.2|7816.6|7811.6|7822.9|7817.9|7814.9|7809.9|0
1637805600000|2021-11-25 02:00:00|7816.7|7811.7|7818.6|7813.6|7819.6|7814.6|7815.4|7810.4|0
1637809200000|2021-11-25 03:00:00|7818.4|7813.4|7828.3|7823.3|7829.6|7824.6|7817.7|7812.7|0
1637812800000|2021-11-25 04:00:00|7828.4|7823.4|7830|7825|7831.7|7826.7|7826.8|7821.8|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7835.3|7830.3|7836.9|7831.9|7829.2|7824.2|0
1637820000000|2021-11-25 06:00:00|7835.2|7830.2|7834|7829|7838|7833|7831.7|7826.7|0
1637823600000|2021-11-25 07:00:00|7834.4|7829.4|7829.1|7824.1|7835|7830|7828.9|7823.9|0
1637827200000|2021-11-25 08:00:00|7829.4|7824.4|7839.8|7834.8|7840.8|7835.8|7827|7822|0
1637830800000|2021-11-25 09:00:00|7839.9|7834.9|7828.9|7823.9|7849.3|7844.3|7828.7|7823.7|0
1637834400000|2021-11-25 10:00:00|7828.7|7823.7|7821.4|7816.4|7829.5|7824.5|7816.9|7811.9|0
1637838000000|2021-11-25 11:00:00|7821|7816|7823.5|7818.5|7824.3|7819.3|7814.9|7809.9|0
1637841600000|2021-11-25 12:00:00|7823.4|7818.4|7820|7815|7825.4|7820.4|7817.6|7812.6|0
1637845200000|2021-11-25 13:00:00|7819.8|7814.8|7818.1|7813.1|7822.5|7817.5|7816.4|7811.4|0
1637848800000|2021-11-25 14:00:00|7817.7|7812.7|7826.7|7821.7|7826.7|7821.7|7812.7|7807.7|0
1637852400000|2021-11-25 15:00:00|7826.3|7821.3|7821.4|7816.4|7828.5|7823.5|7820.5|7815.5|0
1637856000000|2021-11-25 16:00:00|7821|7816|7825|7820|7825.6|7820.6|7820.1|7815.1|0
1637859600000|2021-11-25 17:00:00|7825.4|7820.4|7824.1|7819.1|7827.1|7822.1|7822.7|7817.7|0
1637863200000|2021-11-25 18:00:00|7824.3|7819.3|7825.1|7820.1|7826.4|7821.4|7824.1|7819.1|0
1637866800000|2021-11-25 19:00:00|7825.3|7820.3|7824.9|7819.9|7826.4|7821.4|7824.7|7819.7|0
1637870400000|2021-11-25 20:00:00|7824.7|7819.7|7829.1|7824.1|7829.6|7824.6|7824.7|7819.7|0
1637874000000|2021-11-25 21:00:00|7829.2|7824.2|7828.9|7823.9|7829.2|7824.2|7828.9|7823.9|0
1637881200000|2021-11-25 23:00:00|7827.6|7822.6|7793.1|7788.1|7828|7823|7790.2|7785.2|0
1637884800000|2021-11-26 00:00:00|7792.7|7787.7|7779.5|7774.5|7793.1|7788.1|7772.8|7767.8|0
1637888400000|2021-11-26 01:00:00|7779.6|7774.6|7771.3|7766.3|7781.7|7776.7|7762.8|7757.8|0
1637892000000|2021-11-26 02:00:00|7771.2|7766.2|7755.4|7750.4|7772.6|7767.6|7740.3|7735.3|0
1637895600000|2021-11-26 03:00:00|7755.3|7750.3|7771.5|7766.5|7776.2|7771.2|7749.7|7744.7|0
1637899200000|2021-11-26 04:00:00|7771.3|7766.3|7772.6|7767.6|7778.4|7773.4|7762.5|7757.5|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7778.7|7773.7|7783|7778|7764.5|7759.5|0
1637906400000|2021-11-26 06:00:00|7779.3|7774.3|7748|7743|7782.1|7777.1|7747.9|7742.9|0
1637910000000|2021-11-26 07:00:00|7748.1|7743.1|7728|7723|7749|7744|7724|7719|0
1637913600000|2021-11-26 08:00:00|7728.2|7723.2|7719.6|7714.6|7731.2|7726.2|7693.9|7688.9|0
1637917200000|2021-11-26 09:00:00|7720.7|7715.7|7668.8|7665.8|7720.7|7715.7|7632.2|7629.2|0
1637920800000|2021-11-26 10:00:00|7669.4|7666.4|7681|7678|7684.7|7681.7|7668.4|7665.4|0
1637924400000|2021-11-26 11:00:00|7680.8|7677.8|7705.5|7702.5|7714.7|7711.7|7680.1|7677.1|0
1637928000000|2021-11-26 12:00:00|7706.2|7703.2|7699.7|7696.7|7731.2|7728.2|7697.7|7694.7|0
1637931600000|2021-11-26 13:00:00|7700.2|7697.2|7696|7693|7710.1|7707.1|7688.5|7685.5|0
1637935200000|2021-11-26 14:00:00|7696.2|7693.2|7721.9|7720.1|7762|7760.2|7662.5|7660.7|0
1637938800000|2021-11-26 15:00:00|7720.6|7718.8|7663.5|7661.7|7723.1|7721.3|7654.6|7652.8|0
1637942400000|2021-11-26 16:00:00|7662.7|7660.9|7657|7655.2|7662.7|7660.9|7610.2|7608.4|0
1637946000000|2021-11-26 17:00:00|7656.2|7654.4|7651.5|7649.7|7700.9|7699.1|7640.1|7638.3|0
1637949600000|2021-11-26 18:00:00|7651.8|7650|7650.5|7648.7|7664|7662.2|7642.7|7640.9|0
1637953200000|2021-11-26 19:00:00|7650.7|7648.9|7648.1|7646.3|7653.5|7651.7|7647.3|7645.5|0
1637956800000|2021-11-26 20:00:00|7647.9|7646.1|7635.4|7633.6|7647.9|7646.1|7630.1|7628.3|0
1637960400000|2021-11-26 21:00:00|7636|7633|7638.7|7633.7|7639.7|7634.7|7636|7631.1|0
1638140400000|2021-11-28 23:00:00|7694.5|7689.5|7718.1|7713.1|7721.4|7716.4|7665.9|7660.9|0
1638144000000|2021-11-29 00:00:00|7718|7713|7735.2|7730.2|7744.8|7739.8|7717.8|7712.8|0
1638147600000|2021-11-29 01:00:00|7735.1|7730.1|7749.8|7744.8|7752.8|7747.8|7729.3|7724.3|0
1638151200000|2021-11-29 02:00:00|7749.7|7744.7|7750.3|7745.3|7757.5|7752.5|7743.8|7738.8|0
1638154800000|2021-11-29 03:00:00|7750.6|7745.6|7752.6|7747.6|7756.6|7751.6|7746|7741|0
1638158400000|2021-11-29 04:00:00|7752.7|7747.7|7744.7|7739.7|7758.1|7753.1|7743.1|7738.1|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7738.7|7733.7|7748.3|7743.3|7731.2|7726.2|0
1638165600000|2021-11-29 06:00:00|7739.1|7734.1|7758.2|7753.2|7759.7|7754.7|7735.1|7730.1|0
1638169200000|2021-11-29 07:00:00|7758.1|7753.1|7738.9|7733.9|7759.6|7754.6|7735.3|7730.3|0
1638172800000|2021-11-29 08:00:00|7738.8|7733.8|7731.1|7726.1|7749.1|7744.1|7723.6|7718.6|0
1638176400000|2021-11-29 09:00:00|7730.9|7725.9|7713.2|7710.2|7744.2|7741.2|7712.1|7709.1|0
1638180000000|2021-11-29 10:00:00|7713.9|7710.9|7737|7734|7740.2|7737.2|7709.9|7706.9|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7723.9|7720.9|7744.1|7741.1|7717.6|7714.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7719.3|7716.3|7722.3|7719.3|7701|7698|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7737|7734|7739.9|7736.9|7712.1|7709.1|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7505.2|7503.4|7824.5|7822.7|7477.2|7475.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7777|7775.2|7797.3|7792.3|7487.3|7485.5|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7774.9|7773.1|7784|7782.2|7755|7753.2|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7790.7|7788.9|7803.7|7801.9|7770.1|7768.3|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.6|7794.8|7800.3|7798.5|7772.3|7770.5|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7781.6|7779.8|7798|7796.2|7764.6|7762.8|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7782.4|7780.6|7800.5|7798.7|7773.9|7772.1|0
1638219600000|2021-11-29 21:00:00|7783|7780|7791.1|7788.1|7793.6|7790.6|7780.1|7777.1|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7793.2|7790.2|7793.2|7790.2|7786.3|7783.3|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7805|7802|7806.4|7803.4|7793.3|7790.3|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7811|7806|7811|7806.8|7800.1|7797.1|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7806.9|7801.9|7813.4|7808.4|7805.2|7800.2|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7797.9|7792.9|7807.9|7802.9|7791.7|7786.7|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7797.1|7792.1|7798.7|7793.7|7788.1|7783.1|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7796.4|7791.4|7802.7|7797.7|7791|7786|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7730|7725|7797.3|7792.3|7720.3|7715.3|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7737.1|7732.1|7744.2|7739.2|7696.5|7691.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7740.1|7735.1|7750.4|7745.4|7719.1|7714.1|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7745.8|7740.8|7757.2|7752.2|7735|7730|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7743.1|7740.1|7746.3|7741.3|7713.4|7710.4|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7733.5|7730.5|7744.3|7741.3|7724.4|7721.4|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7733.5|7730.5|7743|7740|7728.8|7725.8|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7757|7754|7769.4|7766.4|7735.7|7732.7|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7771.6|7768.6|7772.9|7769.9|7743.1|7740.1|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7809.9|7808.1|7819.2|7817.4|7752.8|7751|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7643.9|7642.1|7827.8|7826|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7639.5|7637.7|7689.4|7687.6|7609.5|7607.7|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7631.8|7630|7659.9|7658.1|7596.7|7594.9|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7679.3|7677.5|7679.3|7677.5|7620.8|7619|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7654.1|7652.3|7685.3|7683.5|7640.5|7638.7|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7670|7668.2|7679.2|7677.4|7637.6|7635.8|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7695.1|7692.1|7697.1|7694.1|7666.7|7663.7|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7697.1|7694.1|7698.1|7695.1|7693.2|7690.2|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7701.8|7698.8|7707.3|7704.3|7697.2|7694.2|0
1638316800000|2021-12-01 00:00:00|7702|7699|7691|7686|7705.4|7702.4|7684.8|7681.8|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7721.5|7716.5|7725.1|7720.1|7683.6|7678.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7743.7|7738.7|7743.9|7738.9|7720.3|7715.3|0
1638327600000|2021-12-01 03:00:00|7744|7739|7746.2|7741.2|7748.9|7743.9|7734.6|7729.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7772.2|7767.2|7775.7|7770.7|7746.6|7741.6|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.6|7764.6|7774|7769|7765.1|7760.1|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7780.3|7775.3|7791.8|7786.8|7765.1|7760.1|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7780|7775|7787.3|7782.3|7771.5|7766.5|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7760.9|7755.9|7779.9|7774.9|7744.2|7739.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7786.4|7783.4|7790.5|7787.5|7760|7755|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7780.4|7777.4|7788.8|7785.8|7776.6|7773.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7789.1|7786.1|7790.1|7787.1|7773|7770|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7783.3|7780.3|7786.4|7783.4|7775.8|7772.8|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7774.4|7771.4|7786|7783|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7767.9|7766.1|7786.5|7783.5|7734.5|7732.7|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7771.1|7769.3|7796.6|7794.8|7719|7717.2|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7706.3|7704.5|7791.2|7789.4|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7652.6|7650.8|7727.6|7725.8|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7635.3|7633.5|7671.5|7669.7|7594.6|7592.8|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7586.2|7584.4|7637.8|7636|7572.9|7571.1|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7457.1|7455.3|7593.1|7591.3|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7457.3|7454.3|7472.2|7469.2|7444.4|7441.4|0
1638396000000|2021-12-01 22:00:00|7453.8|7450.8|7488.3|7485.3|7488.3|7485.3|7451.9|7448.9|0
1638399600000|2021-12-01 23:00:00|7488.2|7485.2|7495.7|7492.7|7503.2|7500.2|7473.7|7470.7|0
1638403200000|2021-12-02 00:00:00|7495.5|7492.5|7496|7491|7503.2|7500.2|7488.9|7485.9|0
1638406800000|2021-12-02 01:00:00|7496.1|7491.1|7519.5|7514.5|7521.4|7516.4|7489.2|7484.2|0
1638410400000|2021-12-02 02:00:00|7519.3|7514.3|7519.6|7514.6|7521.3|7516.3|7501.9|7496.9|0
1638414000000|2021-12-02 03:00:00|7519.4|7514.4|7504.4|7499.4|7519.9|7514.9|7495.5|7490.5|0
1638417600000|2021-12-02 04:00:00|7504.6|7499.6|7502.3|7497.3|7513.5|7508.5|7499.4|7494.4|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7505.5|7500.5|7508.1|7503.1|7497.6|7492.6|0
1638424800000|2021-12-02 06:00:00|7505.4|7500.4|7516.2|7511.2|7517.7|7512.7|7498|7493|0
1638428400000|2021-12-02 07:00:00|7515.9|7510.9|7500.4|7495.4|7522.9|7517.9|7495.4|7490.4|0
1638432000000|2021-12-02 08:00:00|7500.8|7495.8|7511.5|7506.5|7515.5|7510.5|7487.8|7482.8|0
1638435600000|2021-12-02 09:00:00|7511.6|7506.6|7519.9|7516.9|7544.4|7541.4|7507.5|7503|0
1638439200000|2021-12-02 10:00:00|7519.5|7516.5|7509|7506|7521.4|7518.4|7485.3|7482.3|0
1638442800000|2021-12-02 11:00:00|7508.8|7505.8|7497.1|7494.1|7511.3|7508.3|7492.2|7489.2|0
1638446400000|2021-12-02 12:00:00|7498.8|7495.8|7460.4|7457.4|7502.2|7499.2|7433|7430|0
1638450000000|2021-12-02 13:00:00|7460.3|7457.3|7446.8|7443.8|7475.6|7472.6|7426.8|7423.8|0
1638453600000|2021-12-02 14:00:00|7446.7|7443.7|7500.6|7498.8|7521.6|7519.8|7420.1|7418.3|0
1638457200000|2021-12-02 15:00:00|7501.6|7499.8|7459.8|7458|7517.4|7515.6|7373.5|7371.7|0
1638460800000|2021-12-02 16:00:00|7458.4|7456.6|7489.1|7487.3|7503.3|7501.5|7434|7432.2|0
1638464400000|2021-12-02 17:00:00|7489|7487.2|7490.4|7488.6|7529|7527.2|7478.1|7476.3|0
1638468000000|2021-12-02 18:00:00|7490.9|7489.1|7454.3|7452.5|7491.2|7489.4|7399.9|7398.1|0
1638471600000|2021-12-02 19:00:00|7453.8|7452|7455.9|7454.1|7470.5|7468.7|7432.4|7430.6|0
1638475200000|2021-12-02 20:00:00|7458.4|7456.6|7470|7468.2|7502.7|7500.9|7447.9|7446.1|0
1638478800000|2021-12-02 21:00:00|7470.7|7468.9|7479.4|7476.4|7485.5|7482.5|7462.4|7459.4|0
1638482400000|2021-12-02 22:00:00|7479.3|7476.3|7487.5|7484.5|7491.5|7488.5|7479.2|7476.2|0
1638486000000|2021-12-02 23:00:00|7487.6|7484.6|7450.1|7447.1|7491.4|7488.4|7450.1|7447.1|0
1638489600000|2021-12-03 00:00:00|7449.8|7446.8|7444.7|7439.7|7452.6|7449.6|7439.5|7436.5|0
1638493200000|2021-12-03 01:00:00|7444.8|7439.8|7427|7422|7457.6|7452.6|7409.4|7404.4|0
1638496800000|2021-12-03 02:00:00|7426.9|7421.9|7433.2|7428.2|7434.5|7429.5|7418.8|7413.8|0
1638500400000|2021-12-03 03:00:00|7433.1|7428.1|7447.5|7442.5|7452.3|7447.3|7430|7425|0
1638504000000|2021-12-03 04:00:00|7447.6|7442.6|7458.7|7453.7|7463.5|7458.5|7447.6|7442.6|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7468.3|7463.3|7472.3|7467.3|7453.2|7448.2|0
1638511200000|2021-12-03 06:00:00|7468.4|7463.4|7465.2|7460.2|7479.4|7474.4|7460.5|7455.5|0
1638514800000|2021-12-03 07:00:00|7465.7|7460.7|7472.9|7467.9|7476|7471|7452.1|7447.1|0
1638518400000|2021-12-03 08:00:00|7473.6|7468.6|7455|7450|7474.1|7469.1|7441.7|7436.7|0
1638522000000|2021-12-03 09:00:00|7454.8|7449.8|7459.5|7456.5|7470.8|7467.8|7435.2|7432.2|0
1638525600000|2021-12-03 10:00:00|7458.5|7455.5|7442.6|7439.6|7469.9|7466.9|7432.8|7429.8|0
1638529200000|2021-12-03 11:00:00|7443.7|7440.7|7462|7459|7467.2|7464.2|7441.4|7438.4|0
1638532800000|2021-12-03 12:00:00|7459.6|7456.6|7450.5|7447.5|7462.4|7459.4|7444.6|7441.6|0
1638536400000|2021-12-03 13:00:00|7450.4|7447.4|7460|7457|7496.4|7493.4|7446.9|7443.9|0
1638540000000|2021-12-03 14:00:00|7460.1|7457.1|7277|7275.2|7465.5|7462.5|7266.1|7264.3|0
1638543600000|2021-12-03 15:00:00|7275.3|7273.5|7223.4|7221.6|7291.8|7290|7186.2|7184.4|0
1638547200000|2021-12-03 16:00:00|7223.3|7221.5|7128.1|7126.3|7231.4|7229.6|7125.1|7123.3|0
1638550800000|2021-12-03 17:00:00|7129.6|7127.8|7178.9|7177.1|7200.5|7198.7|7115|7113.2|0
1638554400000|2021-12-03 18:00:00|7177.2|7175.4|7158.7|7156.9|7212.1|7210.3|7150.2|7148.4|0
1638558000000|2021-12-03 19:00:00|7158.5|7156.7|7138.1|7136.3|7189.8|7188|7137.8|7136|0
1638561600000|2021-12-03 20:00:00|7137.9|7136.1|7206.1|7204.3|7212.7|7210.9|7121.6|7119.8|0
1638565200000|2021-12-03 21:00:00|7206|7204.2|7194|7191|7217.1|7214.1|7191.5|7188.5|0
1638745200000|2021-12-05 23:00:00|7195.6|7190.6|7221.7|7216.7|7227.6|7222.6|7195.3|7190.3|0
1638748800000|2021-12-06 00:00:00|7221.9|7216.9|7213.5|7208.5|7225.4|7220.4|7191.3|7186.3|0
1638752400000|2021-12-06 01:00:00|7212.4|7207.4|7213.3|7208.3|7220.9|7215.9|7206.1|7201.1|0
1638756000000|2021-12-06 02:00:00|7213.1|7208.1|7223.3|7218.3|7225.8|7220.8|7210.6|7205.6|0
1638759600000|2021-12-06 03:00:00|7223.2|7218.2|7220.3|7215.3|7227|7222|7216|7211|0
1638763200000|2021-12-06 04:00:00|7220.1|7215.1|7221.9|7216.9|7226.6|7221.6|7218.4|7213.4|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7239.8|7234.8|7242.5|7237.5|7219.7|7214.7|0
1638770400000|2021-12-06 06:00:00|7240.1|7235.1|7232.3|7227.3|7241.9|7236.9|7227.6|7222.6|0
1638774000000|2021-12-06 07:00:00|7232.4|7227.4|7227.4|7222.4|7237.1|7232.1|7210|7205|0
1638777600000|2021-12-06 08:00:00|7227.2|7222.2|7236.9|7231.9|7245.7|7240.7|7221.6|7216.6|0
1638781200000|2021-12-06 09:00:00|7237|7232|7160.5|7157.5|7277.7|7274.7|7157.4|7154.4|0
1638784800000|2021-12-06 10:00:00|7162.1|7159.1|7137.9|7134.9|7185|7182|7135.2|7132.2|0
1638788400000|2021-12-06 11:00:00|7139.1|7136.1|7180.6|7177.6|7180.6|7177.6|7137.3|7134.3|0
1638792000000|2021-12-06 12:00:00|7179.5|7176.5|7140.3|7137.3|7183.4|7180.4|7133.4|7130.4|0
1638795600000|2021-12-06 13:00:00|7139.3|7136.3|7184.7|7181.7|7184.7|7181.7|7130.1|7127.1|0
1638799200000|2021-12-06 14:00:00|7185.1|7182.1|7201.1|7199.3|7225.3|7223.5|7087.3|7085.5|0
1638802800000|2021-12-06 15:00:00|7201.4|7199.6|7252|7250.2|7294.1|7292.3|7163.7|7161.9|0
1638806400000|2021-12-06 16:00:00|7251.7|7249.9|7260.8|7259|7292.2|7290.4|7213.6|7211.8|0
1638810000000|2021-12-06 17:00:00|7263.6|7261.8|7338.7|7336.9|7339.5|7337.7|7255.4|7253.6|0
1638813600000|2021-12-06 18:00:00|7338.8|7337|7361|7359.2|7371|7369.2|7329.3|7327.5|0
1638817200000|2021-12-06 19:00:00|7360.9|7359.1|7351.3|7349.5|7390|7388.2|7339.9|7338.1|0
1638820800000|2021-12-06 20:00:00|7351.1|7349.3|7368.1|7366.3|7383.6|7381.8|7344|7342.2|0
1638824400000|2021-12-06 21:00:00|7368.7|7365.7|7373.2|7370.2|7374.5|7371.5|7362.9|7359.9|0
1638828000000|2021-12-06 22:00:00|7373.3|7370.3|7374.8|7371.8|7376.7|7373.7|7372.9|7369.9|0
1638831600000|2021-12-06 23:00:00|7374.7|7371.7|7373.7|7370.7|7378.3|7375.3|7369.4|7366.4|0
1638835200000|2021-12-07 00:00:00|7373.5|7370.5|7363.5|7358.5|7374.5|7371.5|7355.4|7352.4|0
1638838800000|2021-12-07 01:00:00|7363.7|7358.7|7378.6|7373.6|7384.3|7379.3|7363.2|7358.2|0
1638842400000|2021-12-07 02:00:00|7378.8|7373.8|7370|7365|7380.9|7375.9|7367.9|7362.9|0
1638846000000|2021-12-07 03:00:00|7370.1|7365.1|7380.3|7375.3|7380.8|7375.8|7367.4|7362.4|0
1638849600000|2021-12-07 04:00:00|7380.4|7375.4|7388.7|7383.7|7392.3|7387.3|7377.6|7372.6|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7418.5|7413.5|7419.3|7414.3|7386.1|7381.1|0
1638856800000|2021-12-07 06:00:00|7418.3|7413.3|7419.3|7414.3|7424.6|7419.6|7409.9|7404.9|0
1638860400000|2021-12-07 07:00:00|7419.8|7414.8|7456.1|7451.1|7457.2|7452.2|7416.2|7411.2|0
1638864000000|2021-12-07 08:00:00|7456|7451|7512.9|7507.9|7512.9|7507.9|7453.1|7448.1|0
1638867600000|2021-12-07 09:00:00|7513|7508|7538.9|7535.9|7554.3|7551.3|7513|7508|0
1638871200000|2021-12-07 10:00:00|7538.8|7535.8|7565.2|7562.2|7565.8|7562.8|7538.4|7535.4|0
1638874800000|2021-12-07 11:00:00|7565.1|7562.1|7557.8|7554.8|7570.1|7567.1|7554.9|7551.9|0
1638878400000|2021-12-07 12:00:00|7556.7|7553.7|7556|7553|7559|7556|7544.6|7541.6|0
1638882000000|2021-12-07 13:00:00|7555.9|7552.9|7550.7|7547.7|7568.6|7565.6|7549.6|7546.6|0
1638885600000|2021-12-07 14:00:00|7550.9|7547.9|7549.7|7547.9|7554|7551|7490.5|7488.7|0
1638889200000|2021-12-07 15:00:00|7553.2|7551.4|7558.2|7556.4|7587.8|7586|7538.8|7537|0
1638892800000|2021-12-07 16:00:00|7560.2|7558.4|7577.2|7575.4|7590.1|7588.3|7542|7540.2|0
1638896400000|2021-12-07 17:00:00|7576.6|7574.8|7601.9|7600.1|7605.3|7603.5|7575.4|7573.6|0
1638900000000|2021-12-07 18:00:00|7601.6|7599.8|7621.7|7619.9|7623.4|7621.6|7578.2|7576.4|0
1638903600000|2021-12-07 19:00:00|7621.9|7620.1|7593|7591.2|7621.9|7620.1|7581.1|7579.3|0
1638907200000|2021-12-07 20:00:00|7592.9|7591.1|7604.8|7603|7606.3|7604.5|7560.6|7558.8|0
1638910800000|2021-12-07 21:00:00|7606.3|7603.3|7629.3|7626.3|7631.1|7628.1|7599.5|7596.5|0
1638914400000|2021-12-07 22:00:00|7629.7|7626.7|7629.5|7626.5|7635.1|7632.1|7627.6|7624.6|0
1638918000000|2021-12-07 23:00:00|7629.4|7626.4|7621.1|7618.1|7629.4|7626.4|7618|7615|0
1638921600000|2021-12-08 00:00:00|7620.9|7617.9|7630.3|7625.3|7630.3|7627.2|7612.3|7609.3|0
1638925200000|2021-12-08 01:00:00|7630.5|7625.5|7623.2|7618.2|7632.4|7627.4|7615.3|7610.3|0
1638928800000|2021-12-08 02:00:00|7623.4|7618.4|7638.9|7633.9|7642.3|7637.3|7622.7|7617.7|0
1638932400000|2021-12-08 03:00:00|7639|7634|7639.1|7634.1|7644.9|7639.9|7634.8|7629.8|0
1638936000000|2021-12-08 04:00:00|7639.2|7634.2|7630.6|7625.6|7641.8|7636.8|7627.7|7622.7|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7634.2|7629.2|7634.8|7629.8|7623.7|7618.7|0
1638943200000|2021-12-08 06:00:00|7634.1|7629.1|7624.9|7619.9|7635.9|7630.9|7622.8|7617.8|0
1638946800000|2021-12-08 07:00:00|7625.3|7620.3|7619.3|7614.3|7627.9|7622.9|7613|7608|0
1638950400000|2021-12-08 08:00:00|7618.6|7613.6|7623.8|7618.8|7634.2|7629.2|7612.2|7607.2|0
1638954000000|2021-12-08 09:00:00|7623.7|7618.7|7577|7574|7623.7|7618.7|7571.7|7568.7|0
1638957600000|2021-12-08 10:00:00|7577.2|7574.2|7576.2|7573.2|7584.2|7581.2|7567.8|7564.8|0
1638961200000|2021-12-08 11:00:00|7576.3|7573.3|7584|7581|7612.9|7609.9|7572.1|7569.1|0
1638964800000|2021-12-08 12:00:00|7585.4|7582.4|7596.5|7593.5|7598.2|7595.2|7573.2|7570.2|0
1638968400000|2021-12-08 13:00:00|7596.6|7593.6|7569.9|7566.9|7601.3|7598.3|7567.2|7564.2|0
1638972000000|2021-12-08 14:00:00|7569.8|7566.8|7583.5|7581.7|7618.4|7616.6|7539.7|7537.9|0
1638975600000|2021-12-08 15:00:00|7583.1|7581.3|7625.7|7623.9|7630.5|7628.7|7562.8|7561|0
1638979200000|2021-12-08 16:00:00|7625.4|7623.6|7647.5|7645.7|7656.5|7654.7|7612.8|7611|0
1638982800000|2021-12-08 17:00:00|7647.3|7645.5|7645.4|7643.6|7661.6|7659.8|7632.8|7631|0
1638986400000|2021-12-08 18:00:00|7646|7644.2|7663.4|7661.6|7680.5|7678.7|7641.9|7640.1|0
1638990000000|2021-12-08 19:00:00|7663.1|7661.3|7652.5|7650.7|7668.9|7667.1|7631.2|7629.4|0
1638993600000|2021-12-08 20:00:00|7652.4|7650.6|7651.1|7649.3|7663|7661.2|7633.8|7632|0
1638997200000|2021-12-08 21:00:00|7651.7|7648.7|7650.1|7647.1|7658|7655|7643.8|7640.8|0
1639000800000|2021-12-08 22:00:00|7649.9|7646.9|7644.8|7641.8|7652.1|7649.1|7644.8|7641.8|0
1639004400000|2021-12-08 23:00:00|7644.6|7641.6|7635.7|7632.7|7645.9|7642.9|7635.6|7632.6|0
1639008000000|2021-12-09 00:00:00|7636.4|7633.4|7631.9|7626.9|7637.6|7634.6|7628.5|7625.5|0
1639011600000|2021-12-09 01:00:00|7631.5|7626.5|7634.9|7629.9|7637.3|7632.3|7630|7625|0
1639015200000|2021-12-09 02:00:00|7634.7|7629.7|7645.2|7640.2|7646.1|7641.1|7632.7|7627.7|0
1639018800000|2021-12-09 03:00:00|7645.1|7640.1|7627.4|7622.4|7650.3|7645.3|7625.1|7620.1|0
1639022400000|2021-12-09 04:00:00|7627.6|7622.6|7623|7618|7630.2|7625.2|7621.1|7616.1|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7626.2|7621.2|7632.8|7627.8|7621|7616|0
1639029600000|2021-12-09 06:00:00|7626|7621|7630|7625|7631.3|7626.3|7625.2|7620.2|0
1639033200000|2021-12-09 07:00:00|7630.1|7625.1|7638|7633|7640.6|7635.6|7628.6|7623.6|0
1639036800000|2021-12-09 08:00:00|7638.3|7633.3|7649.3|7644.3|7651.8|7646.8|7630.2|7625.2|0
1639040400000|2021-12-09 09:00:00|7649.4|7644.4|7651.9|7648.9|7667.9|7664.9|7642.2|7639.2|0
1639044000000|2021-12-09 10:00:00|7651.8|7648.8|7638.1|7635.1|7657|7654|7629.1|7626.1|0
1639047600000|2021-12-09 11:00:00|7638.2|7635.2|7624.9|7621.9|7639.2|7636.2|7621.4|7618.4|0
1639051200000|2021-12-09 12:00:00|7626.9|7623.9|7645.2|7642.2|7645.7|7642.7|7625.1|7622.1|0
1639054800000|2021-12-09 13:00:00|7645.5|7642.5|7639.4|7636.4|7645.5|7642.5|7632.2|7629.2|0
1639058400000|2021-12-09 14:00:00|7639.3|7636.3|7665.3|7663.5|7723.6|7721.8|7633.4|7631.6|0
1639062000000|2021-12-09 15:00:00|7665.6|7663.8|7611.9|7610.1|7686.1|7684.3|7594.6|7592.8|0
1639065600000|2021-12-09 16:00:00|7612.9|7611.1|7620.4|7618.6|7646.2|7644.4|7599.9|7598.1|0
1639069200000|2021-12-09 17:00:00|7620.1|7618.3|7623.1|7621.3|7628.2|7626.4|7602.2|7600.4|0
1639072800000|2021-12-09 18:00:00|7623.2|7621.4|7577|7575.2|7623.2|7621.4|7557.8|7556|0
1639076400000|2021-12-09 19:00:00|7576.6|7574.8|7550.1|7548.3|7588.1|7586.3|7544.6|7542.8|0
1639080000000|2021-12-09 20:00:00|7550.4|7548.6|7511.3|7509.5|7570.7|7568.9|7506.6|7504.8|0
1639083600000|2021-12-09 21:00:00|7512|7509|7512.2|7509.2|7513.5|7510.5|7502.1|7499.1|0
1639087200000|2021-12-09 22:00:00|7512|7509|7509.7|7506.7|7515.9|7512.9|7509.2|7506.2|0
1639090800000|2021-12-09 23:00:00|7509.5|7506.5|7512.4|7509.4|7515.3|7512.3|7509.2|7506.2|0
1639094400000|2021-12-10 00:00:00|7512.3|7509.3|7503.9|7498.9|7512.9|7509.9|7501.9|7498.5|0
1639098000000|2021-12-10 01:00:00|7504|7499|7513.8|7508.8|7516|7511|7495.2|7490.2|0
1639101600000|2021-12-10 02:00:00|7513.9|7508.9|7514.7|7509.7|7518.8|7513.8|7512.6|7507.6|0
1639105200000|2021-12-10 03:00:00|7514.6|7509.6|7511.5|7506.5|7517.9|7512.9|7510.8|7505.8|0
1639108800000|2021-12-10 04:00:00|7511.6|7506.6|7504.8|7499.8|7512.9|7507.9|7504.6|7499.6|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7496.9|7491.9|7508.1|7503.1|7495.5|7490.5|0
1639116000000|2021-12-10 06:00:00|7497|7492|7506.4|7501.4|7506.5|7501.5|7495.8|7490.8|0
1639119600000|2021-12-10 07:00:00|7506.5|7501.5|7504|7499|7506.6|7501.6|7498.5|7493.5|0
1639123200000|2021-12-10 08:00:00|7504.4|7499.4|7524.9|7519.9|7525.6|7520.6|7502.2|7497.2|0
1639126800000|2021-12-10 09:00:00|7524.8|7519.8|7522.9|7519.9|7545.4|7542.4|7496.5|7493.5|0
1639130400000|2021-12-10 10:00:00|7523|7520|7518.1|7515.1|7523.9|7520.9|7516.9|7513.9|0
1639134000000|2021-12-10 11:00:00|7518.2|7515.2|7537.8|7534.8|7542.6|7539.6|7516.8|7513.8|0
1639137600000|2021-12-10 12:00:00|7537.7|7534.7|7527.6|7524.6|7539.5|7536.5|7521.5|7518.5|0
1639141200000|2021-12-10 13:00:00|7527.4|7524.4|7588|7585|7598.6|7595.6|7522.5|7519.5|0
1639144800000|2021-12-10 14:00:00|7589.8|7586.8|7493.2|7491.4|7595.7|7592.7|7481.6|7479.8|0
1639148400000|2021-12-10 15:00:00|7493.3|7491.5|7476|7474.2|7549.9|7548.1|7447|7445.2|0
1639152000000|2021-12-10 16:00:00|7475|7473.2|7495.6|7493.8|7509|7507.2|7434.6|7432.8|0
1639155600000|2021-12-10 17:00:00|7496.7|7494.9|7492.9|7491.1|7501.5|7499.7|7468.8|7467|0
1639159200000|2021-12-10 18:00:00|7492.8|7491|7487.4|7485.6|7506.3|7504.5|7477.8|7476|0
1639162800000|2021-12-10 19:00:00|7487.6|7485.8|7474.8|7473|7493.6|7491.8|7466.7|7464.9|0
1639166400000|2021-12-10 20:00:00|7475.1|7473.3|7528.8|7527|7531.5|7529.7|7466.2|7464.4|0
1639170000000|2021-12-10 21:00:00|7529.4|7526.4|7530.4|7527.4|7536.6|7533.6|7526.9|7523.9|0
1639350000000|2021-12-12 23:00:00|7534.8|7529.8|7546.5|7541.5|7548.8|7543.8|7534.8|7529.8|0
1639353600000|2021-12-13 00:00:00|7546.3|7541.3|7557.7|7552.7|7558|7553|7546.1|7541.1|0
1639357200000|2021-12-13 01:00:00|7557.9|7552.9|7565.6|7560.6|7567.1|7562.1|7556.1|7551.1|0
1639360800000|2021-12-13 02:00:00|7565.8|7560.8|7559|7554|7566.7|7561.7|7556.6|7551.6|0
1639364400000|2021-12-13 03:00:00|7559.1|7554.1|7559.2|7554.2|7562|7557|7556.5|7551.5|0
1639368000000|2021-12-13 04:00:00|7559.1|7554.1|7560.1|7555.1|7561.4|7556.4|7557.8|7552.8|0
1639371600000|2021-12-13 05:00:00|7560|7555|7553.1|7548.1|7560.7|7555.7|7550.4|7545.4|0
1639375200000|2021-12-13 06:00:00|7552.9|7547.9|7555|7550|7560.2|7555.2|7551.1|7546.1|0
1639378800000|2021-12-13 07:00:00|7554.9|7549.9|7547.6|7542.6|7556.5|7551.5|7545.6|7540.6|0
1639382400000|2021-12-13 08:00:00|7547.9|7542.9|7550.8|7545.8|7555.2|7550.2|7535.9|7530.9|0
1639386000000|2021-12-13 09:00:00|7551|7546|7550.7|7547.7|7570.2|7567.2|7546.1|7543.1|0
1639389600000|2021-12-13 10:00:00|7550.1|7547.1|7564.1|7561.1|7565.3|7562.3|7548.9|7545.9|0
1639393200000|2021-12-13 11:00:00|7564|7561|7561.1|7558.1|7567.8|7564.8|7560.7|7557.7|0
1639396800000|2021-12-13 12:00:00|7560|7557|7561.8|7558.8|7562.1|7559.1|7550.1|7547.1|0
1639400400000|2021-12-13 13:00:00|7562.1|7559.1|7549.3|7546.3|7565.5|7562.5|7547.9|7544.9|0
1639404000000|2021-12-13 14:00:00|7549.4|7546.4|7461.8|7460|7549.6|7546.6|7439.2|7437.4|0
1639407600000|2021-12-13 15:00:00|7462.3|7460.5|7396.7|7394.9|7475.5|7473.7|7384.4|7382.6|0
1639411200000|2021-12-13 16:00:00|7393.5|7391.7|7337.5|7335.7|7401.6|7399.8|7322.3|7320.5|0
1639414800000|2021-12-13 17:00:00|7336|7334.2|7362.2|7360.4|7380.4|7378.6|7329.8|7328|0
1639418400000|2021-12-13 18:00:00|7361.3|7359.5|7361.5|7359.7|7381.2|7379.4|7346.2|7344.4|0
1639422000000|2021-12-13 19:00:00|7361.3|7359.5|7388|7386.2|7390.4|7388.6|7349.2|7347.4|0
1639425600000|2021-12-13 20:00:00|7388.1|7386.3|7329.4|7327.6|7401.8|7400|7325.7|7323.9|0
1639429200000|2021-12-13 21:00:00|7330|7327|7331.9|7328.9|7335.6|7332.6|7314.8|7311.8|0
1639432800000|2021-12-13 22:00:00|7332|7329|7316.4|7313.4|7332.2|7329.2|7314.8|7311.8|0
1639436400000|2021-12-13 23:00:00|7316.5|7313.5|7325.8|7322.8|7329.8|7326.8|7316.5|7313.5|0
1639440000000|2021-12-14 00:00:00|7326.2|7323.2|7327.3|7322.3|7329.5|7326.5|7323.6|7320.6|0
1639443600000|2021-12-14 01:00:00|7327.2|7322.2|7324.2|7319.2|7329.2|7324.2|7320.2|7315.2|0
1639447200000|2021-12-14 02:00:00|7324.3|7319.3|7321.3|7316.3|7326.7|7321.7|7320.1|7315.1|0
1639450800000|2021-12-14 03:00:00|7321.2|7316.2|7323.7|7318.7|7324.3|7319.3|7312.7|7307.7|0
1639454400000|2021-12-14 04:00:00|7323.8|7318.8|7323.7|7318.7|7325|7320|7320.7|7315.7|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7322.5|7317.5|7324.9|7319.9|7320.7|7315.7|0
1639461600000|2021-12-14 06:00:00|7322.4|7317.4|7321|7316|7325.5|7320.5|7318.6|7313.6|0
1639465200000|2021-12-14 07:00:00|7321.5|7316.5|7330.3|7325.3|7331.9|7326.9|7319.4|7314.4|0
1639468800000|2021-12-14 08:00:00|7330.4|7325.4|7330.2|7325.2|7338|7333|7329.9|7324.9|0
1639472400000|2021-12-14 09:00:00|7330.1|7325.1|7240.4|7237.4|7334.9|7331.9|7235|7232|0
1639476000000|2021-12-14 10:00:00|7239.6|7236.6|7254.5|7251.5|7266.4|7263.4|7239.1|7236.1|0
1639479600000|2021-12-14 11:00:00|7254.3|7251.3|7259.2|7256.2|7266.4|7263.4|7251|7248|0
1639483200000|2021-12-14 12:00:00|7260.7|7257.7|7269.9|7266.9|7287.9|7284.9|7258.2|7255.2|0
1639486800000|2021-12-14 13:00:00|7270.1|7267.1|7211.7|7208.7|7280|7277|7206.6|7203.6|0
1639490400000|2021-12-14 14:00:00|7211.8|7208.8|7283.3|7281.5|7305.6|7303.8|7196.9|7193.9|0
1639494000000|2021-12-14 15:00:00|7281|7279.2|7230.2|7228.4|7311.9|7310.1|7219.4|7217.6|0
1639497600000|2021-12-14 16:00:00|7227.7|7225.9|7224.5|7222.7|7240.5|7238.7|7196.6|7194.8|0
1639501200000|2021-12-14 17:00:00|7224.3|7222.5|7220.3|7218.5|7230.6|7228.8|7204.7|7202.9|0
1639504800000|2021-12-14 18:00:00|7219.6|7217.8|7216|7214.2|7244.2|7242.4|7210.6|7208.8|0
1639508400000|2021-12-14 19:00:00|7216.1|7214.3|7270.8|7269|7287.3|7285.5|7211.1|7209.3|0
1639512000000|2021-12-14 20:00:00|7271|7269.2|7309.9|7308.1|7333.8|7332|7268.6|7266.8|0
1639515600000|2021-12-14 21:00:00|7309.8|7308|7315.2|7312.2|7319.4|7316.4|7301.7|7298.7|0
1639519200000|2021-12-14 22:00:00|7315.3|7312.3|7306.8|7303.8|7315.8|7312.8|7304.7|7301.7|0
1639522800000|2021-12-14 23:00:00|7307|7304|7304.5|7301.5|7318|7315|7302.2|7299.2|0
1639526400000|2021-12-15 00:00:00|7304.4|7301.4|7312.7|7307.7|7313.1|7310.1|7303.6|7300.6|0
1639530000000|2021-12-15 01:00:00|7312.5|7307.5|7309.4|7304.4|7313.6|7308.6|7294.3|7289.3|0
1639533600000|2021-12-15 02:00:00|7309|7304|7310.8|7305.8|7312.1|7307.1|7301.5|7296.5|0
1639537200000|2021-12-15 03:00:00|7310.9|7305.9|7311.9|7306.9|7313.4|7308.4|7308.8|7303.8|0
1639540800000|2021-12-15 04:00:00|7312|7307|7313|7308|7314.4|7309.4|7310.3|7305.3|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7320.8|7315.8|7321.1|7316.1|7307|7302|0
1639548000000|2021-12-15 06:00:00|7321.6|7316.6|7307.9|7302.9|7325.9|7320.9|7304.5|7299.5|0
1639551600000|2021-12-15 07:00:00|7307|7302|7313|7308|7320.5|7315.5|7299.3|7294.3|0
1639555200000|2021-12-15 08:00:00|7312.9|7307.9|7307|7302|7324.2|7319.2|7304.4|7299.4|0
1639558800000|2021-12-15 09:00:00|7307.1|7302.1|7253.1|7250.1|7307.1|7302.1|7244.3|7241.3|0
1639562400000|2021-12-15 10:00:00|7252.7|7249.7|7267.1|7264.1|7271.3|7268.3|7247|7244|0
1639566000000|2021-12-15 11:00:00|7267.3|7264.3|7263.1|7260.1|7272.4|7269.4|7246.5|7243.5|0
1639569600000|2021-12-15 12:00:00|7269.9|7266.9|7286.4|7283.4|7293|7290|7266.5|7263.5|0
1639573200000|2021-12-15 13:00:00|7286.5|7283.5|7282.8|7279.8|7310.1|7307.1|7274.5|7271.5|0
1639576800000|2021-12-15 14:00:00|7282.7|7279.7|7206.5|7204.7|7291.9|7288.9|7198.2|7196.4|0
1639580400000|2021-12-15 15:00:00|7205.1|7203.3|7194.7|7192.9|7239.1|7237.3|7179|7177.2|0
1639584000000|2021-12-15 16:00:00|7194.5|7192.7|7158.3|7156.5|7197.8|7196|7134.7|7132.9|0
1639587600000|2021-12-15 17:00:00|7156.1|7154.3|7178.3|7176.5|7181.1|7179.3|7127.6|7125.8|0
1639591200000|2021-12-15 18:00:00|7178.2|7176.4|7212.6|7210.8|7215.2|7213.4|7171.5|7169.7|0
1639594800000|2021-12-15 19:00:00|7209.6|7207.8|7272.8|7271|7299.6|7297.8|7160.6|7158.8|0
1639598400000|2021-12-15 20:00:00|7276.7|7274.9|7446.3|7444.5|7450.5|7448.7|7274.3|7272.5|0
1639602000000|2021-12-15 21:00:00|7446.9|7443.9|7455.7|7452.7|7460.7|7457.7|7427.9|7424.9|0
1639605600000|2021-12-15 22:00:00|7455.8|7452.8|7467.7|7464.7|7468.8|7465.8|7454.3|7451.3|0
1639609200000|2021-12-15 23:00:00|7468|7465|7484.7|7481.7|7489.8|7486.8|7464.9|7461.9|0
1639612800000|2021-12-16 00:00:00|7484.5|7481.5|7479.2|7474.2|7485.9|7482.9|7477|7474|0
1639616400000|2021-12-16 01:00:00|7479.5|7474.5|7467.1|7462.1|7484.3|7479.3|7465|7460|0
1639620000000|2021-12-16 02:00:00|7467.4|7462.4|7476.3|7471.3|7480.9|7475.9|7467.2|7462.2|0
1639623600000|2021-12-16 03:00:00|7476.2|7471.2|7480.5|7475.5|7481.8|7476.8|7473.9|7468.9|0
1639627200000|2021-12-16 04:00:00|7481.4|7476.4|7488.4|7483.4|7489.3|7484.3|7480.5|7475.5|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7500.3|7495.3|7501|7496|7486|7481|0
1639634400000|2021-12-16 06:00:00|7500.2|7495.2|7516.2|7511.2|7516.6|7511.6|7498.9|7493.9|0
1639638000000|2021-12-16 07:00:00|7516|7511|7527.9|7522.9|7541.1|7536.1|7513.5|7508.5|0
1639641600000|2021-12-16 08:00:00|7528|7523|7528.9|7523.9|7532.3|7527.3|7511.6|7506.6|0
1639645200000|2021-12-16 09:00:00|7528.8|7523.8|7519|7516|7528.8|7523.8|7501.5|7498.5|0
1639648800000|2021-12-16 10:00:00|7518.9|7515.9|7534.1|7531.1|7534.9|7531.9|7516.6|7513.6|0
1639652400000|2021-12-16 11:00:00|7533.5|7530.5|7540.2|7537.2|7549.6|7546.6|7529.7|7526.7|0
1639656000000|2021-12-16 12:00:00|7539.3|7536.3|7515.6|7512.6|7539.9|7536.9|7514.5|7511.5|0
1639659600000|2021-12-16 13:00:00|7515.7|7512.7|7500.4|7497.4|7517.2|7514.2|7492.9|7489.9|0
1639663200000|2021-12-16 14:00:00|7500.6|7497.6|7380.2|7378.4|7500.6|7497.7|7379.3|7377.5|0
1639666800000|2021-12-16 15:00:00|7381|7379.2|7337.2|7335.4|7385.7|7383.9|7317.5|7315.7|0
1639670400000|2021-12-16 16:00:00|7337.4|7335.6|7248.4|7246.6|7340.1|7338.3|7244.6|7242.8|0
1639674000000|2021-12-16 17:00:00|7248.5|7246.7|7227.1|7225.3|7261.4|7259.6|7227|7225.2|0
1639677600000|2021-12-16 18:00:00|7227.4|7225.6|7243.4|7241.6|7273.1|7271.3|7227.3|7225.5|0
1639681200000|2021-12-16 19:00:00|7243.5|7241.7|7197.9|7196.1|7250.8|7249|7178.3|7176.5|0
1639684800000|2021-12-16 20:00:00|7198.1|7196.3|7209.2|7207.4|7249.3|7247.5|7183.9|7182.1|0
1639688400000|2021-12-16 21:00:00|7209.8|7206.8|7213.1|7210.1|7215.8|7212.8|7199|7196|0
1639692000000|2021-12-16 22:00:00|7213|7210|7190.8|7187.8|7213.6|7210.6|7188.2|7185.2|0
1639695600000|2021-12-16 23:00:00|7190.7|7187.7|7176.9|7173.9|7199.8|7196.8|7172|7169|0
1639699200000|2021-12-17 00:00:00|7176.6|7173.6|7189.6|7184.6|7190.8|7187.8|7175.6|7172.6|0
1639702800000|2021-12-17 01:00:00|7189.8|7184.8|7199.8|7194.8|7203.8|7198.8|7188.6|7183.6|0
1639706400000|2021-12-17 02:00:00|7199.9|7194.9|7192.4|7187.4|7201.4|7196.4|7189.8|7184.8|0
1639710000000|2021-12-17 03:00:00|7192.6|7187.6|7155|7150|7192.8|7187.8|7149.5|7144.5|0
1639713600000|2021-12-17 04:00:00|7155.1|7150.1|7182.2|7177.2|7184|7179|7154.4|7149.4|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7183.1|7178.1|7189.3|7184.3|7168.4|7163.4|0
1639720800000|2021-12-17 06:00:00|7182.9|7177.9|7175.5|7170.5|7189.8|7184.8|7165.4|7160.4|0
1639724400000|2021-12-17 07:00:00|7175.7|7170.7|7194.5|7189.5|7199.6|7194.6|7173.5|7168.5|0
1639728000000|2021-12-17 08:00:00|7194.4|7189.4|7170.5|7165.5|7200.8|7195.8|7157.5|7152.5|0
1639731600000|2021-12-17 09:00:00|7170.7|7165.7|7132.8|7129.8|7176.7|7173.7|7104.7|7101.7|0
1639735200000|2021-12-17 10:00:00|7132.9|7129.9|7117.1|7114.1|7137.3|7134.3|7110.6|7107.6|0
1639738800000|2021-12-17 11:00:00|7117|7114|7135|7132|7136.1|7133.1|7116.5|7113.5|0
1639742400000|2021-12-17 12:00:00|7132.4|7129.4|7106.1|7103.1|7140.7|7137.7|7098.4|7095.4|0
1639746000000|2021-12-17 13:00:00|7107|7104|7133.4|7130.4|7133.4|7130.4|7103.2|7100.2|0
1639749600000|2021-12-17 14:00:00|7133.5|7130.5|7187|7185.2|7202.5|7200.7|7095.6|7093.8|0
1639753200000|2021-12-17 15:00:00|7183.3|7181.5|7272.4|7270.6|7286.3|7284.5|7127.7|7125.9|0
1639756800000|2021-12-17 16:00:00|7272.3|7270.5|7230|7228.2|7298.5|7296.7|7201.3|7199.5|0
1639760400000|2021-12-17 17:00:00|7228|7226.2|7216.6|7214.8|7243.3|7241.5|7191.5|7189.7|0
1639764000000|2021-12-17 18:00:00|7216.5|7214.7|7254.3|7252.5|7255.9|7254.1|7206.7|7204.9|0
1639767600000|2021-12-17 19:00:00|7255.5|7253.7|7236.4|7234.6|7271.2|7269.4|7230.1|7228.3|0
1639771200000|2021-12-17 20:00:00|7236.2|7234.4|7185.7|7183.9|7257.4|7255.6|7185.1|7183.3|0
1639774800000|2021-12-17 21:00:00|7186.3|7183.3|7204.6|7201.6|7207.5|7204.5|7184.4|7181.4|0
1639954800000|2021-12-19 23:00:00|7212.6|7207.6|7151.4|7146.4|7215.2|7210.2|7146.5|7141.5|0
1639958400000|2021-12-20 00:00:00|7152|7147|7161.1|7156.1|7162|7157|7133.2|7128.2|0
1639962000000|2021-12-20 01:00:00|7161.2|7156.2|7134|7129|7162.9|7157.9|7132.4|7127.4|0
1639965600000|2021-12-20 02:00:00|7133.5|7128.5|7108.7|7103.7|7133.5|7128.5|7098.8|7093.8|0
1639969200000|2021-12-20 03:00:00|7108.6|7103.6|7102.5|7097.5|7113.8|7108.8|7100|7095|0
1639972800000|2021-12-20 04:00:00|7102.4|7097.4|7116.1|7111.1|7120.9|7115.9|7100.9|7095.9|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7094.3|7089.3|7117.1|7112.1|7089.6|7084.6|0
1639980000000|2021-12-20 06:00:00|7094|7089|7104.7|7099.7|7106.6|7101.6|7086.7|7081.7|0
1639983600000|2021-12-20 07:00:00|7105.3|7100.3|7096.9|7091.9|7108.6|7103.6|7073.1|7068.1|0
1639987200000|2021-12-20 08:00:00|7096.8|7091.8|7066.2|7061.2|7105.3|7100.3|7057.7|7052.7|0
1639990800000|2021-12-20 09:00:00|7065.9|7060.9|7045.4|7042.4|7068.5|7063.5|7008|7005|0
1639994400000|2021-12-20 10:00:00|7045.7|7042.7|7054.4|7051.4|7057.1|7054.1|7038.4|7035.4|0
1639998000000|2021-12-20 11:00:00|7054.3|7051.3|7063.7|7060.7|7067.5|7064.5|7047.2|7044.2|0
1640001600000|2021-12-20 12:00:00|7064.6|7061.6|7059.9|7056.9|7080.4|7077.4|7059.2|7056.2|0
1640005200000|2021-12-20 13:00:00|7060|7057|7061|7058|7064.7|7061.7|7044.1|7041.1|0
1640008800000|2021-12-20 14:00:00|7060.9|7057.9|7095.3|7093.5|7107.6|7105.8|7030.7|7028.9|0
1640012400000|2021-12-20 15:00:00|7094.4|7092.6|7048.9|7047.1|7117.6|7115.8|7038.5|7036.7|0
1640016000000|2021-12-20 16:00:00|7048.8|7047|7044.7|7042.9|7057.9|7056.1|7011.3|7009.5|0
1640019600000|2021-12-20 17:00:00|7045.7|7043.9|7018|7016.2|7061.1|7059.3|7015|7013.2|0
1640023200000|2021-12-20 18:00:00|7017.9|7016.1|7039.6|7037.8|7055.4|7053.6|7008.7|7006.9|0
1640026800000|2021-12-20 19:00:00|7039.7|7037.9|7063.4|7061.6|7070.9|7069.1|7037.7|7035.9|0
1640030400000|2021-12-20 20:00:00|7063.8|7062|7075.4|7073.6|7100.8|7099|7055.1|7053.3|0
1640034000000|2021-12-20 21:00:00|7076|7073|7091.8|7088.8|7100.6|7097.6|7062.5|7059.5|0
1640037600000|2021-12-20 22:00:00|7091.7|7088.7|7086.8|7083.8|7094.6|7091.6|7085.4|7082.4|0
1640041200000|2021-12-20 23:00:00|7086.7|7083.7|7118.2|7115.2|7119|7116|7086.7|7083.7|0
1640044800000|2021-12-21 00:00:00|7118.3|7115.3|7114.7|7109.7|7120.4|7117.4|7109.3|7106.3|0
1640048400000|2021-12-21 01:00:00|7114.8|7109.8|7135.4|7130.4|7137.9|7132.9|7100.3|7095.3|0
1640052000000|2021-12-21 02:00:00|7135.5|7130.5|7123.2|7118.2|7137.9|7132.9|7120|7115|0
1640055600000|2021-12-21 03:00:00|7123.3|7118.3|7138.7|7133.7|7145.5|7140.5|7122.6|7117.6|0
1640059200000|2021-12-21 04:00:00|7138.8|7133.8|7140.8|7135.8|7143.4|7138.4|7135.3|7130.3|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7149.2|7144.2|7150.3|7145.3|7141.1|7136.1|0
1640066400000|2021-12-21 06:00:00|7148.8|7143.8|7164.2|7159.2|7166.8|7161.8|7147.9|7142.9|0
1640070000000|2021-12-21 07:00:00|7164.1|7159.1|7151.6|7146.6|7165|7160|7148.2|7143.2|0
1640073600000|2021-12-21 08:00:00|7151.4|7146.4|7146.6|7141.6|7151.4|7146.4|7130.1|7125.1|0
1640077200000|2021-12-21 09:00:00|7146.7|7141.7|7125.5|7122.5|7153.4|7150.4|7122.5|7119.5|0
1640080800000|2021-12-21 10:00:00|7124.7|7121.7|7135.1|7132.1|7136.9|7133.9|7119.8|7116.8|0
1640084400000|2021-12-21 11:00:00|7135|7132|7155.6|7152.6|7157|7154|7133|7130|0
1640088000000|2021-12-21 12:00:00|7153.1|7150.1|7156.7|7153.7|7158.8|7155.8|7148.1|7145.1|0
1640091600000|2021-12-21 13:00:00|7156.6|7153.6|7156.8|7153.8|7157.4|7154.4|7145.7|7142.7|0
1640095200000|2021-12-21 14:00:00|7156.7|7153.7|7111.9|7110.1|7170.2|7168.4|7109.1|7107.3|0
1640098800000|2021-12-21 15:00:00|7112.6|7110.8|7128.8|7127|7140.5|7138.7|7080.3|7078.5|0
1640102400000|2021-12-21 16:00:00|7128|7126.2|7191.9|7190.1|7201|7199.2|7116.1|7114.3|0
1640106000000|2021-12-21 17:00:00|7192.8|7191|7232.3|7230.5|7233.6|7231.8|7185.2|7183.4|0
1640109600000|2021-12-21 18:00:00|7233.6|7231.8|7258.6|7256.8|7269.6|7267.8|7221.9|7220.1|0
1640113200000|2021-12-21 19:00:00|7259.3|7257.5|7287.5|7285.7|7287.5|7285.7|7257.8|7256|0
1640116800000|2021-12-21 20:00:00|7287.1|7285.3|7295.6|7293.8|7299.2|7297.4|7259|7257.2|0
1640120400000|2021-12-21 21:00:00|7295|7293.2|7299.5|7296.5|7300.7|7297.7|7290.5|7287.5|0
1640124000000|2021-12-21 22:00:00|7299.4|7296.4|7299.3|7296.3|7301.8|7298.8|7298.2|7295.2|0
1640127600000|2021-12-21 23:00:00|7299|7296|7289|7286|7300.4|7297.4|7288.8|7285.8|0
1640131200000|2021-12-22 00:00:00|7289.2|7286.2|7279.3|7274.3|7290.4|7287.4|7278.4|7274.3|0
1640134800000|2021-12-22 01:00:00|7279.2|7274.2|7279.7|7274.7|7290.3|7285.3|7278.1|7273.1|0
1640138400000|2021-12-22 02:00:00|7279.8|7274.8|7273.5|7268.5|7283.3|7278.3|7270.4|7265.4|0
1640142000000|2021-12-22 03:00:00|7273.4|7268.4|7274.8|7269.8|7277.8|7272.8|7269.7|7264.7|0
1640145600000|2021-12-22 04:00:00|7274.9|7269.9|7274.3|7269.3|7277.8|7272.8|7272|7267|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7279.3|7274.3|7280.9|7275.9|7270.4|7265.4|0
1640152800000|2021-12-22 06:00:00|7279.4|7274.4|7281.5|7276.5|7293.6|7288.6|7276.1|7271.1|0
1640156400000|2021-12-22 07:00:00|7281.1|7276.1|7273.3|7268.3|7288.7|7283.7|7272.7|7267.7|0
1640160000000|2021-12-22 08:00:00|7273.2|7268.2|7254.2|7249.2|7276.4|7271.4|7246.1|7241.1|0
1640163600000|2021-12-22 09:00:00|7254.4|7249.4|7251.1|7248.1|7257.2|7254.2|7227.1|7224.1|0
1640167200000|2021-12-22 10:00:00|7251|7248|7262.2|7259.2|7262.5|7259.5|7249.3|7246.3|0
1640170800000|2021-12-22 11:00:00|7262.1|7259.1|7270.1|7267.1|7270.7|7267.7|7259|7256|0
1640174400000|2021-12-22 12:00:00|7269.3|7266.3|7270.2|7267.2|7287.3|7284.3|7269.3|7266.3|0
1640178000000|2021-12-22 13:00:00|7270.3|7267.3|7255.7|7252.7|7272.2|7269.2|7247.1|7244.1|0
1640181600000|2021-12-22 14:00:00|7255.6|7252.6|7301.8|7300|7317.4|7315.6|7224.7|7222.9|0
1640185200000|2021-12-22 15:00:00|7302.3|7300.5|7328.6|7326.8|7330.3|7328.5|7264.7|7262.9|0
1640188800000|2021-12-22 16:00:00|7329.8|7328|7356.5|7354.7|7365.2|7363.4|7325.3|7323.5|0
1640192400000|2021-12-22 17:00:00|7356.6|7354.8|7341.1|7339.3|7359.7|7357.9|7327.2|7325.4|0
1640196000000|2021-12-22 18:00:00|7341|7339.2|7313.1|7311.3|7342.5|7340.7|7295.6|7293.8|0
1640199600000|2021-12-22 19:00:00|7313.2|7311.4|7340.9|7339.1|7342.5|7340.7|7296.1|7294.3|0
1640203200000|2021-12-22 20:00:00|7341.6|7339.8|7365.7|7363.9|7368.1|7366.3|7331.8|7330|0
1640206800000|2021-12-22 21:00:00|7366.3|7363.3|7373.1|7370.1|7375.6|7372.6|7360.1|7357.1|0
1640210400000|2021-12-22 22:00:00|7373|7370|7369.2|7366.2|7373.5|7370.5|7365.2|7362.2|0
1640214000000|2021-12-22 23:00:00|7369|7366|7368.4|7365.4|7370.2|7367.2|7365.6|7362.6|0
1640217600000|2021-12-23 00:00:00|7368.7|7365.7|7368.6|7363.6|7369.7|7366.7|7364.1|7361.1|0
1640221200000|2021-12-23 01:00:00|7368.9|7363.9|7365.7|7360.7|7370.8|7365.8|7363.7|7358.7|0
1640224800000|2021-12-23 02:00:00|7365.6|7360.6|7373.7|7368.7|7374|7369|7365.3|7360.3|0
1640228400000|2021-12-23 03:00:00|7373.5|7368.5|7369.6|7364.6|7374|7369|7368.4|7363.4|0
1640232000000|2021-12-23 04:00:00|7369.5|7364.5|7369.7|7364.7|7371.3|7366.3|7368.6|7363.6|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7372.1|7367.1|7373.6|7368.6|7369.5|7364.5|0
1640239200000|2021-12-23 06:00:00|7372.3|7367.3|7371.9|7366.9|7377.4|7372.4|7367.4|7362.4|0
1640242800000|2021-12-23 07:00:00|7372.2|7367.2|7370.4|7365.4|7373.9|7368.9|7365.5|7360.5|0
1640246400000|2021-12-23 08:00:00|7370.5|7365.5|7368.1|7363.1|7373.1|7368.1|7356.4|7351.4|0
1640250000000|2021-12-23 09:00:00|7368.2|7363.2|7368.4|7365.4|7371.7|7368.7|7338.6|7335.6|0
1640253600000|2021-12-23 10:00:00|7368.1|7365.1|7373.2|7370.2|7375.7|7372.7|7366.9|7363.9|0
1640257200000|2021-12-23 11:00:00|7373|7370|7372.8|7369.8|7376.4|7373.4|7369.8|7366.8|0
1640260800000|2021-12-23 12:00:00|7373.7|7370.7|7380.2|7377.2|7382.7|7379.7|7373.3|7370.3|0
1640264400000|2021-12-23 13:00:00|7380.6|7377.6|7364.3|7361.3|7383.5|7380.5|7356.4|7353.4|0
1640268000000|2021-12-23 14:00:00|7364.4|7361.4|7356.9|7355.1|7371.4|7368.8|7331.6|7329.8|0
1640271600000|2021-12-23 15:00:00|7357.9|7356.1|7408.6|7406.8|7409.1|7407.3|7347.5|7345.7|0
1640275200000|2021-12-23 16:00:00|7409.8|7408|7439.2|7437.4|7442.2|7440.4|7408.7|7406.9|0
1640278800000|2021-12-23 17:00:00|7439.3|7437.5|7455.4|7453.6|7455.5|7453.7|7432.7|7430.9|0
1640282400000|2021-12-23 18:00:00|7455.3|7453.5|7457|7455.2|7467.9|7466.1|7450.1|7448.3|0
1640286000000|2021-12-23 19:00:00|7457.7|7455.9|7454.8|7453|7463.7|7461.9|7446.3|7444.5|0
1640289600000|2021-12-23 20:00:00|7455|7453.2|7442.7|7440.9|7465.9|7464.1|7436.3|7434.5|0
1640293200000|2021-12-23 21:00:00|7443.7|7440.7|7439.2|7434.2|7443.8|7440.8|7433.5|7430.5|0
1640559600000|2021-12-26 23:00:00|7438.9|7433.9|7447.2|7442.2|7448.7|7443.7|7434.8|7429.8|0
1640563200000|2021-12-27 00:00:00|7447|7442|7446.3|7441.3|7456.2|7451.2|7444|7439|0
1640566800000|2021-12-27 01:00:00|7446.2|7441.2|7444.4|7439.4|7447.7|7442.7|7438.6|7433.6|0
1640570400000|2021-12-27 02:00:00|7444.5|7439.5|7447.9|7442.9|7449.7|7444.7|7441.7|7436.7|0
1640574000000|2021-12-27 03:00:00|7447.8|7442.8|7447.4|7442.4|7450.6|7445.6|7446.2|7441.2|0
1640577600000|2021-12-27 04:00:00|7447.6|7442.6|7444.3|7439.3|7447.8|7442.8|7443.2|7438.2|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7445.7|7440.7|7447.1|7442.1|7442.9|7437.9|0
1640584800000|2021-12-27 06:00:00|7445.3|7440.3|7443.3|7438.3|7447.3|7442.3|7436.5|7431.5|0
1640588400000|2021-12-27 07:00:00|7442.9|7437.9|7437.2|7432.2|7447.7|7442.7|7432.2|7427.2|0
1640592000000|2021-12-27 08:00:00|7437.3|7432.3|7444.6|7439.6|7447|7442|7433.4|7428.4|0
1640595600000|2021-12-27 09:00:00|7444.5|7439.5|7454.6|7451.6|7463.9|7460.9|7443.2|7438.2|0
1640599200000|2021-12-27 10:00:00|7454.5|7451.5|7449.4|7446.4|7458.3|7455.3|7446.3|7443.3|0
1640602800000|2021-12-27 11:00:00|7449.3|7446.3|7441.7|7438.7|7451.2|7448.2|7440.8|7437.8|0
1640606400000|2021-12-27 12:00:00|7442.6|7439.6|7463|7460|7465.1|7462.1|7442.6|7439.6|0
1640610000000|2021-12-27 13:00:00|7463.4|7460.4|7464.9|7461.9|7467|7464|7459.6|7456.6|0
1640613600000|2021-12-27 14:00:00|7465.1|7462.1|7533.3|7531.5|7550.7|7548.9|7446.3|7444.4|0
1640617200000|2021-12-27 15:00:00|7535.5|7533.7|7565.9|7564.1|7577.4|7575.6|7522.3|7520.5|0
1640620800000|2021-12-27 16:00:00|7565.8|7564|7539.9|7538.1|7571.1|7569.3|7533|7531.2|0
1640624400000|2021-12-27 17:00:00|7540.1|7538.3|7546.1|7544.3|7548.5|7546.7|7528.6|7526.8|0
1640628000000|2021-12-27 18:00:00|7546|7544.2|7552.8|7551|7553|7551.2|7539.7|7537.9|0
1640631600000|2021-12-27 19:00:00|7552.4|7550.6|7545.4|7543.6|7557.3|7555.5|7539.9|7538.1|0
1640635200000|2021-12-27 20:00:00|7545.6|7543.8|7540.4|7538.6|7545.9|7544.1|7522.1|7520.3|0
1640638800000|2021-12-27 21:00:00|7541|7538|7544.3|7541.3|7545.9|7542.9|7538.1|7535.1|0
1640642400000|2021-12-27 22:00:00|7544.4|7541.4|7544.4|7541.4|7546.6|7543.6|7543.5|7540.5|0
1640646000000|2021-12-27 23:00:00|7544.1|7541.1|7538.9|7535.9|7546.2|7543.2|7538.7|7535.7|0
1640649600000|2021-12-28 00:00:00|7537.9|7534.9|7535|7530|7538|7535|7531.1|7528.1|0
1640653200000|2021-12-28 01:00:00|7534.8|7529.8|7533.6|7528.6|7535.7|7530.7|7526.6|7521.6|0
1640656800000|2021-12-28 02:00:00|7533.5|7528.5|7530.8|7525.8|7533.8|7528.8|7527.3|7522.3|0
1640660400000|2021-12-28 03:00:00|7530.9|7525.9|7533.1|7528.1|7535.1|7530.1|7529.4|7524.4|0
1640664000000|2021-12-28 04:00:00|7532.9|7527.9|7534.8|7529.8|7537.8|7532.8|7532.1|7527.1|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7540.1|7535.1|7540.2|7535.2|7532.9|7527.9|0
1640671200000|2021-12-28 06:00:00|7540|7535|7540.2|7535.2|7543.2|7538.2|7535.9|7530.9|0
1640674800000|2021-12-28 07:00:00|7540|7535|7531.3|7526.3|7541.1|7536.1|7527.4|7522.4|0
1640678400000|2021-12-28 08:00:00|7531.6|7526.6|7585.2|7580.2|7587|7582|7530.5|7525.5|0
1640682000000|2021-12-28 09:00:00|7585.1|7580.1|7574.1|7571.1|7586.1|7581.1|7545|7542|0
1640685600000|2021-12-28 10:00:00|7575.7|7572.7|7578.8|7575.8|7584.5|7581.5|7575.3|7572.3|0
1640689200000|2021-12-28 11:00:00|7578.9|7575.9|7573.7|7570.7|7581|7578|7572.1|7569.1|0
1640692800000|2021-12-28 12:00:00|7568.1|7565.1|7581.7|7578.7|7583.7|7580.7|7565.5|7562.5|0
1640696400000|2021-12-28 13:00:00|7581.8|7578.8|7564.6|7561.6|7583.7|7580.7|7564.6|7561.6|0
1640700000000|2021-12-28 14:00:00|7564.4|7561.4|7524.7|7522.9|7565|7562|7494.1|7492.3|11
1640703600000|2021-12-28 15:00:00|7525.9|7524.1|7503.5|7501.7|7533.1|7531.3|7473|7471.2|0
1640707200000|2021-12-28 16:00:00|7503.9|7502.1|7507.5|7505.7|7516|7514.2|7477.6|7475.8|0
1640710800000|2021-12-28 17:00:00|7507.7|7505.9|7483|7481.2|7514.8|7513|7475.4|7473.6|0
1640714400000|2021-12-28 18:00:00|7482.6|7480.8|7484.8|7483|7487.6|7485.8|7470.9|7469.1|0
1640718000000|2021-12-28 19:00:00|7484.6|7482.8|7494.1|7492.3|7495.2|7493.4|7465.7|7463.9|0
1640721600000|2021-12-28 20:00:00|7494.2|7492.4|7484.3|7482.5|7506.8|7505|7476.3|7474.5|0
1640725200000|2021-12-28 21:00:00|7484.9|7481.9|7493|7490|7496.6|7493.6|7476.7|7473.7|0
1640728800000|2021-12-28 22:00:00|7492.9|7489.9|7490.1|7487.1|7493.7|7490.7|7490|7487|0
1640732400000|2021-12-28 23:00:00|7490.2|7487.2|7503.4|7500.4|7504.3|7501.3|7490.1|7487.1|0
1640736000000|2021-12-29 00:00:00|7503.6|7500.6|7511.2|7506.2|7511.2|7507.2|7501.9|7498.9|0
1640739600000|2021-12-29 01:00:00|7511.5|7506.5|7494.1|7489.1|7515.2|7510.2|7492.5|7487.5|0
1640743200000|2021-12-29 02:00:00|7494.2|7489.2|7509.6|7504.6|7510.8|7505.8|7490.8|7485.8|0
1640746800000|2021-12-29 03:00:00|7509.7|7504.7|7509.9|7504.9|7512|7507|7504.3|7499.3|0
1640750400000|2021-12-29 04:00:00|7509.8|7504.8|7510.6|7505.6|7511.1|7506.1|7506.6|7501.6|0
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7514.1|7509.1|7516.3|7511.3|7504.8|7499.8|0
1640757600000|2021-12-29 06:00:00|7514.6|7509.6|7512|7507|7515.8|7510.8|7508.4|7503.4|0
1640761200000|2021-12-29 07:00:00|7511.9|7506.9|7518.3|7513.3|7520.7|7515.7|7511.6|7506.6|0
1640764800000|2021-12-29 08:00:00|7518.1|7513.1|7517.9|7512.9|7520.2|7515.2|7505.3|7500.3|0
1640768400000|2021-12-29 09:00:00|7517.8|7512.8|7508.7|7505.7|7518.5|7513.5|7504.9|7501.9|0
1640772000000|2021-12-29 10:00:00|7508.9|7505.9|7504.2|7501.2|7512.3|7509.3|7503|7500|0
1640775600000|2021-12-29 11:00:00|7504.3|7501.3|7490.5|7487.5|7504.5|7501.5|7489.3|7486.3|0
1640779200000|2021-12-29 12:00:00|7492.7|7489.7|7477.1|7474.1|7493|7490|7477.1|7474.1|0
1640782800000|2021-12-29 13:00:00|7477.2|7474.2|7469.9|7466.9|7480|7477|7461.4|7458.4|0
1640786400000|2021-12-29 14:00:00|7470.3|7467.3|7438.5|7436.7|7502.8|7501|7430.3|7428.5|0
1640790000000|2021-12-29 15:00:00|7440.3|7438.5|7415|7413.2|7441.2|7439.4|7363.3|7361.5|0
1640793600000|2021-12-29 16:00:00|7414.8|7413|7387.3|7385.5|7432|7430.2|7382.8|7381|0
1640797200000|2021-12-29 17:00:00|7387.8|7386|7395.8|7394|7399.2|7397.4|7380.4|7378.6|0
1640800800000|2021-12-29 18:00:00|7395.9|7394.1|7414.7|7412.9|7419|7417.2|7393.4|7391.6|0
1640804400000|2021-12-29 19:00:00|7414.5|7412.7|7437|7435.2|7438.6|7436.8|7413|7411.2|0
1640808000000|2021-12-29 20:00:00|7436.8|7435|7421.6|7419.8|7437.7|7435.9|7414.3|7412.5|0
1640811600000|2021-12-29 21:00:00|7422.2|7419.2|7412.6|7409.6|7422.2|7419.2|7411.5|7408.5|0
1640815200000|2021-12-29 22:00:00|7412.8|7409.8|7412.4|7409.4|7413.6|7410.6|7411|7408|0
1640818800000|2021-12-29 23:00:00|7412.5|7409.5|7405.4|7402.4|7416.4|7413.4|7404.8|7401.8|0
1640822400000|2021-12-30 00:00:00|7405.3|7402.3|7395.1|7390.1|7405.5|7402.5|7391.2|7388.2|0
1640826000000|2021-12-30 01:00:00|7394.9|7389.9|7406.3|7401.3|7407.8|7402.8|7392.8|7387.8|0
1640829600000|2021-12-30 02:00:00|7406.2|7401.2|7407.3|7402.3|7411.9|7406.9|7405.6|7400.6|0
1640833200000|2021-12-30 03:00:00|7407.2|7402.2|7406.4|7401.4|7409.1|7404.1|7405.7|7400.7|0
1640836800000|2021-12-30 04:00:00|7406.5|7401.5|7410.9|7405.9|7411.2|7406.2|7406.3|7401.3|0
1640840400000|2021-12-30 05:00:00|7411|7406|7405|7400|7412.2|7407.2|7404.9|7399.9|0
1640844000000|2021-12-30 06:00:00|7404.9|7399.9|7405.7|7400.7|7406.9|7401.9|7399.9|7394.9|0
1640847600000|2021-12-30 07:00:00|7405.9|7400.9|7415.5|7410.5|7418|7413|7400.9|7395.9|0
1640851200000|2021-12-30 08:00:00|7416.1|7411.1|7431.3|7426.3|7431.7|7426.7|7414|7409|0
1640854800000|2021-12-30 09:00:00|7431.2|7426.2|7438.1|7435.1|7441.6|7438.6|7427.4|7424.4|0
1640858400000|2021-12-30 10:00:00|7438.2|7435.2|7432.9|7429.9|7438.4|7435.4|7428.7|7425.7|0
1640862000000|2021-12-30 11:00:00|7434.3|7431.3|7430.3|7427.3|7435.8|7432.8|7416.7|7413.7|0
1640865600000|2021-12-30 12:00:00|7428.8|7425.8|7429.5|7426.5|7438.5|7435.5|7423.6|7420.6|0
1640869200000|2021-12-30 13:00:00|7429.7|7426.7|7413.8|7410.8|7431.2|7428.2|7411.6|7408.6|0
1640872800000|2021-12-30 14:00:00|7414|7411|7502.3|7500.5|7505.2|7503.4|7401.5|7398.5|0
1640876400000|2021-12-30 15:00:00|7503.9|7502.1|7540.2|7538.4|7555.6|7553.8|7503.8|7502|0
1640880000000|2021-12-30 16:00:00|7539.8|7538|7574.7|7572.9|7575.7|7573.9|7535.3|7533.5|0
1640883600000|2021-12-30 17:00:00|7574.3|7572.5|7579.3|7577.5|7585.1|7583.3|7569.3|7567.5|0
1640887200000|2021-12-30 18:00:00|7579.2|7577.4|7588.6|7586.8|7597.6|7595.8|7573.5|7571.7|0
1640890800000|2021-12-30 19:00:00|7588.3|7586.5|7582.8|7581|7588.7|7586.9|7568.2|7566.4|0
1640894400000|2021-12-30 20:00:00|7582.7|7580.9|7527.1|7525.3|7582.7|7580.9|7517.7|7515.9|0
1640898000000|2021-12-30 21:00:00|7527.2|7525.4|7525.2|7522.2|7530.6|7527.6|7523.6|7520.6|0
1640901600000|2021-12-30 22:00:00|7525.9|7522.9|7528.3|7525.3|7529.2|7526.2|7525.2|7522.2|0
1640905200000|2021-12-30 23:00:00|7528.2|7525.2|7532.4|7529.4|7533.5|7530.5|7528.2|7525.2|0
1640908800000|2021-12-31 00:00:00|7532.5|7529.5|7506.8|7501.8|7534.6|7531.6|7501.7|7498.7|0
1640912400000|2021-12-31 01:00:00|7506.7|7501.7|7526.5|7521.5|7527.5|7522.5|7506.7|7501.7|0
1640916000000|2021-12-31 02:00:00|7526.7|7521.7|7520.3|7515.3|7526.9|7521.9|7513.1|7508.1|0
1640919600000|2021-12-31 03:00:00|7520.4|7515.4|7518.2|7513.2|7523.2|7518.2|7511.4|7506.4|0
1640923200000|2021-12-31 04:00:00|7518.3|7513.3|7524.5|7519.5|7525.2|7520.2|7518.1|7513.1|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7525.8|7520.8|7529.2|7524.2|7520.6|7515.6|0
1640930400000|2021-12-31 06:00:00|7526.1|7521.1|7523|7518|7528.4|7523.4|7520.8|7515.8|0
1640934000000|2021-12-31 07:00:00|7523.1|7518.1|7527.7|7522.7|7528.3|7523.3|7523|7518|0
1640937600000|2021-12-31 08:00:00|7527.6|7522.6|7525.2|7520.2|7532.1|7527.1|7523.4|7518.4|0
1640941200000|2021-12-31 09:00:00|7525|7520|7504|7501|7529.6|7526.6|7501|7498|0
1640944800000|2021-12-31 10:00:00|7504.6|7501.6|7500.5|7497.5|7517.2|7514.2|7500.3|7497.3|0
1640948400000|2021-12-31 11:00:00|7500.8|7497.8|7493.7|7490.7|7505.2|7502.2|7493.5|7490.5|0
1640952000000|2021-12-31 12:00:00|7492.7|7489.7|7511.8|7508.8|7513.7|7510.7|7490.3|7487.3|0
1640955600000|2021-12-31 13:00:00|7511.3|7508.3|7528.7|7525.7|7531.7|7528.7|7509.1|7506.1|0
1640959200000|2021-12-31 14:00:00|7529.2|7526.2|7494|7492.2|7545.9|7544.1|7469|7467.2|0
1640962800000|2021-12-31 15:00:00|7493.8|7492|7471.1|7469.3|7501.6|7499.8|7453.5|7451.7|0
1640966400000|2021-12-31 16:00:00|7470.9|7469.1|7470.5|7468.7|7483.1|7481.3|7444.7|7442.9|0
1640970000000|2021-12-31 17:00:00|7470.3|7468.5|7473.5|7471.7|7476.7|7474.9|7457.5|7455.7|0
1640973600000|2021-12-31 18:00:00|7473.6|7471.8|7464.3|7462.5|7478.2|7476.4|7459.8|7458|0
1640977200000|2021-12-31 19:00:00|7464.2|7462.4|7456.8|7455|7471.3|7469.5|7453.6|7451.8|0
1640980800000|2021-12-31 20:00:00|7457.1|7455.3|7423.6|7421.8|7470.9|7469.1|7421.7|7419.9|0
1640984400000|2021-12-31 21:00:00|7423.7|7421.9|7431.4|7428.4|7434.7|7431.7|7423.5|7420.5|0
1641164400000|2022-01-02 23:00:00|7459.8|7454.8|7454.4|7449.4|7462.4|7457.4|7448|7443|0
1641168000000|2022-01-03 00:00:00|7454.7|7449.7|7469.1|7464.1|7471.1|7466.1|7454.6|7449.6|0
1641171600000|2022-01-03 01:00:00|7469|7464|7462.9|7457.9|7474|7469|7461.4|7456.4|0
1641175200000|2022-01-03 02:00:00|7462.7|7457.7|7467.1|7462.1|7467.1|7462.1|7458.6|7453.6|0
1641178800000|2022-01-03 03:00:00|7467|7462|7464.7|7459.7|7467.9|7462.9|7459.8|7454.8|0
1641182400000|2022-01-03 04:00:00|7464.8|7459.8|7466.1|7461.1|7466.1|7461.1|7462.8|7457.8|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7465.4|7460.4|7467.7|7462.7|7462.7|7457.7|0
1641189600000|2022-01-03 06:00:00|7465.5|7460.5|7460.7|7455.7|7467.1|7462.1|7454.6|7449.6|0
1641193200000|2022-01-03 07:00:00|7460.6|7455.6|7458.6|7453.6|7461.2|7456.2|7453.7|7448.7|0
1641196800000|2022-01-03 08:00:00|7458.4|7453.4|7470.7|7465.7|7471.6|7466.6|7455.6|7450.6|0
1641200400000|2022-01-03 09:00:00|7470.6|7465.6|7494.7|7491.7|7506.6|7503.6|7470.6|7465.6|0
1641204000000|2022-01-03 10:00:00|7494.5|7491.5|7495.4|7492.4|7496.3|7493.3|7489.1|7486.1|0
1641207600000|2022-01-03 11:00:00|7495.3|7492.3|7509.9|7506.9|7513.5|7510.5|7494.9|7491.9|0
1641211200000|2022-01-03 12:00:00|7507.4|7504.4|7502.7|7499.7|7508.1|7505.1|7500.7|7497.7|0
1641214800000|2022-01-03 13:00:00|7502.6|7499.6|7492.7|7489.7|7507.5|7504.5|7492|7489|0
1641218400000|2022-01-03 14:00:00|7492.8|7489.8|7486.9|7485.1|7542.7|7540.9|7471.1|7469.3|0
1641222000000|2022-01-03 15:00:00|7487.1|7485.3|7567.6|7565.8|7568.3|7566.5|7481.7|7479.9|0
1641225600000|2022-01-03 16:00:00|7567.9|7566.1|7551.2|7549.4|7584.4|7582.6|7543.7|7541.9|0
1641229200000|2022-01-03 17:00:00|7551.4|7549.6|7572.1|7570.3|7578.1|7576.3|7539.7|7537.9|0
1641232800000|2022-01-03 18:00:00|7572.6|7570.8|7579.4|7577.6|7589.4|7587.6|7563.1|7561.3|0
1641236400000|2022-01-03 19:00:00|7579.1|7577.3|7591.3|7589.5|7597.6|7595.8|7574|7572.2|0
1641240000000|2022-01-03 20:00:00|7591.2|7589.4|7591.2|7589.4|7605.4|7603.6|7575|7573.2|0
1641243600000|2022-01-03 21:00:00|7591.8|7588.8|7603.7|7600.7|7607.6|7604.6|7586.9|7583.9|0
1641247200000|2022-01-03 22:00:00|7603.5|7600.5|7608.7|7605.7|7608.8|7605.8|7601.3|7598.3|0
1641250800000|2022-01-03 23:00:00|7608.6|7605.6|7601.5|7598.5|7609.8|7606.8|7600.9|7597.9|0
1641254400000|2022-01-04 00:00:00|7602.2|7599.2|7605.8|7600.8|7605.8|7601.7|7595.5|7592.5|0
1641258000000|2022-01-04 01:00:00|7605.7|7600.7|7602.4|7597.4|7607.1|7602.1|7601.8|7596.8|0
1641261600000|2022-01-04 02:00:00|7602.6|7597.6|7610.8|7605.8|7611.2|7606.2|7601.5|7596.5|0
1641265200000|2022-01-04 03:00:00|7610.9|7605.9|7611|7606|7612.6|7607.6|7607.5|7602.5|0
1641268800000|2022-01-04 04:00:00|7610.9|7605.9|7620.6|7615.6|7622.2|7617.2|7609.4|7604.4|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7626.4|7621.4|7628|7623|7620.1|7615.1|0
1641276000000|2022-01-04 06:00:00|7626.7|7621.7|7621.7|7616.7|7630|7625|7621|7616|0
1641279600000|2022-01-04 07:00:00|7621.8|7616.8|7625.8|7620.8|7625.9|7620.9|7616.8|7611.8|0
1641283200000|2022-01-04 08:00:00|7626|7621|7597.6|7592.6|7626|7621|7595.8|7590.8|0
1641286800000|2022-01-04 09:00:00|7597.5|7592.5|7604.5|7601.5|7615.3|7612.3|7595.6|7591.3|0
1641290400000|2022-01-04 10:00:00|7604.4|7601.4|7616.3|7613.3|7620.3|7617.3|7604.1|7601.1|0
1641294000000|2022-01-04 11:00:00|7616.4|7613.4|7617.9|7614.9|7629.5|7626.5|7616|7613|0
1641297600000|2022-01-04 12:00:00|7620.2|7617.2|7611.2|7608.2|7621.3|7618.3|7606.4|7603.4|0
1641301200000|2022-01-04 13:00:00|7611.1|7608.1|7602.5|7599.5|7615.6|7612.6|7600.2|7597.2|0
1641304800000|2022-01-04 14:00:00|7602.6|7599.6|7549.7|7547.9|7607.6|7604.6|7542.8|7541|0
1641308400000|2022-01-04 15:00:00|7550.2|7548.4|7419.4|7417.6|7551.5|7549.7|7419.4|7417.6|0
1641312000000|2022-01-04 16:00:00|7419.9|7418.1|7408.6|7406.8|7437.1|7435.3|7373.8|7372|0
1641315600000|2022-01-04 17:00:00|7408.2|7406.4|7408.1|7406.3|7424.6|7422.8|7391.2|7389.4|0
1641319200000|2022-01-04 18:00:00|7409.2|7407.4|7388.3|7386.5|7428.8|7427|7385.9|7384.1|0
1641322800000|2022-01-04 19:00:00|7386.5|7384.7|7438.5|7436.7|7438.8|7437|7382|7380.2|0
1641326400000|2022-01-04 20:00:00|7439|7437.2|7464.7|7462.9|7491.7|7489.9|7437.9|7436.1|0
1641330000000|2022-01-04 21:00:00|7465.3|7462.3|7454.3|7451.3|7465.5|7462.5|7451|7448|0
1641333600000|2022-01-04 22:00:00|7453.5|7450.5|7457.7|7454.7|7459|7456|7452.1|7449.1|0
1641337200000|2022-01-04 23:00:00|7457.8|7454.8|7447.2|7444.2|7460.8|7457.8|7444.6|7441.6|0
1641340800000|2022-01-05 00:00:00|7447|7444|7445.8|7440.8|7447.2|7444.2|7441.2|7438.2|0
1641344400000|2022-01-05 01:00:00|7445.7|7440.7|7432.4|7427.4|7455.8|7450.8|7429|7424|0
1641348000000|2022-01-05 02:00:00|7432.7|7427.7|7438|7433|7439.3|7434.3|7431.3|7426.3|0
1641351600000|2022-01-05 03:00:00|7438.1|7433.1|7436.3|7431.3|7439.5|7434.5|7433.7|7428.7|0
1641355200000|2022-01-05 04:00:00|7436.4|7431.4|7431.7|7426.7|7437.3|7432.3|7429.4|7424.4|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7422.2|7417.2|7432.5|7427.5|7418.4|7413.4|0
1641362400000|2022-01-05 06:00:00|7422.1|7417.1|7434.3|7429.3|7436.9|7431.9|7417.2|7412.2|0
1641366000000|2022-01-05 07:00:00|7434.6|7429.6|7422.1|7417.1|7437|7432|7421.6|7416.6|0
1641369600000|2022-01-05 08:00:00|7422|7417|7422.6|7417.6|7428.4|7423.4|7416.2|7411.2|0
1641373200000|2022-01-05 09:00:00|7422.8|7417.8|7417.5|7414.5|7424.4|7419.4|7403.2|7400.2|0
1641376800000|2022-01-05 10:00:00|7417.2|7414.2|7420.9|7417.9|7432.5|7429.5|7412.9|7409.9|0
1641380400000|2022-01-05 11:00:00|7420.7|7417.7|7417.8|7414.8|7421.9|7418.9|7410.4|7407.4|0
1641384000000|2022-01-05 12:00:00|7419.2|7416.2|7414.6|7411.6|7422.1|7419.1|7409.6|7406.6|0
1641387600000|2022-01-05 13:00:00|7414.8|7411.8|7426|7423|7429.1|7426.1|7403.2|7400.2|0
1641391200000|2022-01-05 14:00:00|7426.2|7423.2|7483.4|7481.6|7486.7|7484.9|7360.9|7359.1|0
1641394800000|2022-01-05 15:00:00|7483.9|7482.1|7450.4|7448.6|7512.6|7510.8|7426|7424.2|0
1641398400000|2022-01-05 16:00:00|7450.1|7448.3|7423.1|7421.3|7455.9|7454.1|7416.2|7414.4|0
1641402000000|2022-01-05 17:00:00|7422.7|7420.9|7368.9|7367.1|7432.3|7430.5|7366.5|7364.7|0
1641405600000|2022-01-05 18:00:00|7369|7367.2|7376.7|7374.9|7384.6|7382.8|7344.8|7343|0
1641409200000|2022-01-05 19:00:00|7376.4|7374.6|7284.4|7282.6|7414.3|7412.5|7283.1|7281.3|0
1641412800000|2022-01-05 20:00:00|7283|7281.2|7218.3|7216.5|7283|7281.2|7216.3|7214.5|0
1641416400000|2022-01-05 21:00:00|7218.6|7215.6|7206.9|7203.9|7230.6|7227.6|7206.7|7203.7|0
1641420000000|2022-01-05 22:00:00|7207|7204|7210.4|7207.4|7211.4|7208.4|7205.3|7202.3|0
1641423600000|2022-01-05 23:00:00|7210.1|7207.1|7218.8|7215.8|7219.2|7216.2|7190.8|7187.8|0
1641427200000|2022-01-06 00:00:00|7218.6|7215.6|7223.1|7218.1|7226.4|7223.4|7214.2|7211.2|0
1641430800000|2022-01-06 01:00:00|7223|7218|7228.9|7223.9|7236.4|7231.4|7204.9|7199.9|0
1641434400000|2022-01-06 02:00:00|7229|7224|7222.1|7217.1|7229.7|7224.7|7210.5|7205.5|0
1641438000000|2022-01-06 03:00:00|7222.2|7217.2|7184.9|7179.9|7223.2|7218.2|7183.4|7178.4|0
1641441600000|2022-01-06 04:00:00|7184.8|7179.8|7170.9|7165.9|7188.4|7183.4|7161.3|7156.3|0
1641445200000|2022-01-06 05:00:00|7171|7166|7190.2|7185.2|7195.1|7190.1|7168.5|7163.5|0
1641448800000|2022-01-06 06:00:00|7190|7185|7191.4|7186.4|7193.9|7188.9|7173.3|7168.3|0
1641452400000|2022-01-06 07:00:00|7190.9|7185.9|7221.4|7216.4|7240.1|7235.1|7190.6|7185.6|0
1641456000000|2022-01-06 08:00:00|7221.6|7216.6|7240|7235|7241.7|7236.7|7202.2|7197.2|0
1641459600000|2022-01-06 09:00:00|7240.1|7235.1|7228.5|7225.5|7241.5|7236.5|7200.3|7197.3|0
1641463200000|2022-01-06 10:00:00|7228.4|7225.4|7228.1|7225.1|7253.7|7250.7|7220.4|7217.4|0
1641466800000|2022-01-06 11:00:00|7227.9|7224.9|7209.6|7206.6|7239.3|7236.3|7205.3|7202.3|0
1641470400000|2022-01-06 12:00:00|7211.5|7208.5|7201.4|7198.4|7225.6|7222.6|7193.9|7190.9|0
1641474000000|2022-01-06 13:00:00|7201.3|7198.3|7203.7|7200.7|7212.3|7209.3|7188.4|7185.4|0
1641477600000|2022-01-06 14:00:00|7203.8|7200.8|7202.9|7201.1|7302.8|7301|7187.3|7185.5|0
1641481200000|2022-01-06 15:00:00|7200.9|7199.1|7297.6|7295.8|7310.6|7308.8|7119.6|7117.8|0
1641484800000|2022-01-06 16:00:00|7297.9|7296.1|7300.9|7299.1|7338.9|7337.1|7259.7|7257.9|0
1641488400000|2022-01-06 17:00:00|7301.5|7299.7|7299.4|7297.6|7329.1|7327.3|7275|7273.2|0
1641492000000|2022-01-06 18:00:00|7300.6|7298.8|7292.3|7290.5|7304.8|7303|7262.4|7260.6|0
1641495600000|2022-01-06 19:00:00|7291.6|7289.8|7281.9|7280.1|7299.5|7297.7|7262.6|7260.8|0
1641499200000|2022-01-06 20:00:00|7281.8|7280|7260.9|7259.1|7310|7308.2|7243|7241.2|0
1641502800000|2022-01-06 21:00:00|7261.5|7258.5|7277.3|7274.3|7277.9|7274.9|7259.1|7256.1|0
1641506400000|2022-01-06 22:00:00|7276.5|7273.5|7278.9|7275.9|7281.6|7278.6|7275.8|7272.8|0
1641510000000|2022-01-06 23:00:00|7279.1|7276.1|7299.1|7296.1|7299.3|7296.3|7279.1|7276.1|0
1641513600000|2022-01-07 00:00:00|7299.6|7296.6|7320|7315|7320.4|7316.7|7299.3|7296.3|0
1641517200000|2022-01-07 01:00:00|7319.6|7314.6|7312.5|7307.5|7323.2|7318.2|7308.8|7303.8|0
1641520800000|2022-01-07 02:00:00|7312.3|7307.3|7303.8|7298.8|7312.3|7307.3|7292.7|7287.7|0
1641524400000|2022-01-07 03:00:00|7303.7|7298.7|7295.2|7290.2|7311.1|7306.1|7292.5|7287.5|0
1641528000000|2022-01-07 04:00:00|7294.8|7289.8|7290.6|7285.6|7296.1|7291.1|7284.9|7279.9|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7289.9|7284.9|7293.4|7288.4|7279.3|7274.3|0
1641535200000|2022-01-07 06:00:00|7289.7|7284.7|7301.6|7296.6|7316.6|7311.6|7285.8|7280.8|0
1641538800000|2022-01-07 07:00:00|7301.5|7296.5|7297.2|7292.2|7303.9|7298.9|7292.7|7287.7|0
1641542400000|2022-01-07 08:00:00|7297.3|7292.3|7271.8|7266.8|7299.9|7294.9|7258|7253|0
1641546000000|2022-01-07 09:00:00|7271.4|7266.4|7326|7323|7341.4|7338.4|7270.4|7265.4|0
1641549600000|2022-01-07 10:00:00|7328.6|7325.6|7334.5|7331.5|7340.6|7337.6|7309.5|7306.5|0
1641553200000|2022-01-07 11:00:00|7333.7|7330.7|7339.1|7336.1|7346.6|7343.6|7327.7|7324.7|0
1641556800000|2022-01-07 12:00:00|7339.6|7336.6|7326.1|7323.1|7346.5|7343.5|7325.6|7322.6|0
1641560400000|2022-01-07 13:00:00|7326.9|7323.9|7279.8|7276.8|7345.8|7342.8|7258|7255|0
1641564000000|2022-01-07 14:00:00|7279.9|7276.9|7351.1|7349.3|7370.2|7368.4|7270.5|7268.7|0
1641567600000|2022-01-07 15:00:00|7352.7|7350.9|7215.5|7213.7|7353.8|7352|7186.3|7184.5|0
1641571200000|2022-01-07 16:00:00|7215.4|7213.6|7261|7259.2|7279|7277.2|7202.5|7200.7|0
1641574800000|2022-01-07 17:00:00|7261.5|7259.7|7251|7249.2|7270|7268.2|7225.2|7223.4|0
1641578400000|2022-01-07 18:00:00|7251.2|7249.4|7216.3|7214.5|7254.8|7253|7211.6|7209.8|0
1641582000000|2022-01-07 19:00:00|7216.7|7214.9|7237.7|7235.9|7247.3|7245.5|7188.4|7186.6|0
1641585600000|2022-01-07 20:00:00|7238|7236.2|7216.1|7214.3|7255.6|7253.8|7212.7|7210.9|0
1641589200000|2022-01-07 21:00:00|7216.7|7213.7|7214.1|7211.1|7221.9|7218.9|7210.2|7207.2|0
1641769200000|2022-01-09 23:00:00|7226.8|7221.8|7209.9|7204.9|7232.3|7227.3|7190.3|7185.3|0
1641772800000|2022-01-10 00:00:00|7210.3|7205.3|7221|7216|7225.8|7220.8|7201.4|7196.4|0
1641776400000|2022-01-10 01:00:00|7221.1|7216.1|7229|7224|7231.5|7226.5|7202.7|7197.7|0
1641780000000|2022-01-10 02:00:00|7229.7|7224.7|7228.3|7223.3|7238.3|7233.3|7226|7221|0
1641783600000|2022-01-10 03:00:00|7228.4|7223.4|7234.8|7229.8|7236.1|7231.1|7221.9|7216.9|0
1641787200000|2022-01-10 04:00:00|7234.9|7229.9|7246.7|7241.7|7248.4|7243.4|7234.5|7229.5|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7240.7|7235.7|7248.9|7243.9|7238.9|7233.9|0
1641794400000|2022-01-10 06:00:00|7240.9|7235.9|7245.5|7240.5|7247.8|7242.8|7236.4|7231.4|0
1641798000000|2022-01-10 07:00:00|7245.8|7240.8|7257.7|7252.7|7263.6|7258.6|7244.3|7239.3|0
1641801600000|2022-01-10 08:00:00|7257.4|7252.4|7225.2|7220.2|7260.3|7255.3|7201|7196|0
1641805200000|2022-01-10 09:00:00|7225.5|7220.5|7238|7235|7243.1|7240.1|7224.5|7219.5|0
1641808800000|2022-01-10 10:00:00|7238.2|7235.2|7209|7206|7239|7236|7205.2|7202.2|0
1641812400000|2022-01-10 11:00:00|7209.8|7206.8|7203.1|7200.1|7211.8|7208.8|7191.9|7188.9|0
1641816000000|2022-01-10 12:00:00|7204.1|7201.1|7125.9|7122.9|7205.3|7202.3|7125.8|7122.8|0
1641819600000|2022-01-10 13:00:00|7126.4|7123.4|7125.9|7122.9|7139.9|7136.9|7118.7|7115.7|0
1641823200000|2022-01-10 14:00:00|7126.2|7123.2|7049.7|7047.9|7155.1|7153.3|7034.4|7032.6|0
1641826800000|2022-01-10 15:00:00|7047|7045.2|7026.1|7024.3|7061.8|7060|6998.2|6996.4|0
1641830400000|2022-01-10 16:00:00|7023|7021.2|7090.3|7088.5|7093.2|7091.4|7008.2|7006.4|0
1641834000000|2022-01-10 17:00:00|7090.4|7088.6|7070.3|7068.5|7090.6|7088.8|7026.9|7025.1|0
1641837600000|2022-01-10 18:00:00|7069.6|7067.8|7129.4|7127.6|7140.7|7138.9|7064.3|7062.5|0
1641841200000|2022-01-10 19:00:00|7129.9|7128.1|7159.2|7157.4|7182.8|7181|7127.2|7125.4|0
1641844800000|2022-01-10 20:00:00|7159.5|7157.7|7227.2|7225.4|7232.2|7230.4|7127.4|7125.6|0
1641848400000|2022-01-10 21:00:00|7227.8|7224.8|7233.5|7230.5|7238.3|7235.3|7216.9|7213.9|0
1641852000000|2022-01-10 22:00:00|7234|7231|7239.1|7236.1|7239.6|7236.6|7231.8|7228.8|0
1641855600000|2022-01-10 23:00:00|7238.9|7235.9|7251.1|7248.1|7251.8|7248.8|7234.9|7231.9|0
1641859200000|2022-01-11 00:00:00|7251|7248|7245.6|7240.6|7252.5|7249.5|7231.8|7228.8|0
1641862800000|2022-01-11 01:00:00|7245.4|7240.4|7223.5|7218.5|7246.8|7241.8|7218.6|7213.6|0
1641866400000|2022-01-11 02:00:00|7223.6|7218.6|7242.5|7237.5|7248.5|7243.5|7221.6|7216.6|0
1641870000000|2022-01-11 03:00:00|7242.6|7237.6|7232.9|7227.9|7244.1|7239.1|7230.2|7225.2|0
1641873600000|2022-01-11 04:00:00|7232.8|7227.8|7229.1|7224.1|7234.7|7229.7|7221.4|7216.4|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7230.2|7225.2|7236.2|7231.2|7225.6|7220.6|0
1641880800000|2022-01-11 06:00:00|7231.1|7226.1|7227.7|7222.7|7233.7|7228.7|7215.5|7210.5|0
1641884400000|2022-01-11 07:00:00|7227.8|7222.8|7249.2|7244.2|7250.8|7245.8|7222.8|7217.8|0
1641888000000|2022-01-11 08:00:00|7248.9|7243.9|7238.9|7233.9|7252.6|7247.6|7227.9|7222.9|0
1641891600000|2022-01-11 09:00:00|7238.8|7233.8|7276.1|7273.1|7282.1|7279.1|7224.7|7221.7|0
1641895200000|2022-01-11 10:00:00|7274.5|7271.5|7271|7268|7280.2|7277.2|7264.2|7261.2|0
1641898800000|2022-01-11 11:00:00|7271.1|7268.1|7257.3|7254.3|7271.5|7268.5|7253|7250|0
1641902400000|2022-01-11 12:00:00|7257.1|7254.1|7248.5|7245.5|7264.8|7261.8|7248.4|7245.4|0
1641906000000|2022-01-11 13:00:00|7249|7246|7215|7212|7253.8|7250.8|7214.7|7211.7|0
1641909600000|2022-01-11 14:00:00|7215.1|7212.1|7237.9|7236.1|7248.8|7247|7163.4|7161.6|0
1641913200000|2022-01-11 15:00:00|7239|7237.2|7242.6|7240.8|7299.5|7297.7|7215.4|7213.6|0
1641916800000|2022-01-11 16:00:00|7243|7241.2|7343.4|7341.6|7351.3|7349.5|7243|7241.2|0
1641920400000|2022-01-11 17:00:00|7344.9|7343.1|7316.5|7314.7|7348.9|7347.1|7297.7|7295.9|0
1641924000000|2022-01-11 18:00:00|7316.6|7314.8|7329.4|7327.6|7334|7332.2|7290|7288.2|0
1641927600000|2022-01-11 19:00:00|7329.3|7327.5|7329.8|7328|7343.3|7341.5|7300.2|7298.4|0
1641931200000|2022-01-11 20:00:00|7331.3|7329.5|7337.4|7335.6|7338.9|7337.1|7315.2|7313.4|0
1641934800000|2022-01-11 21:00:00|7338|7335|7337.1|7334.1|7341.2|7338.2|7334.4|7331.4|0
1641938400000|2022-01-11 22:00:00|7336.9|7333.9|7336.6|7333.6|7337.9|7334.9|7335.5|7332.5|0
1641942000000|2022-01-11 23:00:00|7336.7|7333.7|7337|7334|7338.6|7335.6|7334.3|7331.3|0
1641945600000|2022-01-12 00:00:00|7336.9|7333.9|7339.1|7334.1|7341.5|7338.5|7336|7333|0
1641949200000|2022-01-12 01:00:00|7339|7334|7332.8|7327.8|7339.8|7334.8|7327|7322|0
1641952800000|2022-01-12 02:00:00|7333|7328|7337|7332|7341.7|7336.7|7332.4|7327.4|0
1641956400000|2022-01-12 03:00:00|7337.1|7332.1|7339.7|7334.7|7341.5|7336.5|7336.7|7331.7|0
1641960000000|2022-01-12 04:00:00|7339.8|7334.8|7340.1|7335.1|7341.5|7336.5|7338|7333|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7377.7|7372.7|7378.3|7373.3|7339.8|7334.8|0
1641967200000|2022-01-12 06:00:00|7378|7373|7370.9|7365.9|7383.4|7378.4|7369|7364|0
1641970800000|2022-01-12 07:00:00|7370.6|7365.6|7379.1|7374.1|7382.3|7377.3|7359.7|7354.7|0
1641974400000|2022-01-12 08:00:00|7378.9|7373.9|7340.6|7335.6|7380.8|7375.8|7335.8|7330.8|0
1641978000000|2022-01-12 09:00:00|7340.5|7335.5|7387.1|7384.1|7388.4|7385.4|7339|7334|0
1641981600000|2022-01-12 10:00:00|7387.2|7384.2|7397|7394|7397|7394|7381.7|7378.7|0
1641985200000|2022-01-12 11:00:00|7397.3|7394.3|7393.5|7390.5|7400.9|7397.9|7392.8|7389.8|0
1641988800000|2022-01-12 12:00:00|7393.7|7390.7|7390|7387|7398.6|7395.6|7380.8|7377.8|0
1641992400000|2022-01-12 13:00:00|7390.1|7387.1|7449.7|7446.7|7452|7449|7389.7|7386.7|0
1641996000000|2022-01-12 14:00:00|7449.9|7446.9|7450.9|7449.1|7470.6|7468.8|7403.4|7401.6|0
1641999600000|2022-01-12 15:00:00|7452|7450.2|7400.4|7398.6|7474.7|7472.9|7382.4|7380.6|0
1642003200000|2022-01-12 16:00:00|7400.1|7398.3|7420.3|7418.5|7431.6|7429.8|7365|7363.2|0
1642006800000|2022-01-12 17:00:00|7421.4|7419.6|7442.2|7440.4|7445.3|7443.5|7400.4|7398.6|0
1642010400000|2022-01-12 18:00:00|7442.7|7440.9|7418.8|7417|7444.1|7442.3|7412.9|7411.1|0
1642014000000|2022-01-12 19:00:00|7418.2|7416.4|7434|7432.2|7436.8|7435|7404.6|7402.8|0
1642017600000|2022-01-12 20:00:00|7434.1|7432.3|7429.9|7428.1|7438.2|7436.4|7408.4|7406.6|0
1642021200000|2022-01-12 21:00:00|7430.5|7427.5|7421.6|7418.6|7439.9|7436.9|7421.6|7418.6|0
1642024800000|2022-01-12 22:00:00|7421.7|7418.7|7427.7|7424.7|7428.4|7425.4|7420.6|7417.6|0
1642028400000|2022-01-12 23:00:00|7427.6|7424.6|7425.8|7422.8|7431.1|7428.1|7423.8|7420.8|0
1642032000000|2022-01-13 00:00:00|7425.7|7422.7|7423.3|7418.3|7426.7|7423.7|7419.9|7416.9|0
1642035600000|2022-01-13 01:00:00|7423.1|7418.1|7396|7391|7430.2|7425.2|7394.7|7389.7|0
1642039200000|2022-01-13 02:00:00|7396.1|7391.1|7403.5|7398.5|7410.7|7405.7|7395.9|7390.9|0
1642042800000|2022-01-13 03:00:00|7403.4|7398.4|7404.9|7399.9|7404.9|7399.9|7394.6|7389.6|0
1642046400000|2022-01-13 04:00:00|7405.1|7400.1|7406.6|7401.6|7408.2|7403.2|7403.6|7398.6|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7389.1|7384.1|7409.4|7404.4|7387.7|7382.7|0
1642053600000|2022-01-13 06:00:00|7389.5|7384.5|7397.9|7392.9|7405|7400|7387.7|7382.7|0
1642057200000|2022-01-13 07:00:00|7397.4|7392.4|7404.6|7399.6|7404.8|7399.8|7389.5|7384.5|0
1642060800000|2022-01-13 08:00:00|7404.8|7399.8|7412.5|7407.5|7431.8|7426.8|7401.7|7396.7|0
1642064400000|2022-01-13 09:00:00|7412.4|7407.4|7399.7|7396.7|7413.5|7408.5|7391.9|7388.9|0
1642068000000|2022-01-13 10:00:00|7399.8|7396.8|7415|7412|7420.2|7417.2|7399.2|7396.2|0
1642071600000|2022-01-13 11:00:00|7414.7|7411.7|7393.1|7390.1|7417|7414|7392.8|7389.8|0
1642075200000|2022-01-13 12:00:00|7393.4|7390.4|7412.9|7409.9|7416.2|7413.2|7393.4|7390.4|0
1642078800000|2022-01-13 13:00:00|7413.1|7410.1|7426.7|7423.7|7430.5|7427.5|7406.6|7403.6|0
1642082400000|2022-01-13 14:00:00|7426.8|7423.8|7403.7|7401.9|7438.1|7435.1|7386.4|7384.6|0
1642086000000|2022-01-13 15:00:00|7402.7|7400.9|7296.3|7294.5|7405|7403.2|7277.1|7275.3|0
1642089600000|2022-01-13 16:00:00|7295.7|7293.9|7302|7300.2|7328.9|7327.1|7276.4|7274.6|0
1642093200000|2022-01-13 17:00:00|7300.5|7298.7|7232|7230.2|7300.6|7298.8|7204.5|7202.7|0
1642096800000|2022-01-13 18:00:00|7231.5|7229.7|7253.6|7251.8|7257.1|7255.3|7216.5|7214.7|0
1642100400000|2022-01-13 19:00:00|7253.5|7251.7|7236.1|7234.3|7268.5|7266.7|7216.6|7214.8|0
1642104000000|2022-01-13 20:00:00|7235.5|7233.7|7155.5|7153.7|7235.5|7233.7|7142.4|7140.6|0
1642107600000|2022-01-13 21:00:00|7156.1|7153.1|7149.9|7146.9|7160.3|7157.3|7135.4|7132.4|0
1642111200000|2022-01-13 22:00:00|7149.8|7146.8|7154|7151|7155.2|7152.2|7149.4|7146.4|0
1642114800000|2022-01-13 23:00:00|7153.7|7150.7|7149|7146|7157|7154|7147.6|7144.6|0
1642118400000|2022-01-14 00:00:00|7148.9|7145.9|7138.2|7133.2|7149|7146|7134.1|7131.1|0
1642122000000|2022-01-14 01:00:00|7138.5|7133.5|7125.7|7120.7|7145.5|7140.5|7119.9|7114.9|0
1642125600000|2022-01-14 02:00:00|7125.8|7120.8|7121.5|7116.5|7129.2|7124.2|7102.7|7097.7|0
1642129200000|2022-01-14 03:00:00|7121.6|7116.6|7124|7119|7129.7|7124.7|7115.6|7110.6|0
1642132800000|2022-01-14 04:00:00|7124.4|7119.4|7139.7|7134.7|7147.2|7142.2|7124.4|7119.4|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7151.1|7146.1|7151.5|7146.5|7135.2|7130.2|0
1642140000000|2022-01-14 06:00:00|7151.2|7146.2|7153.7|7148.7|7158.6|7153.6|7143.6|7138.6|0
1642143600000|2022-01-14 07:00:00|7154.2|7149.2|7142.4|7137.4|7168.8|7163.8|7139.7|7134.7|0
1642147200000|2022-01-14 08:00:00|7143.1|7138.1|7150.1|7145.1|7166.3|7161.3|7130.8|7125.8|0
1642150800000|2022-01-14 09:00:00|7149.6|7144.6|7182.5|7179.5|7196.4|7193.4|7149.6|7144.6|0
1642154400000|2022-01-14 10:00:00|7182.9|7179.9|7167.5|7164.5|7182.9|7179.9|7158.3|7155.3|0
1642158000000|2022-01-14 11:00:00|7167.4|7164.4|7152.5|7149.5|7171.2|7168.2|7147.6|7144.6|0
1642161600000|2022-01-14 12:00:00|7153.5|7150.5|7072.4|7069.4|7155.4|7152.4|7071.4|7068.4|0
1642165200000|2022-01-14 13:00:00|7071.4|7068.4|7071.8|7068.8|7099.2|7096.2|7052.5|7049.5|0
1642168800000|2022-01-14 14:00:00|7070.8|7067.8|7221.3|7219.5|7229.3|7227.5|7068.1|7065.1|0
1642172400000|2022-01-14 15:00:00|7224.2|7222.4|7182.3|7180.5|7235.9|7234.1|7163.1|7161.3|0
1642176000000|2022-01-14 16:00:00|7182.2|7180.4|7187.2|7185.4|7205.2|7203.4|7141.3|7139.5|0
1642179600000|2022-01-14 17:00:00|7187.3|7185.5|7141.1|7139.3|7190.7|7188.9|7137.8|7136|0
1642183200000|2022-01-14 18:00:00|7140.5|7138.7|7183.9|7182.1|7191.2|7189.4|7118.7|7116.9|0
1642186800000|2022-01-14 19:00:00|7182.8|7181|7165.6|7163.8|7192|7190.2|7154.6|7152.8|0
1642190400000|2022-01-14 20:00:00|7166|7164.2|7229.8|7228|7233.1|7231.3|7166|7164.2|0
1642194000000|2022-01-14 21:00:00|7230.4|7227.4|7232.3|7229.3|7236.4|7233.4|7222.6|7219.6|0
1642374000000|2022-01-16 23:00:00|7242.3|7237.3|7217.3|7212.3|7242.6|7237.6|7211|7206|0
1642377600000|2022-01-17 00:00:00|7217.5|7212.5|7207.7|7202.7|7223.7|7218.7|7203.3|7198.3|0
1642381200000|2022-01-17 01:00:00|7207.8|7202.8|7196.6|7191.6|7209.4|7204.4|7187|7182|0
1642384800000|2022-01-17 02:00:00|7197.4|7192.4|7193.1|7188.1|7198.2|7193.2|7184.5|7179.5|0
1642388400000|2022-01-17 03:00:00|7192.9|7187.9|7201.3|7196.3|7206.9|7201.9|7192.3|7187.3|0
1642392000000|2022-01-17 04:00:00|7201.4|7196.4|7186.6|7181.6|7202.2|7197.2|7185.5|7180.5|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7183.8|7178.8|7189.7|7184.7|7180|7175|0
1642399200000|2022-01-17 06:00:00|7184.3|7179.3|7191.1|7186.1|7196.1|7191.1|7181.1|7176.1|0
1642402800000|2022-01-17 07:00:00|7190.7|7185.7|7198.6|7193.6|7202.2|7197.2|7184.3|7179.3|0
1642406400000|2022-01-17 08:00:00|7198.5|7193.5|7206.7|7201.7|7209.5|7204.5|7182.6|7177.6|0
1642410000000|2022-01-17 09:00:00|7206.6|7201.6|7215.1|7210.1|7219.4|7214.4|7203.7|7198.7|0
1642413600000|2022-01-17 10:00:00|7214.9|7209.9|7210.8|7205.8|7223.1|7218.1|7210.4|7205.4|0
1642417200000|2022-01-17 11:00:00|7211|7206|7217.1|7212.1|7218.3|7213.3|7209.9|7204.9|0
1642420800000|2022-01-17 12:00:00|7216.9|7211.9|7215.5|7210.5|7219.4|7214.4|7213.2|7208.2|0
1642424400000|2022-01-17 13:00:00|7215.1|7210.1|7206.4|7201.4|7216.6|7211.6|7204.9|7199.9|0
1642428000000|2022-01-17 14:00:00|7206.8|7201.8|7203|7198|7210.2|7205.2|7194.7|7189.7|0
1642431600000|2022-01-17 15:00:00|7203.9|7198.9|7205.5|7200.5|7210.1|7205.1|7200|7195|0
1642435200000|2022-01-17 16:00:00|7205.9|7200.9|7203.3|7198.3|7209.8|7204.8|7203.3|7198.3|0
1642438800000|2022-01-17 17:00:00|7203.7|7198.7|7201.9|7196.9|7204.6|7199.6|7198.1|7193.1|0
1642442400000|2022-01-17 18:00:00|7202.8|7197.8|7202.2|7197.2|7204|7199|7201.1|7196.1|0
1642446000000|2022-01-17 19:00:00|7201.8|7196.8|7201.9|7196.9|7202.4|7197.4|7201|7196|0
1642449600000|2022-01-17 20:00:00|7201.7|7196.7|7199.4|7194.4|7202.1|7197.1|7199.2|7194.2|0
1642453200000|2022-01-17 21:00:00|7199.2|7194.2|7199.3|7194.3|7199.3|7194.3|7199.2|7194.2|0
1642456800000|2022-01-17 22:00:00|7199.6|7194.6|7202.6|7197.6|7202.6|7197.6|7199.6|7194.6|0
1642460400000|2022-01-17 23:00:00|7204.2|7199.2|7205.5|7200.5|7208.8|7203.8|7192|7187|0
1642464000000|2022-01-18 00:00:00|7205.7|7200.7|7211.8|7206.8|7212.2|7207.2|7201.3|7196.3|0
1642467600000|2022-01-18 01:00:00|7211.6|7206.6|7207|7202|7212.5|7207.5|7198.1|7193.1|0
1642471200000|2022-01-18 02:00:00|7207.1|7202.1|7204.2|7199.2|7207.5|7202.5|7194|7189|0
1642474800000|2022-01-18 03:00:00|7204.4|7199.4|7151.1|7146.1|7204.6|7199.6|7145|7140|0
1642478400000|2022-01-18 04:00:00|7151.2|7146.2|7145.2|7140.2|7155.4|7150.4|7125.6|7120.6|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7136.2|7131.2|7149.4|7144.4|7130|7125|0
1642485600000|2022-01-18 06:00:00|7136.3|7131.3|7148.5|7143.5|7149.9|7144.9|7134|7129|0
1642489200000|2022-01-18 07:00:00|7148.2|7143.2|7144.7|7139.7|7150.5|7145.5|7134.4|7129.4|0
1642492800000|2022-01-18 08:00:00|7144.6|7139.6|7110.7|7105.7|7145.2|7140.2|7087.3|7082.3|0
1642496400000|2022-01-18 09:00:00|7110.9|7105.9|7086.6|7083.6|7119.6|7116.6|7065.6|7062.6|0
1642500000000|2022-01-18 10:00:00|7086.7|7083.7|7083.8|7080.8|7094.1|7091.1|7079|7076|0
1642503600000|2022-01-18 11:00:00|7084.1|7081.1|7067.7|7064.7|7084.1|7081.1|7056.2|7053.2|0
1642507200000|2022-01-18 12:00:00|7068.1|7065.1|7090.6|7087.6|7092|7089|7067.6|7064.6|0
1642510800000|2022-01-18 13:00:00|7090.8|7087.8|7087.5|7084.5|7090.8|7087.8|7060.9|7057.9|0
1642514400000|2022-01-18 14:00:00|7087.6|7084.6|7093|7091.2|7097.9|7096.1|7023.8|7022|11
1642518000000|2022-01-18 15:00:00|7090.7|7088.9|7125.9|7124.1|7169.5|7167.7|7073.3|7071.5|0
1642521600000|2022-01-18 16:00:00|7126.1|7124.3|7136.5|7134.7|7142.3|7140.5|7075.7|7073.9|0
1642525200000|2022-01-18 17:00:00|7136.3|7134.5|7090.7|7088.9|7143.3|7141.5|7084.6|7082.8|0
1642528800000|2022-01-18 18:00:00|7090.5|7088.7|7085.5|7083.7|7090.5|7088.7|7055.1|7053.3|0
1642532400000|2022-01-18 19:00:00|7085|7083.2|7115.7|7113.9|7127.9|7126.1|7076.5|7074.7|0
1642536000000|2022-01-18 20:00:00|7116.1|7114.3|7056.1|7054.3|7123.1|7121.3|7043.7|7041.9|0
1642539600000|2022-01-18 21:00:00|7056|7054.2|7065.1|7062.1|7066.6|7063.6|7050.5|7047.5|0
1642543200000|2022-01-18 22:00:00|7065|7062|7055.5|7052.5|7065.3|7062.3|7054.4|7051.4|0
1642546800000|2022-01-18 23:00:00|7055.6|7052.6|7047.9|7044.9|7059.8|7056.8|7047.8|7044.8|0
1642550400000|2022-01-19 00:00:00|7048|7045|7037.9|7032.9|7051.2|7048.2|7036.3|7032.9|0
1642554000000|2022-01-19 01:00:00|7038.1|7033.1|7046.5|7041.5|7068.7|7063.7|7037.5|7032.5|0
1642557600000|2022-01-19 02:00:00|7047|7042|7023.2|7018.2|7064.5|7059.5|7012.6|7007.6|0
1642561200000|2022-01-19 03:00:00|7023.7|7018.7|7018.6|7013.6|7027.9|7022.9|7008.9|7003.9|0
1642564800000|2022-01-19 04:00:00|7018.3|7013.3|7000|6995|7026.1|7021.1|6999|6994|0
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|7003.2|6998.2|7004.5|6999.5|6992.9|6987.9|0
1642572000000|2022-01-19 06:00:00|7003|6998|6997.1|6992.1|7018.8|7013.8|6994.3|6989.3|0
1642575600000|2022-01-19 07:00:00|6996.7|6991.7|6996.2|6991.2|6998.2|6993.2|6982.9|6977.9|0
1642579200000|2022-01-19 08:00:00|6995.6|6990.6|7039.6|7034.6|7041.3|7036.3|6983.9|6978.9|0
1642582800000|2022-01-19 09:00:00|7039.3|7034.3|7083.6|7080.6|7088.7|7085.7|7031.6|7028.6|0
1642586400000|2022-01-19 10:00:00|7083.7|7080.7|7093.4|7090.4|7093.8|7090.8|7082.3|7079.3|0
1642590000000|2022-01-19 11:00:00|7093.5|7090.5|7091|7088|7097.5|7094.5|7080.4|7077.4|0
1642593600000|2022-01-19 12:00:00|7090.8|7087.8|7093.7|7090.7|7094.2|7091.2|7076.6|7073.6|0
1642597200000|2022-01-19 13:00:00|7093.8|7090.8|7125.5|7122.5|7126.4|7123.4|7093.1|7090.1|0
1642600800000|2022-01-19 14:00:00|7125.6|7122.6|7129.2|7127.4|7132.9|7131.1|7082.6|7080.8|0
1642604400000|2022-01-19 15:00:00|7129.3|7127.5|7053.3|7051.5|7146.1|7144.3|7023.8|7022|0
1642608000000|2022-01-19 16:00:00|7052|7050.2|7052.8|7051|7071.4|7069.6|7011.1|7009.3|0
1642611600000|2022-01-19 17:00:00|7052|7050.2|7122|7120.2|7124.9|7123.1|7050.8|7049|0
1642615200000|2022-01-19 18:00:00|7122.6|7120.8|7103.3|7101.5|7124.9|7123.1|7089.6|7087.8|0
1642618800000|2022-01-19 19:00:00|7102.3|7100.5|7056.1|7054.3|7107.7|7105.9|7044.2|7042.4|0
1642622400000|2022-01-19 20:00:00|7056.2|7054.4|6988|6986.2|7074.6|7072.8|6984|6982.2|0
1642626000000|2022-01-19 21:00:00|6988.6|6985.6|6976.7|6973.7|6997.5|6994.5|6970.2|6967.2|0
1642629600000|2022-01-19 22:00:00|6977|6974|6980.8|6977.8|6981.7|6978.7|6975.4|6972.4|0
1642633200000|2022-01-19 23:00:00|6981|6978|6971.6|6968.6|6988.5|6985.5|6970.5|6967.5|0
1642636800000|2022-01-20 00:00:00|6971.7|6968.7|6991.1|6986.1|6993.8|6990.8|6971.7|6968.7|0
1642640400000|2022-01-20 01:00:00|6991.4|6986.4|6988|6983|7000.3|6995.3|6968.7|6963.7|0
1642644000000|2022-01-20 02:00:00|6988.1|6983.1|6994|6989|7002.4|6997.4|6988|6983|0
1642647600000|2022-01-20 03:00:00|6993.9|6988.9|7019.9|7014.9|7025.1|7020.1|6992.2|6987.2|0
1642651200000|2022-01-20 04:00:00|7020|7015|7020|7015|7026.8|7021.8|7016|7011|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|7051.5|7046.5|7064.2|7059.2|7019.8|7014.8|0
1642658400000|2022-01-20 06:00:00|7051.7|7046.7|7090.9|7085.9|7092.6|7087.6|7049.6|7044.6|0
1642662000000|2022-01-20 07:00:00|7090.8|7085.8|7083.5|7078.5|7100.9|7095.9|7080.8|7075.8|0
1642665600000|2022-01-20 08:00:00|7084|7079|7085.6|7080.6|7095.3|7090.3|7045.3|7040.3|0
1642669200000|2022-01-20 09:00:00|7086.4|7081.4|7110.9|7107.9|7117.2|7114.2|7084.9|7079.9|0
1642672800000|2022-01-20 10:00:00|7110.8|7107.8|7114|7111|7117.6|7114.6|7103.8|7100.8|0
1642676400000|2022-01-20 11:00:00|7113.9|7110.9|7129.4|7126.4|7141.1|7138.1|7113.9|7110.9|0
1642680000000|2022-01-20 12:00:00|7128.4|7125.4|7121.3|7118.3|7132.4|7129.4|7109.3|7106.3|0
1642683600000|2022-01-20 13:00:00|7120.8|7117.8|7139.8|7136.8|7144.6|7141.6|7116.8|7113.8|0
1642687200000|2022-01-20 14:00:00|7139.9|7136.9|7152.8|7151|7160.6|7158.8|7120.8|7119|0
1642690800000|2022-01-20 15:00:00|7153.3|7151.5|7183.4|7181.6|7191.8|7190|7131.6|7129.8|0
1642694400000|2022-01-20 16:00:00|7182.5|7180.7|7162.6|7160.8|7196.5|7194.7|7142.4|7140.6|0
1642698000000|2022-01-20 17:00:00|7163|7161.2|7145.9|7144.1|7174.5|7172.7|7139|7137.2|0
1642701600000|2022-01-20 18:00:00|7145.8|7144|7119.1|7117.3|7145.8|7144|7116.9|7115.1|0
1642705200000|2022-01-20 19:00:00|7119.8|7118|7069.9|7068.1|7145.4|7143.6|7066.3|7064.5|0
1642708800000|2022-01-20 20:00:00|7069.5|7067.7|6966.7|6964.9|7082.9|7081.1|6956.6|6954.8|0
1642712400000|2022-01-20 21:00:00|6967.3|6964.3|6800.5|6797.5|6974.1|6971.1|6763.4|6760.4|0
1642716000000|2022-01-20 22:00:00|6800.8|6797.8|6785.7|6782.7|6803.9|6800.9|6776.8|6773.8|0
1642719600000|2022-01-20 23:00:00|6786.5|6783.5|6802.8|6799.8|6806.9|6803.9|6783.5|6780.5|0
1642723200000|2022-01-21 00:00:00|6802.6|6799.6|6785|6780|6809.7|6806.7|6784.7|6779.7|0
1642726800000|2022-01-21 01:00:00|6784.1|6779.1|6795.2|6790.2|6800.7|6795.7|6756.2|6751.2|0
1642730400000|2022-01-21 02:00:00|6795.1|6790.1|6762.4|6757.4|6804.9|6799.9|6746.8|6741.8|0
1642734000000|2022-01-21 03:00:00|6762.1|6757.1|6750.3|6745.3|6765.2|6760.2|6742.4|6737.4|0
1642737600000|2022-01-21 04:00:00|6750.2|6745.2|6762.9|6757.9|6776.3|6771.3|6750.2|6745.2|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6791.9|6786.9|6798.1|6793.1|6760.5|6755.5|0
1642744800000|2022-01-21 06:00:00|6792|6787|6793.1|6788.1|6806.2|6801.2|6779.4|6774.4|0
1642748400000|2022-01-21 07:00:00|6793|6788|6825.4|6820.4|6830.9|6825.9|6784.9|6779.9|0
1642752000000|2022-01-21 08:00:00|6825.2|6820.2|6819.3|6814.3|6837.7|6832.7|6799.5|6794.5|0
1642755600000|2022-01-21 09:00:00|6819.4|6814.4|6835.2|6832.2|6838.9|6835.9|6794.8|6791.8|0
1642759200000|2022-01-21 10:00:00|6836.7|6833.7|6842.2|6839.2|6851.3|6848.3|6832.6|6829.6|0
1642762800000|2022-01-21 11:00:00|6843.3|6840.3|6822.4|6819.4|6843.3|6840.3|6804.2|6801.2|0
1642766400000|2022-01-21 12:00:00|6819.9|6816.9|6793.9|6790.9|6820.5|6817.5|6786.4|6783.4|11
1642770000000|2022-01-21 13:00:00|6794.1|6791.1|6801.5|6798.5|6807|6804|6785.7|6782.7|0
1642773600000|2022-01-21 14:00:00|6800.9|6797.9|6721.5|6719.7|6842.6|6840.8|6712.6|6710.8|0
1642777200000|2022-01-21 15:00:00|6722|6720.2|6758.7|6756.9|6791|6789.2|6637|6635.2|0
1642780800000|2022-01-21 16:00:00|6760.6|6758.8|6733.2|6731.4|6817|6815.2|6715.5|6713.7|0
1642784400000|2022-01-21 17:00:00|6730.7|6728.9|6709.3|6707.5|6771|6769.2|6691.9|6690.1|0
1642788000000|2022-01-21 18:00:00|6708.6|6706.8|6693.3|6691.5|6734.7|6732.9|6681.5|6679.7|0
1642791600000|2022-01-21 19:00:00|6693.8|6692|6630.9|6629.1|6713.9|6712.1|6629.8|6628|0
1642795200000|2022-01-21 20:00:00|6631.5|6629.7|6593.1|6591.3|6660.4|6658.6|6590.3|6588.5|0
1642798800000|2022-01-21 21:00:00|6593.3|6590.3|6589.6|6586.6|6603.5|6600.5|6583.8|6580.8|0
1642978800000|2022-01-23 23:00:00|6594|6589|6655.9|6650.9|6661.3|6656.3|6588.8|6583.8|0
1642982400000|2022-01-24 00:00:00|6655.8|6650.8|6649|6644|6659.5|6654.5|6639.7|6634.7|0
1642986000000|2022-01-24 01:00:00|6649.1|6644.1|6662.2|6657.2|6668.6|6663.6|6644.3|6639.3|0
1642989600000|2022-01-24 02:00:00|6662.6|6657.6|6647.7|6642.7|6668|6663|6647.1|6642.1|0
1642993200000|2022-01-24 03:00:00|6647.9|6642.9|6654.3|6649.3|6661.4|6656.4|6646.9|6641.9|0
1642996800000|2022-01-24 04:00:00|6654.4|6649.4|6649.8|6644.8|6659.3|6654.3|6646.7|6641.7|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6656.2|6651.2|6660.1|6655.1|6648.4|6643.4|0
1643004000000|2022-01-24 06:00:00|6655.8|6650.8|6651.4|6646.4|6660.9|6655.9|6648.7|6643.7|0
1643007600000|2022-01-24 07:00:00|6651.7|6646.7|6643.7|6638.7|6651.8|6646.8|6625.3|6620.3|0
1643011200000|2022-01-24 08:00:00|6643.8|6638.8|6633.4|6628.4|6674.7|6669.7|6631|6626|0
1643014800000|2022-01-24 09:00:00|6633.5|6628.5|6565.1|6562.1|6634.2|6629.2|6548.1|6545.1|0
1643018400000|2022-01-24 10:00:00|6565.2|6562.2|6484.5|6481.5|6565.8|6562.8|6466.2|6463.2|0
1643022000000|2022-01-24 11:00:00|6484.3|6481.3|6523.2|6520.2|6528.9|6525.9|6481.7|6478.7|0
1643025600000|2022-01-24 12:00:00|6522.7|6519.7|6460|6457|6529.8|6526.8|6457.2|6454.2|0
1643029200000|2022-01-24 13:00:00|6459.8|6456.8|6407.9|6404.9|6460.2|6457.2|6389.3|6386.3|0
1643032800000|2022-01-24 14:00:00|6407.8|6404.8|6321|6319.2|6456.3|6454.5|6321|6319.2|0
1643036400000|2022-01-24 15:00:00|6322.7|6320.9|6322|6320.2|6366.8|6365|6254.6|6252.8|0
1643040000000|2022-01-24 16:00:00|6320.9|6319.1|6241.4|6239.6|6321.8|6320|6189.1|6187.3|0
1643043600000|2022-01-24 17:00:00|6242.5|6240.7|6250.4|6248.6|6260.4|6258.6|6128.6|6126.8|0
1643047200000|2022-01-24 18:00:00|6249.8|6248|6378.1|6376.3|6378.4|6376.6|6241.9|6240.1|0
1643050800000|2022-01-24 19:00:00|6378.2|6376.4|6369.3|6367.5|6411.9|6410.1|6281.7|6279.9|0
1643054400000|2022-01-24 20:00:00|6366.7|6364.9|6539.1|6537.3|6549.9|6548.1|6343.8|6342|0
1643058000000|2022-01-24 21:00:00|6539.7|6536.7|6545|6542|6545.5|6542.5|6517.5|6514.5|0
1643061600000|2022-01-24 22:00:00|6544.9|6541.9|6528.2|6525.2|6545.4|6542.4|6523.6|6520.6|0
1643065200000|2022-01-24 23:00:00|6528|6525|6517.5|6514.5|6528.8|6525.8|6496.6|6493.6|0
1643068800000|2022-01-25 00:00:00|6517.6|6514.6|6473.8|6468.8|6521.8|6518.8|6469.9|6466.9|0
1643072400000|2022-01-25 01:00:00|6474.3|6469.3|6469.9|6464.9|6482.6|6477.6|6446.6|6441.6|0
1643076000000|2022-01-25 02:00:00|6470|6465|6463.6|6458.6|6470|6465|6441|6436|0
1643079600000|2022-01-25 03:00:00|6463.1|6458.1|6427.9|6422.9|6463.1|6458.1|6421.3|6416.3|0
1643083200000|2022-01-25 04:00:00|6427.8|6422.8|6427.2|6422.2|6438.3|6433.3|6415.2|6410.2|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6464.3|6459.3|6481.1|6476.1|6415.1|6410.1|0
1643090400000|2022-01-25 06:00:00|6464.4|6459.4|6456.7|6451.7|6476.9|6471.9|6449.4|6444.4|0
1643094000000|2022-01-25 07:00:00|6456.8|6451.8|6439.3|6434.3|6468.1|6463.1|6386.7|6381.7|0
1643097600000|2022-01-25 08:00:00|6437.9|6432.9|6417.1|6412.1|6450.6|6445.6|6393.3|6388.3|0
1643101200000|2022-01-25 09:00:00|6417.3|6412.3|6468.5|6465.5|6485.6|6482.6|6382|6379|0
1643104800000|2022-01-25 10:00:00|6468.8|6465.8|6440.5|6437.5|6480.6|6477.6|6429.7|6426.7|0
1643108400000|2022-01-25 11:00:00|6440.8|6437.8|6420.9|6417.9|6453.9|6450.9|6405.9|6402.9|0
1643112000000|2022-01-25 12:00:00|6423.9|6420.9|6401.7|6398.7|6426.6|6423.6|6387.4|6384.4|0
1643115600000|2022-01-25 13:00:00|6402|6399|6406.5|6403.5|6407.8|6404.8|6367.2|6364.2|0
1643119200000|2022-01-25 14:00:00|6405.3|6402.3|6401.2|6399.4|6498.2|6496.4|6385.2|6383.4|0
1643122800000|2022-01-25 15:00:00|6399.2|6397.4|6412.3|6410.5|6463.7|6461.9|6367.5|6365.7|0
1643126400000|2022-01-25 16:00:00|6412.6|6410.8|6353.9|6352.1|6435.5|6433.7|6345|6343.2|0
1643130000000|2022-01-25 17:00:00|6354|6352.2|6374.8|6373|6399.2|6397.4|6345|6343.2|0
1643133600000|2022-01-25 18:00:00|6375|6373.2|6459.1|6457.3|6459.7|6457.9|6349.5|6347.7|0
1643137200000|2022-01-25 19:00:00|6458.9|6457.1|6518.9|6517.1|6523.8|6522|6428|6426.2|0
1643140800000|2022-01-25 20:00:00|6518.5|6516.7|6397.4|6395.6|6520.4|6518.6|6385.5|6383.7|0
1643144400000|2022-01-25 21:00:00|6397.8|6394.8|6277.9|6274.9|6418.2|6415.2|6268.9|6265.9|0
1643148000000|2022-01-25 22:00:00|6277.7|6274.7|6299.1|6296.1|6299.6|6296.6|6276.6|6273.6|0
1643151600000|2022-01-25 23:00:00|6298.3|6295.3|6433.2|6430.2|6454.8|6451.8|6298.1|6295.1|0
1643155200000|2022-01-26 00:00:00|6433.8|6430.8|6416.7|6411.7|6435.2|6432.2|6403|6400|0
1643158800000|2022-01-26 01:00:00|6417|6412|6444.9|6439.9|6450.4|6445.4|6408.5|6403.5|0
1643162400000|2022-01-26 02:00:00|6445|6440|6439.8|6434.8|6460.8|6455.8|6438.2|6433.2|0
1643166000000|2022-01-26 03:00:00|6439.3|6434.3|6458.3|6453.3|6465.4|6460.4|6439.3|6434.3|0
1643169600000|2022-01-26 04:00:00|6459|6454|6458.6|6453.6|6460.7|6455.7|6445.8|6440.8|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6454|6449|6458.9|6453.9|6434.9|6429.9|0
1643176800000|2022-01-26 06:00:00|6453.9|6448.9|6446.2|6441.2|6462.9|6457.9|6441.3|6436.3|0
1643180400000|2022-01-26 07:00:00|6446.3|6441.3|6449.5|6444.5|6456.1|6451.1|6422.6|6417.6|0
1643184000000|2022-01-26 08:00:00|6449.6|6444.6|6497.6|6492.6|6503.9|6498.9|6448.2|6443.2|0
1643187600000|2022-01-26 09:00:00|6497.7|6492.7|6559|6556|6576.5|6573.5|6493.8|6488.8|0
1643191200000|2022-01-26 10:00:00|6559.1|6556.1|6573.5|6570.5|6580.5|6577.5|6546.4|6543.4|0
1643194800000|2022-01-26 11:00:00|6573.8|6570.8|6578.5|6575.5|6591.4|6588.4|6571.9|6568.9|0
1643198400000|2022-01-26 12:00:00|6578.3|6575.3|6557|6554|6580.1|6577.1|6539.3|6536.3|0
1643202000000|2022-01-26 13:00:00|6556.5|6553.5|6588.2|6585.2|6597.2|6594.2|6552.7|6549.7|0
1643205600000|2022-01-26 14:00:00|6588|6585|6522.3|6520.5|6607.9|6604.9|6492.6|6490.8|0
1643209200000|2022-01-26 15:00:00|6523.2|6521.4|6492.8|6491|6564.5|6562.7|6468.2|6466.4|0
1643212800000|2022-01-26 16:00:00|6492.3|6490.5|6506.3|6504.5|6522.7|6520.9|6470.9|6469.1|0
1643216400000|2022-01-26 17:00:00|6506.8|6505|6559.3|6557.5|6565.2|6563.4|6505.6|6503.8|0
1643220000000|2022-01-26 18:00:00|6560.4|6558.6|6529.8|6528|6560.8|6559|6523.5|6521.7|0
1643223600000|2022-01-26 19:00:00|6529.2|6527.4|6438.3|6436.5|6614.2|6612.4|6411.3|6409.5|0
1643227200000|2022-01-26 20:00:00|6437.3|6435.5|6376.7|6374.9|6437.3|6435.5|6297|6295.2|0
1643230800000|2022-01-26 21:00:00|6376.8|6375|6389.1|6386.1|6396|6393|6324.3|6321.3|0
1643234400000|2022-01-26 22:00:00|6389.3|6386.3|6422|6419|6466.4|6463.4|6383.5|6380.5|0
1643238000000|2022-01-26 23:00:00|6422.3|6419.3|6451.8|6448.8|6457.8|6454.8|6420.1|6417.1|0
1643241600000|2022-01-27 00:00:00|6451.6|6448.6|6413.8|6408.8|6451.9|6448.9|6411.5|6408.5|0
1643245200000|2022-01-27 01:00:00|6414|6409|6341.7|6336.7|6417.7|6412.7|6335.7|6330.7|0
1643248800000|2022-01-27 02:00:00|6341.8|6336.8|6317.8|6312.8|6341.8|6336.8|6297.7|6292.7|0
1643252400000|2022-01-27 03:00:00|6317.3|6312.3|6292.8|6287.8|6338.2|6333.2|6275.1|6270.1|0
1643256000000|2022-01-27 04:00:00|6291.9|6286.9|6314.1|6309.1|6319.9|6314.9|6288.4|6283.4|0
1643259600000|2022-01-27 05:00:00|6314|6309|6310.3|6305.3|6332.2|6327.2|6288.9|6283.9|0
1643263200000|2022-01-27 06:00:00|6310.5|6305.5|6285.8|6280.8|6331.5|6326.5|6280.3|6275.3|0
1643266800000|2022-01-27 07:00:00|6285.9|6280.9|6307.1|6302.1|6325.8|6320.8|6283.5|6278.5|0
1643270400000|2022-01-27 08:00:00|6307.4|6302.4|6376.7|6371.7|6379.4|6374.4|6306.5|6301.5|0
1643274000000|2022-01-27 09:00:00|6376.4|6371.4|6425.9|6422.9|6440.1|6437.1|6374.4|6369.6|0
1643277600000|2022-01-27 10:00:00|6427.2|6424.2|6378.5|6375.5|6445.3|6442.3|6371.9|6368.9|0
1643281200000|2022-01-27 11:00:00|6379|6376|6424.8|6421.8|6430.9|6427.9|6377.6|6374.6|0
1643284800000|2022-01-27 12:00:00|6423.3|6420.3|6430.8|6427.8|6440.2|6437.2|6404.5|6401.5|0
1643288400000|2022-01-27 13:00:00|6431.5|6428.5|6464.9|6461.9|6466.1|6463.1|6426.4|6423.4|0
1643292000000|2022-01-27 14:00:00|6464.5|6461.5|6451.8|6450|6483.5|6481.7|6382.9|6381.1|0
1643295600000|2022-01-27 15:00:00|6453.4|6451.6|6408.3|6406.5|6495.7|6493.9|6355.6|6353.8|0
1643299200000|2022-01-27 16:00:00|6408|6406.2|6424.2|6422.4|6451.4|6449.6|6391.5|6389.7|0
1643302800000|2022-01-27 17:00:00|6424.3|6422.5|6359.8|6358|6425.8|6424|6330.7|6328.9|0
1643306400000|2022-01-27 18:00:00|6358.3|6356.5|6331.4|6329.6|6371.9|6370.1|6288.3|6286.5|0
1643310000000|2022-01-27 19:00:00|6330|6328.2|6310.1|6308.3|6369.8|6368|6286.8|6285|0
1643313600000|2022-01-27 20:00:00|6310|6308.2|6279.6|6277.8|6336.2|6334.4|6273.5|6271.7|0
1643317200000|2022-01-27 21:00:00|6280.2|6277.2|6339.7|6336.7|6339.7|6336.7|6264.3|6261.3|0
1643320800000|2022-01-27 22:00:00|6339.2|6336.2|6366.9|6363.9|6377.1|6374.1|6326.4|6323.4|0
1643324400000|2022-01-27 23:00:00|6366.7|6363.7|6343.3|6340.3|6371.7|6368.7|6342.3|6339.3|0
1643328000000|2022-01-28 00:00:00|6343.1|6340.1|6350.7|6345.7|6351.7|6348.7|6326.9|6323.9|0
1643331600000|2022-01-28 01:00:00|6350.5|6345.5|6347.1|6342.1|6367.8|6362.8|6334.7|6329.7|0
1643335200000|2022-01-28 02:00:00|6347.2|6342.2|6376.6|6371.6|6380.5|6375.5|6337.7|6332.7|0
1643338800000|2022-01-28 03:00:00|6376.7|6371.7|6354.9|6349.9|6382|6377|6352.3|6347.3|0
1643342400000|2022-01-28 04:00:00|6355|6350|6343.8|6338.8|6362|6357|6339.7|6334.7|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6364.3|6359.3|6371|6366|6338.7|6333.7|0
1643349600000|2022-01-28 06:00:00|6363.5|6358.5|6368.1|6363.1|6379.5|6374.5|6354.9|6349.9|0
1643353200000|2022-01-28 07:00:00|6367.2|6362.2|6368.8|6363.8|6376.9|6371.9|6349.2|6344.2|0
1643356800000|2022-01-28 08:00:00|6368.6|6363.6|6342.7|6337.7|6368.6|6363.6|6306.5|6301.5|0
1643360400000|2022-01-28 09:00:00|6342.9|6337.9|6348.7|6345.7|6370.5|6367.5|6331.4|6328.4|0
1643364000000|2022-01-28 10:00:00|6348.8|6345.8|6310.9|6307.9|6349.8|6346.8|6297.7|6294.7|0
1643367600000|2022-01-28 11:00:00|6310.2|6307.2|6299.3|6296.3|6318.2|6315.2|6282|6279|0
1643371200000|2022-01-28 12:00:00|6304.4|6301.4|6242.2|6239.2|6310.2|6307.2|6227.7|6224.7|0
1643374800000|2022-01-28 13:00:00|6242.1|6239.1|6297.2|6294.2|6317.6|6314.6|6229.8|6226.8|0
1643378400000|2022-01-28 14:00:00|6297.6|6294.6|6228.9|6227.1|6346.6|6344.8|6209.9|6208.1|0
1643382000000|2022-01-28 15:00:00|6229.8|6228|6346.5|6344.7|6346.5|6344.7|6204.4|6202.6|0
1643385600000|2022-01-28 16:00:00|6346.9|6345.1|6405.4|6403.6|6405.5|6403.7|6320.8|6319|0
1643389200000|2022-01-28 17:00:00|6405.6|6403.8|6351|6349.2|6415.3|6413.5|6349.6|6347.8|0
1643392800000|2022-01-28 18:00:00|6350.8|6349|6362.6|6360.8|6382.8|6381|6338|6336.2|0
1643396400000|2022-01-28 19:00:00|6361.4|6359.6|6356.1|6354.3|6380|6378.2|6278.1|6276.3|0
1643400000000|2022-01-28 20:00:00|6355.8|6354|6469.2|6467.4|6470|6468.2|6349|6347.2|0
1643403600000|2022-01-28 21:00:00|6469.7|6467.9|6459.1|6456.1|6477.3|6474.3|6456.8|6453.8|0
1643583600000|2022-01-30 23:00:00|6460.9|6455.9|6442.8|6437.8|6467.2|6462.2|6423.4|6418.4|0
1643587200000|2022-01-31 00:00:00|6443.4|6438.4|6437.3|6432.3|6458|6453|6429.7|6424.7|0
1643590800000|2022-01-31 01:00:00|6437.4|6432.4|6448.5|6443.5|6455.1|6450.1|6434.3|6429.3|0
1643594400000|2022-01-31 02:00:00|6448.4|6443.4|6480.2|6475.2|6483.4|6478.4|6445.5|6440.5|0
1643598000000|2022-01-31 03:00:00|6479.8|6474.8|6487.7|6482.7|6490.7|6485.7|6477|6472|0
1643601600000|2022-01-31 04:00:00|6488|6483|6482.8|6477.8|6490.9|6485.9|6481.9|6476.9|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6485.4|6480.4|6488.5|6483.5|6471.3|6466.3|0
1643608800000|2022-01-31 06:00:00|6485.5|6480.5|6481.3|6476.3|6492.7|6487.7|6476.5|6471.5|0
1643612400000|2022-01-31 07:00:00|6480.9|6475.9|6484.9|6479.9|6486.9|6481.9|6467.4|6462.4|0
1643616000000|2022-01-31 08:00:00|6485.1|6480.1|6515.8|6510.8|6515.8|6510.8|6462.8|6457.8|0
1643619600000|2022-01-31 09:00:00|6516.7|6511.7|6546.5|6543.5|6561.2|6558.2|6514.2|6509.2|0
1643623200000|2022-01-31 10:00:00|6546.6|6543.6|6536.6|6533.6|6551|6548|6524.7|6521.7|0
1643626800000|2022-01-31 11:00:00|6536.5|6533.5|6536.5|6533.5|6541.3|6538.3|6516.6|6513.6|0
1643630400000|2022-01-31 12:00:00|6536.6|6533.6|6517.4|6514.4|6537.5|6534.5|6484.1|6481.1|0
1643634000000|2022-01-31 13:00:00|6517.7|6514.7|6538.9|6535.9|6541.9|6538.9|6502.2|6499.2|0
1643637600000|2022-01-31 14:00:00|6539|6536|6647.8|6646|6656.2|6654.4|6524.4|6522.6|0
1643641200000|2022-01-31 15:00:00|6647.4|6645.6|6719|6717.2|6721.1|6719.3|6642.4|6640.6|0
1643644800000|2022-01-31 16:00:00|6718.9|6717.1|6758.3|6756.5|6764.7|6762.9|6696.2|6694.4|0
1643648400000|2022-01-31 17:00:00|6758.6|6756.8|6769.4|6767.6|6773.3|6771.5|6730|6728.2|0
1643652000000|2022-01-31 18:00:00|6769.9|6768.1|6775|6773.2|6775.1|6773.3|6740.7|6738.9|0
1643655600000|2022-01-31 19:00:00|6774.9|6773.1|6801.1|6799.3|6807.4|6805.6|6764.7|6762.9|0
1643659200000|2022-01-31 20:00:00|6800.6|6798.8|6846|6844.2|6848.6|6846.8|6747.5|6745.7|0
1643662800000|2022-01-31 21:00:00|6846.6|6843.6|6836|6833|6846.8|6843.8|6828.8|6825.8|0
1643666400000|2022-01-31 22:00:00|6836.1|6833.1|6843.6|6840.6|6845.6|6842.6|6836.1|6833.1|0
1643670000000|2022-01-31 23:00:00|6843.7|6840.7|6846|6843|6848.1|6845.1|6839.2|6836.2|0
1643673600000|2022-02-01 00:00:00|6845.9|6842.9|6854.6|6849.6|6855.8|6852.8|6842.6|6839.6|0
1643677200000|2022-02-01 01:00:00|6854.8|6849.8|6832.9|6827.9|6855.1|6850.1|6829.9|6824.9|0
1643680800000|2022-02-01 02:00:00|6833|6828|6835.2|6830.2|6841.7|6836.7|6828.4|6823.4|0
1643684400000|2022-02-01 03:00:00|6835.1|6830.1|6848.1|6843.1|6849.3|6844.3|6832.4|6827.4|0
1643688000000|2022-02-01 04:00:00|6848|6843|6847.5|6842.5|6851|6846|6842|6837|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|6852|6847|6853.5|6848.5|6843.7|6838.7|0
1643695200000|2022-02-01 06:00:00|6851.5|6846.5|6854.5|6849.5|6859.4|6854.4|6843.9|6838.9|0
1643698800000|2022-02-01 07:00:00|6854.6|6849.6|6862.1|6857.1|6884.5|6879.5|6850.9|6845.9|0
1643702400000|2022-02-01 08:00:00|6862.4|6857.4|6889.9|6884.9|6891.2|6886.2|6852.4|6847.4|0
1643706000000|2022-02-01 09:00:00|6889.8|6884.8|6840.4|6837.4|6891.9|6886.9|6828.2|6825.2|0
1643709600000|2022-02-01 10:00:00|6840.2|6837.2|6846.4|6843.4|6859.2|6856.2|6839.2|6836.2|0
1643713200000|2022-02-01 11:00:00|6846|6843|6839.1|6836.1|6851.8|6848.8|6835.2|6832.2|0
1643716800000|2022-02-01 12:00:00|6839.5|6836.5|6877.9|6874.9|6882|6879|6835.5|6832.5|0
1643720400000|2022-02-01 13:00:00|6878|6875|6890.7|6887.7|6901.2|6898.2|6876.8|6873.8|0
1643724000000|2022-02-01 14:00:00|6890.8|6887.8|6836.1|6834.3|6899.6|6896.6|6784.5|6782.7|0
1643727600000|2022-02-01 15:00:00|6836.8|6835|6858.2|6856.4|6859.3|6857.5|6770.9|6769.1|0
1643731200000|2022-02-01 16:00:00|6856.7|6854.9|6895.8|6894|6904.6|6902.8|6850.4|6848.6|0
1643734800000|2022-02-01 17:00:00|6895.7|6893.9|6873.7|6871.9|6897.9|6896.1|6840.8|6839|0
1643738400000|2022-02-01 18:00:00|6873.5|6871.7|6859.4|6857.6|6879.4|6877.6|6844.7|6842.9|0
1643742000000|2022-02-01 19:00:00|6860.4|6858.6|6858.4|6856.6|6873.8|6872|6832.6|6830.8|0
1643745600000|2022-02-01 20:00:00|6858.5|6856.7|6920.8|6919|6930.4|6928.6|6853.8|6852|0
1643749200000|2022-02-01 21:00:00|6921.4|6918.4|7045.4|7042.4|7048.3|7045.3|6913.1|6910.1|0
1643752800000|2022-02-01 22:00:00|7045.3|7042.3|7056.2|7053.2|7058.9|7055.9|7035.3|7032.3|0
1643756400000|2022-02-01 23:00:00|7056|7053|7056.3|7053.3|7057.3|7054.3|7046.5|7043.5|0
1643760000000|2022-02-02 00:00:00|7056.4|7053.4|7068.4|7063.4|7068.4|7064|7053.5|7050.5|0
1643763600000|2022-02-02 01:00:00|7068.5|7063.5|7073.7|7068.7|7075.5|7070.5|7064|7059|0
1643767200000|2022-02-02 02:00:00|7073.6|7068.6|7071.4|7066.4|7077|7072|7068.7|7063.7|0
1643770800000|2022-02-02 03:00:00|7071.3|7066.3|7074.3|7069.3|7076.1|7071.1|7069.6|7064.6|0
1643774400000|2022-02-02 04:00:00|7074.2|7069.2|7077.2|7072.2|7078.5|7073.5|7073.4|7068.4|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|7086|7081|7094|7089|7076.4|7071.4|0
1643781600000|2022-02-02 06:00:00|7086.1|7081.1|7084.3|7079.3|7098.7|7093.7|7079.1|7074.1|0
1643785200000|2022-02-02 07:00:00|7084.1|7079.1|7085|7080|7096.2|7091.2|7079|7074|0
1643788800000|2022-02-02 08:00:00|7085.7|7080.7|7076.5|7071.5|7093.8|7088.8|7074.6|7069.6|0
1643792400000|2022-02-02 09:00:00|7076.6|7071.6|7102.5|7099.5|7105.5|7102.5|7064.2|7061.2|0
1643796000000|2022-02-02 10:00:00|7102|7099|7088.5|7085.5|7102|7099|7087.2|7084.2|0
1643799600000|2022-02-02 11:00:00|7088.6|7085.6|7089.5|7086.5|7090.8|7087.8|7078.5|7075.5|0
1643803200000|2022-02-02 12:00:00|7091.4|7088.4|7098.6|7095.6|7112.5|7109.5|7090.9|7087.9|0
1643806800000|2022-02-02 13:00:00|7098.2|7095.2|7060.2|7057.2|7099.9|7096.9|7058.6|7055.6|0
1643810400000|2022-02-02 14:00:00|7060|7057|6963.7|6961.9|7060.5|7057.5|6912.3|6910.5|0
1643814000000|2022-02-02 15:00:00|6964.4|6962.6|6928.7|6926.9|7010.1|7008.3|6914|6912.2|0
1643817600000|2022-02-02 16:00:00|6928.4|6926.6|6879.6|6877.8|6934|6932.2|6829.4|6827.6|0
1643821200000|2022-02-02 17:00:00|6879.7|6877.9|6944.4|6942.6|6944.6|6942.8|6862|6860.2|0
1643824800000|2022-02-02 18:00:00|6944.3|6942.5|6908.7|6906.9|6945.2|6943.4|6894.2|6892.4|0
1643828400000|2022-02-02 19:00:00|6908.6|6906.8|6909.9|6908.1|6925.6|6923.8|6872.7|6870.9|0
1643832000000|2022-02-02 20:00:00|6909.8|6908|6917.4|6915.6|6944.7|6942.9|6898.8|6897|0
1643835600000|2022-02-02 21:00:00|6918|6915|6675.4|6672.4|6926.2|6923.2|6661.9|6658.9|0
1643839200000|2022-02-02 22:00:00|6675.5|6672.5|6656.2|6653.2|6676.2|6673.2|6654.1|6651.1|0
1643842800000|2022-02-02 23:00:00|6656.1|6653.1|6627.4|6624.4|6662.6|6659.6|6625.3|6622.3|0
1643846400000|2022-02-03 00:00:00|6627.6|6624.6|6625.6|6620.6|6636.2|6633.2|6622.7|6619.7|0
1643850000000|2022-02-03 01:00:00|6625.9|6620.9|6623.1|6618.1|6632|6627|6618.6|6613.6|0
1643853600000|2022-02-03 02:00:00|6622.9|6617.9|6628.9|6623.9|6632.3|6627.3|6616.4|6611.4|0
1643857200000|2022-02-03 03:00:00|6629|6624|6632.3|6627.3|6636.5|6631.5|6622.6|6617.6|0
1643860800000|2022-02-03 04:00:00|6632|6627|6631.6|6626.6|6635.5|6630.5|6629.9|6624.9|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6632.1|6627.1|6636.6|6631.6|6629.1|6624.1|0
1643868000000|2022-02-03 06:00:00|6632.4|6627.4|6630.4|6625.4|6636.7|6631.7|6627.8|6622.8|0
1643871600000|2022-02-03 07:00:00|6630.9|6625.9|6662.5|6657.5|6664.8|6659.8|6628.3|6623.3|0
1643875200000|2022-02-03 08:00:00|6662.7|6657.7|6657.9|6652.9|6671.2|6666.2|6646.5|6641.5|0
1643878800000|2022-02-03 09:00:00|6658|6653|6651.9|6648.9|6675.2|6672.2|6639.2|6636.2|0
1643882400000|2022-02-03 10:00:00|6651.8|6648.8|6643.4|6640.4|6655.5|6652.5|6641.6|6638.6|0
1643886000000|2022-02-03 11:00:00|6643.5|6640.5|6642.1|6639.1|6644.8|6641.8|6629.3|6626.3|0
1643889600000|2022-02-03 12:00:00|6640.8|6637.8|6649.2|6646.2|6659.6|6656.6|6625.8|6622.8|0
1643893200000|2022-02-03 13:00:00|6649.4|6646.4|6618|6615|6651.9|6648.9|6610.2|6607.2|0
1643896800000|2022-02-03 14:00:00|6617.6|6614.6|6636|6634.2|6683.3|6681.5|6595.7|6592.7|0
1643900400000|2022-02-03 15:00:00|6636.2|6634.4|6683.9|6682.1|6728|6726.2|6616.6|6614.8|0
1643904000000|2022-02-03 16:00:00|6684.4|6682.6|6640|6638.2|6715.9|6714.1|6640|6638.2|0
1643907600000|2022-02-03 17:00:00|6638.7|6636.9|6631.3|6629.5|6648.2|6646.4|6615.5|6613.7|0
1643911200000|2022-02-03 18:00:00|6630.6|6628.8|6618.9|6617.1|6651.1|6649.3|6613.8|6612|0
1643914800000|2022-02-03 19:00:00|6618.3|6616.5|6580.2|6578.4|6638.6|6636.8|6567.8|6566|0
1643918400000|2022-02-03 20:00:00|6580.5|6578.7|6533.4|6531.6|6603.5|6601.7|6518.6|6516.8|0
1643922000000|2022-02-03 21:00:00|6534|6532.2|6740.9|6737.9|6743.6|6740.6|6512.4|6509.4|0
1643925600000|2022-02-03 22:00:00|6741.3|6738.3|6697.4|6694.4|6746|6743|6668.6|6665.6|0
1643929200000|2022-02-03 23:00:00|6697.3|6694.3|6702.4|6699.4|6706.8|6703.8|6688.3|6685.3|0
1643932800000|2022-02-04 00:00:00|6702.5|6699.5|6704.5|6699.5|6705.3|6701.8|6701.4|6698.4|0
1643936400000|2022-02-04 01:00:00|6704.8|6699.8|6669.8|6664.8|6708.4|6703.4|6666|6661|0
1643940000000|2022-02-04 02:00:00|6669.9|6664.9|6684.8|6679.8|6692.4|6687.4|6669.9|6664.9|0
1643943600000|2022-02-04 03:00:00|6685.1|6680.1|6692.5|6687.5|6697|6692|6682.9|6677.9|0
1643947200000|2022-02-04 04:00:00|6692.6|6687.6|6700.4|6695.4|6702.5|6697.5|6688.4|6683.4|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6710.4|6705.4|6713.3|6708.3|6700.5|6695.5|0
1643954400000|2022-02-04 06:00:00|6710.2|6705.2|6711.8|6706.8|6716|6711|6704|6699|0
1643958000000|2022-02-04 07:00:00|6711.9|6706.9|6683.7|6678.7|6719.3|6714.3|6676.7|6671.7|0
1643961600000|2022-02-04 08:00:00|6683.8|6678.8|6687.2|6682.2|6697.9|6692.9|6664.5|6659.5|0
1643965200000|2022-02-04 09:00:00|6687.1|6682.1|6691|6688|6712.9|6709.9|6684|6681|0
1643968800000|2022-02-04 10:00:00|6690.8|6687.8|6651|6648|6690.8|6687.8|6641.6|6638.6|0
1643972400000|2022-02-04 11:00:00|6651.1|6648.1|6609.6|6606.6|6653|6650|6602.8|6599.8|0
1643976000000|2022-02-04 12:00:00|6612.2|6609.2|6647.1|6644.1|6651.8|6648.8|6606.7|6603.7|0
1643979600000|2022-02-04 13:00:00|6647.7|6644.7|6550.5|6547.5|6648.5|6645.5|6550.5|6547.5|0
1643983200000|2022-02-04 14:00:00|6550.3|6547.3|6604.6|6602.8|6625.9|6624.1|6504.2|6502.4|0
1643986800000|2022-02-04 15:00:00|6604.1|6602.3|6587.2|6585.4|6658.3|6656.5|6576.8|6575|0
1643990400000|2022-02-04 16:00:00|6586.9|6585.1|6608.2|6606.4|6627.7|6625.9|6544.4|6542.6|0
1643994000000|2022-02-04 17:00:00|6608.1|6606.3|6649.3|6647.5|6649.7|6647.9|6595.9|6594.1|0
1643997600000|2022-02-04 18:00:00|6651.4|6649.6|6704.5|6702.7|6709.5|6707.7|6651.4|6649.6|0
1644001200000|2022-02-04 19:00:00|6704.4|6702.6|6711.9|6710.1|6717.7|6715.9|6680.5|6678.7|0
1644004800000|2022-02-04 20:00:00|6712.9|6711.1|6671.2|6669.4|6737.5|6735.7|6670.6|6668.8|0
1644008400000|2022-02-04 21:00:00|6671.8|6668.8|6666|6663|6674|6671|6657.8|6654.8|0
1644188400000|2022-02-06 23:00:00|6685.7|6680.7|6698.2|6693.2|6701.1|6696.1|6663.7|6658.7|0
1644192000000|2022-02-07 00:00:00|6698.4|6693.4|6669.3|6664.3|6698.8|6693.8|6658.1|6653.1|0
1644195600000|2022-02-07 01:00:00|6669.6|6664.6|6666.1|6661.1|6680.1|6675.1|6659.6|6654.6|0
1644199200000|2022-02-07 02:00:00|6666.2|6661.2|6652.8|6647.8|6672.5|6667.5|6648.7|6643.7|0
1644202800000|2022-02-07 03:00:00|6653.1|6648.1|6668.5|6663.5|6675.7|6670.7|6652.7|6647.7|0
1644206400000|2022-02-07 04:00:00|6668.4|6663.4|6692.5|6687.5|6699.7|6694.7|6668.3|6663.3|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6694.4|6689.4|6699.1|6694.1|6685.2|6680.2|0
1644213600000|2022-02-07 06:00:00|6694.6|6689.6|6688.3|6683.3|6700.5|6695.5|6673.9|6668.9|0
1644217200000|2022-02-07 07:00:00|6689|6684|6696|6691|6703.1|6698.1|6684.6|6679.6|0
1644220800000|2022-02-07 08:00:00|6696.1|6691.1|6663.9|6658.9|6697|6692|6645.7|6640.7|0
1644224400000|2022-02-07 09:00:00|6663.8|6658.8|6632.8|6629.8|6664.7|6659.7|6624.9|6621.9|0
1644228000000|2022-02-07 10:00:00|6632.7|6629.7|6637.6|6634.6|6649.2|6646.2|6629.9|6626.9|0
1644231600000|2022-02-07 11:00:00|6637.8|6634.8|6649|6646|6650.1|6647.1|6635.1|6632.1|0
1644235200000|2022-02-07 12:00:00|6645.7|6642.7|6676.7|6673.7|6682.5|6679.5|6645.7|6642.7|0
1644238800000|2022-02-07 13:00:00|6676.8|6673.8|6667|6664|6689.1|6686.1|6661.5|6658.5|0
1644242400000|2022-02-07 14:00:00|6667.2|6664.2|6676.9|6675.1|6690.7|6688.9|6611.4|6609.6|0
1644246000000|2022-02-07 15:00:00|6677.1|6675.3|6627.6|6625.8|6681|6679.2|6605.6|6603.8|0
1644249600000|2022-02-07 16:00:00|6627.2|6625.4|6562.9|6561.1|6639.3|6637.5|6535.5|6533.7|0
1644253200000|2022-02-07 17:00:00|6563.1|6561.3|6553.9|6552.1|6581.3|6579.5|6535.4|6533.6|0
1644256800000|2022-02-07 18:00:00|6554|6552.2|6596.3|6594.5|6599.6|6597.8|6549.3|6547.5|0
1644260400000|2022-02-07 19:00:00|6596.5|6594.7|6606.8|6605|6619.4|6617.6|6576.9|6575.1|0
1644264000000|2022-02-07 20:00:00|6606.5|6604.7|6543.7|6541.9|6632.8|6631|6521.7|6519.9|0
1644267600000|2022-02-07 21:00:00|6544.3|6541.3|6562.8|6559.8|6562.8|6559.8|6543.2|6540.2|0
1644271200000|2022-02-07 22:00:00|6562.7|6559.7|6561.5|6558.5|6563.6|6560.6|6558.9|6555.9|0
1644274800000|2022-02-07 23:00:00|6561.4|6558.4|6564.2|6561.2|6565.9|6562.9|6557.9|6554.9|0
1644278400000|2022-02-08 00:00:00|6564.1|6561.1|6560.4|6555.4|6566.5|6563.5|6556.2|6553.2|0
1644282000000|2022-02-08 01:00:00|6560.1|6555.1|6546.4|6541.4|6560.1|6555.1|6542.8|6537.8|0
1644285600000|2022-02-08 02:00:00|6546.8|6541.8|6553.4|6548.4|6556.2|6551.2|6539.5|6534.5|0
1644289200000|2022-02-08 03:00:00|6553.6|6548.6|6550.4|6545.4|6558.8|6553.8|6546.7|6541.7|0
1644292800000|2022-02-08 04:00:00|6550.6|6545.6|6548.3|6543.3|6553.5|6548.5|6546.1|6541.1|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6523.3|6518.3|6549.3|6544.3|6521.9|6516.9|0
1644300000000|2022-02-08 06:00:00|6522.8|6517.8|6534.5|6529.5|6540.7|6535.7|6517.8|6512.8|0
1644303600000|2022-02-08 07:00:00|6534.4|6529.4|6529.5|6524.5|6546.6|6541.6|6521.6|6516.6|0
1644307200000|2022-02-08 08:00:00|6529.8|6524.8|6552.5|6547.5|6555.7|6550.7|6523.3|6518.3|0
1644310800000|2022-02-08 09:00:00|6552.6|6547.6|6549.3|6546.3|6577.1|6574.1|6538.5|6535.5|0
1644314400000|2022-02-08 10:00:00|6549.1|6546.1|6546.9|6543.9|6551.1|6548.1|6535|6532|0
1644318000000|2022-02-08 11:00:00|6546.8|6543.8|6526.8|6523.8|6547.6|6544.6|6520|6517|0
1644321600000|2022-02-08 12:00:00|6531.3|6528.3|6521.4|6518.4|6532.4|6529.4|6508.5|6505.5|0
1644325200000|2022-02-08 13:00:00|6521.3|6518.3|6541.3|6538.3|6542.3|6539.3|6521.1|6518.1|0
1644328800000|2022-02-08 14:00:00|6541.2|6538.2|6562|6560.2|6610.9|6609.1|6524.4|6522.6|0
1644332400000|2022-02-08 15:00:00|6562.8|6561|6602.4|6600.6|6610.4|6608.6|6518.1|6516.3|0
1644336000000|2022-02-08 16:00:00|6602.7|6600.9|6636.7|6634.9|6646.6|6644.8|6601.6|6599.8|0
1644339600000|2022-02-08 17:00:00|6636.8|6635|6651.6|6649.8|6672.7|6670.9|6616.7|6614.9|0
1644343200000|2022-02-08 18:00:00|6651.2|6649.4|6633.4|6631.6|6651.2|6649.4|6618.9|6617.1|0
1644346800000|2022-02-08 19:00:00|6633.8|6632|6614.6|6612.8|6651.1|6649.3|6601.5|6599.7|0
1644350400000|2022-02-08 20:00:00|6615.3|6613.5|6670.8|6669|6687.9|6686.1|6602.4|6600.6|0
1644354000000|2022-02-08 21:00:00|6671.4|6668.4|6677.9|6674.9|6683.3|6680.3|6664.1|6661.1|0
1644357600000|2022-02-08 22:00:00|6677.8|6674.8|6670.2|6667.2|6679.7|6676.7|6670.2|6667.2|0
1644361200000|2022-02-08 23:00:00|6670.4|6667.4|6689.6|6686.6|6693.2|6690.2|6670.4|6667.4|0
1644364800000|2022-02-09 00:00:00|6689.7|6686.7|6678.4|6673.4|6693|6690|6677.1|6673.1|0
1644368400000|2022-02-09 01:00:00|6678.5|6673.5|6683.9|6678.9|6688.5|6683.5|6674.4|6669.4|0
1644372000000|2022-02-09 02:00:00|6684.1|6679.1|6682|6677|6688|6683|6678.1|6673.1|0
1644375600000|2022-02-09 03:00:00|6682.1|6677.1|6693.7|6688.7|6696.2|6691.2|6681.9|6676.9|0
1644379200000|2022-02-09 04:00:00|6693.5|6688.5|6704.3|6699.3|6707.6|6702.6|6693|6688|0
1644382800000|2022-02-09 05:00:00|6704.4|6699.4|6699.5|6694.5|6707.4|6702.4|6699.4|6694.4|0
1644386400000|2022-02-09 06:00:00|6699.4|6694.4|6698.3|6693.3|6706.1|6701.1|6695.7|6690.7|0
1644390000000|2022-02-09 07:00:00|6698.1|6693.1|6691.3|6686.3|6704.2|6699.2|6680.9|6675.9|0
1644393600000|2022-02-09 08:00:00|6690.9|6685.9|6725.8|6720.8|6731.7|6726.7|6686.6|6681.6|0
1644397200000|2022-02-09 09:00:00|6725.9|6720.9|6721.8|6718.8|6731.2|6728.2|6712.8|6709.8|0
1644400800000|2022-02-09 10:00:00|6722|6719|6743.2|6740.2|6745.5|6742.5|6721.1|6718.1|0
1644404400000|2022-02-09 11:00:00|6743.4|6740.4|6756.8|6753.8|6757.8|6754.8|6733.7|6730.7|0
1644408000000|2022-02-09 12:00:00|6753.5|6750.5|6765|6762|6768.4|6765.4|6747.1|6744.1|0
1644411600000|2022-02-09 13:00:00|6764.9|6761.9|6764.8|6761.8|6776.3|6773.3|6761.9|6758.9|0
1644415200000|2022-02-09 14:00:00|6764.9|6761.9|6748.5|6746.7|6780.4|6778.6|6708.2|6706.4|0
1644418800000|2022-02-09 15:00:00|6745.5|6743.7|6782.9|6781.1|6789.2|6787.4|6737.8|6736|0
1644422400000|2022-02-09 16:00:00|6782.8|6781|6768.5|6766.7|6797.6|6795.8|6767.3|6765.5|0
1644426000000|2022-02-09 17:00:00|6768.4|6766.6|6803.6|6801.8|6805.5|6803.7|6750.6|6748.8|0
1644429600000|2022-02-09 18:00:00|6803.7|6801.9|6802.2|6800.4|6804.8|6803|6786.4|6784.6|0
1644433200000|2022-02-09 19:00:00|6802.3|6800.5|6804.2|6802.4|6820.4|6818.6|6802.3|6800.5|0
1644436800000|2022-02-09 20:00:00|6804.1|6802.3|6833.9|6832.1|6834|6832.2|6781.8|6780|0
1644440400000|2022-02-09 21:00:00|6834.5|6831.5|6846.7|6843.7|6853.5|6850.5|6823.9|6820.9|0
1644444000000|2022-02-09 22:00:00|6846.8|6843.8|6847|6844|6848.7|6845.7|6845.8|6842.8|0
1644447600000|2022-02-09 23:00:00|6846.8|6843.8|6837.8|6834.8|6847|6844|6835.7|6832.7|0
1644451200000|2022-02-10 00:00:00|6838.3|6835.3|6829.9|6824.9|6839.7|6836.7|6826|6823|0
1644454800000|2022-02-10 01:00:00|6830.2|6825.2|6810.1|6805.1|6830.6|6825.6|6806.9|6801.9|0
1644458400000|2022-02-10 02:00:00|6810.2|6805.2|6803.2|6798.2|6810.5|6805.5|6800|6795|0
1644462000000|2022-02-10 03:00:00|6803.3|6798.3|6803.4|6798.4|6806.2|6801.2|6794.9|6789.9|0
1644465600000|2022-02-10 04:00:00|6803.5|6798.5|6800.1|6795.1|6805.4|6800.4|6797.3|6792.3|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6806.8|6801.8|6806.9|6801.9|6792.7|6787.7|0
1644472800000|2022-02-10 06:00:00|6807|6802|6812.9|6807.9|6817.1|6812.1|6804.1|6799.1|0
1644476400000|2022-02-10 07:00:00|6812.8|6807.8|6818.6|6813.6|6819.8|6814.8|6807.6|6802.6|0
1644480000000|2022-02-10 08:00:00|6818.9|6813.9|6797.8|6792.8|6825.1|6820.1|6793.1|6788.1|0
1644483600000|2022-02-10 09:00:00|6797.7|6792.7|6795.7|6792.7|6802|6797|6776.6|6773.6|0
1644487200000|2022-02-10 10:00:00|6795.8|6792.8|6798.9|6795.9|6799.7|6796.7|6794.4|6791.4|0
1644490800000|2022-02-10 11:00:00|6799.1|6796.1|6797.8|6794.8|6805.1|6802.1|6795.8|6792.8|0
1644494400000|2022-02-10 12:00:00|6798.6|6795.6|6811.4|6808.4|6817.9|6814.9|6798.4|6795.4|0
1644498000000|2022-02-10 13:00:00|6810.9|6807.9|6712.7|6709.7|6821.7|6818.7|6702.4|6699.4|0
1644501600000|2022-02-10 14:00:00|6712.5|6709.5|6776.7|6774.9|6783.1|6781.3|6678.2|6676.4|0
1644505200000|2022-02-10 15:00:00|6779.7|6777.9|6796.1|6794.3|6850|6848.2|6766.4|6764.6|0
1644508800000|2022-02-10 16:00:00|6797.1|6795.3|6797.6|6795.8|6809|6807.2|6753.1|6751.3|0
1644512400000|2022-02-10 17:00:00|6797.7|6795.9|6762.7|6760.9|6807.2|6805.4|6727.1|6725.3|0
1644516000000|2022-02-10 18:00:00|6762.2|6760.4|6737.5|6735.7|6776.6|6774.8|6688.1|6686.3|0
1644519600000|2022-02-10 19:00:00|6740|6738.2|6701.7|6699.9|6743.9|6742.1|6691.7|6689.9|0
1644523200000|2022-02-10 20:00:00|6702.2|6700.4|6688.3|6686.5|6727.7|6725.9|6651.1|6649.3|0
1644526800000|2022-02-10 21:00:00|6688.9|6685.9|6680.6|6677.6|6690.3|6687.3|6670.1|6667.1|0
1644530400000|2022-02-10 22:00:00|6680.5|6677.5|6681.3|6678.3|6683.5|6680.5|6679.3|6676.3|0
1644534000000|2022-02-10 23:00:00|6681.5|6678.5|6664.1|6661.1|6685.6|6682.6|6663.8|6660.8|0
1644537600000|2022-02-11 00:00:00|6663.9|6660.9|6653.6|6648.6|6668.6|6665.6|6650.5|6647.5|0
1644541200000|2022-02-11 01:00:00|6653.4|6648.4|6663.7|6658.7|6672.3|6667.3|6643.8|6638.8|0
1644544800000|2022-02-11 02:00:00|6663.8|6658.8|6660.2|6655.2|6665.1|6660.1|6647.4|6642.4|0
1644548400000|2022-02-11 03:00:00|6660.3|6655.3|6652.6|6647.6|6661.6|6656.6|6640.8|6635.8|0
1644552000000|2022-02-11 04:00:00|6652.4|6647.4|6625.3|6620.3|6653.6|6648.6|6621.2|6616.2|0
1644555600000|2022-02-11 05:00:00|6625.7|6620.7|6607.6|6602.6|6626.6|6621.6|6600.4|6595.4|0
1644559200000|2022-02-11 06:00:00|6607.3|6602.3|6618.2|6613.2|6620.9|6615.9|6603|6598|0
1644562800000|2022-02-11 07:00:00|6618.3|6613.3|6646.6|6641.6|6646.8|6641.8|6618.2|6613.2|0
1644566400000|2022-02-11 08:00:00|6646.5|6641.5|6645.2|6640.2|6671.2|6666.2|6639.4|6634.4|0
1644570000000|2022-02-11 09:00:00|6645.3|6640.3|6639.3|6636.3|6659.6|6656.6|6636.1|6633.1|0
1644573600000|2022-02-11 10:00:00|6639.4|6636.4|6655.8|6652.8|6658.4|6655.4|6638.9|6635.9|0
1644577200000|2022-02-11 11:00:00|6655.5|6652.5|6648.5|6645.5|6655.9|6652.9|6639.2|6636.2|0
1644580800000|2022-02-11 12:00:00|6648.4|6645.4|6691.7|6688.7|6701.5|6698.5|6647.3|6644.3|0
1644584400000|2022-02-11 13:00:00|6691.6|6688.6|6718.3|6715.3|6726|6723|6686.4|6683.4|0
1644588000000|2022-02-11 14:00:00|6718.1|6715.1|6652.3|6650.5|6733.9|6732.1|6643.6|6641.8|0
1644591600000|2022-02-11 15:00:00|6655.8|6654|6647.8|6646|6693.4|6691.6|6618.9|6617.1|0
1644595200000|2022-02-11 16:00:00|6647.7|6645.9|6612.4|6610.6|6674.3|6672.5|6593.1|6591.3|0
1644598800000|2022-02-11 17:00:00|6610.6|6608.8|6588.4|6586.6|6631.1|6629.3|6584.4|6582.6|0
1644602400000|2022-02-11 18:00:00|6588.2|6586.4|6504.2|6502.4|6605.3|6603.5|6491.1|6489.3|0
1644606000000|2022-02-11 19:00:00|6502.3|6500.5|6466.7|6464.9|6532.8|6531|6442.8|6441|0
1644609600000|2022-02-11 20:00:00|6466.5|6464.7|6458.6|6456.8|6502.1|6500.3|6429.4|6427.6|0
1644613200000|2022-02-11 21:00:00|6459.2|6456.2|6465.2|6462.2|6472.9|6469.9|6452|6449|0
1644793200000|2022-02-13 23:00:00|6456.4|6451.4|6461.6|6456.6|6468.9|6463.9|6433.6|6428.6|0
1644796800000|2022-02-14 00:00:00|6461.7|6456.7|6465.6|6460.6|6475.9|6470.9|6448.7|6443.7|0
1644800400000|2022-02-14 01:00:00|6465.5|6460.5|6453.4|6448.4|6472.7|6467.7|6447|6442|0
1644804000000|2022-02-14 02:00:00|6453.5|6448.5|6462|6457|6466.4|6461.4|6443.3|6438.3|0
1644807600000|2022-02-14 03:00:00|6462.1|6457.1|6478.7|6473.7|6480.6|6475.6|6454.1|6449.1|0
1644811200000|2022-02-14 04:00:00|6478.6|6473.6|6474.5|6469.5|6480.2|6475.2|6466.7|6461.7|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6460.8|6455.8|6483.2|6478.2|6457.1|6452.1|0
1644818400000|2022-02-14 06:00:00|6461.5|6456.5|6470.7|6465.7|6471.2|6466.2|6452.1|6447.1|0
1644822000000|2022-02-14 07:00:00|6470.8|6465.8|6468.9|6463.9|6483.4|6478.4|6448.7|6443.7|0
1644825600000|2022-02-14 08:00:00|6469|6464|6385.8|6380.8|6471.7|6466.7|6379.7|6374.7|0
1644829200000|2022-02-14 09:00:00|6385.7|6380.7|6344.5|6341.5|6388.8|6383.8|6327.7|6324.7|0
1644832800000|2022-02-14 10:00:00|6344.4|6341.4|6355.7|6352.7|6362.5|6359.5|6332.8|6329.8|0
1644836400000|2022-02-14 11:00:00|6355.6|6352.6|6360.7|6357.7|6365.7|6362.7|6341.8|6338.8|0
1644840000000|2022-02-14 12:00:00|6363.2|6360.2|6434.3|6431.3|6450.6|6447.6|6343.5|6340.5|0
1644843600000|2022-02-14 13:00:00|6434.4|6431.4|6411.9|6408.9|6454|6451|6404.4|6401.4|0
1644847200000|2022-02-14 14:00:00|6411.7|6408.7|6493.4|6491.6|6520.2|6518.4|6405.5|6402.5|0
1644850800000|2022-02-14 15:00:00|6493|6491.2|6518.1|6516.3|6536.2|6534.4|6453.5|6451.7|0
1644854400000|2022-02-14 16:00:00|6518.2|6516.4|6551.3|6549.5|6578.4|6576.6|6512.4|6510.6|0
1644858000000|2022-02-14 17:00:00|6551.5|6549.7|6540.3|6538.5|6577.1|6575.3|6537.7|6535.9|0
1644861600000|2022-02-14 18:00:00|6540.5|6538.7|6434.8|6433|6553.8|6552|6434.2|6432.4|0
1644865200000|2022-02-14 19:00:00|6434.7|6432.9|6487.9|6486.1|6502.6|6500.8|6417.6|6415.8|0
1644868800000|2022-02-14 20:00:00|6488|6486.2|6496.9|6495.1|6517.7|6515.9|6460.2|6458.4|0
1644872400000|2022-02-14 21:00:00|6497.5|6494.5|6491.8|6488.8|6499.6|6496.6|6488.2|6485.2|0
1644876000000|2022-02-14 22:00:00|6491.7|6488.7|6494.2|6491.2|6494.8|6491.8|6491.7|6488.7|0
1644879600000|2022-02-14 23:00:00|6494.3|6491.3|6509.9|6506.9|6511.6|6508.6|6494.3|6491.3|0
1644883200000|2022-02-15 00:00:00|6510|6507|6504.7|6499.7|6512.5|6509.5|6494.9|6491.9|0
1644886800000|2022-02-15 01:00:00|6504.6|6499.6|6508.6|6503.6|6508.9|6503.9|6494.9|6489.9|0
1644890400000|2022-02-15 02:00:00|6508.3|6503.3|6520.2|6515.2|6526.3|6521.3|6507.2|6502.2|0
1644894000000|2022-02-15 03:00:00|6520.3|6515.3|6509|6504|6520.4|6515.4|6505.8|6500.8|0
1644897600000|2022-02-15 04:00:00|6509.3|6504.3|6505.6|6500.6|6510.7|6505.7|6496.8|6491.8|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6487.3|6482.3|6505.6|6500.6|6477.2|6472.2|0
1644904800000|2022-02-15 06:00:00|6487.2|6482.2|6497|6492|6501.2|6496.2|6485.3|6480.3|0
1644908400000|2022-02-15 07:00:00|6497.1|6492.1|6491.7|6486.7|6509.9|6504.9|6483.1|6478.1|0
1644912000000|2022-02-15 08:00:00|6491.5|6486.5|6590.6|6585.6|6601.2|6596.2|6485.8|6480.8|0
1644915600000|2022-02-15 09:00:00|6590.5|6585.5|6625.3|6622.3|6647|6644|6583.8|6578.8|0
1644919200000|2022-02-15 10:00:00|6626.1|6623.1|6632.9|6629.9|6640.2|6637.2|6616.5|6613.5|0
1644922800000|2022-02-15 11:00:00|6632.8|6629.8|6650.1|6647.1|6653.7|6650.7|6632.7|6629.7|0
1644926400000|2022-02-15 12:00:00|6646.3|6643.3|6646|6643|6651.4|6648.4|6639.3|6636.3|0
1644930000000|2022-02-15 13:00:00|6646.2|6643.2|6610.7|6607.7|6648.9|6645.9|6609.1|6606.1|0
1644933600000|2022-02-15 14:00:00|6610.6|6607.6|6646.4|6644.6|6648.1|6646.3|6592|6590.2|0
1644937200000|2022-02-15 15:00:00|6646.3|6644.5|6651.2|6649.4|6666.5|6664.7|6619.4|6617.6|0
1644940800000|2022-02-15 16:00:00|6651.4|6649.6|6673.1|6671.3|6678.4|6676.6|6645.5|6643.7|0
1644944400000|2022-02-15 17:00:00|6673.3|6671.5|6638.7|6636.9|6677.6|6675.8|6618.2|6616.4|0
1644948000000|2022-02-15 18:00:00|6639|6637.2|6672.9|6671.1|6674.4|6672.6|6635.1|6633.3|0
1644951600000|2022-02-15 19:00:00|6673.9|6672.1|6690.2|6688.4|6693.5|6691.7|6654.1|6652.3|0
1644955200000|2022-02-15 20:00:00|6690.3|6688.5|6706.5|6704.7|6709.3|6707.5|6662.9|6661.1|0
1644958800000|2022-02-15 21:00:00|6705.7|6702.7|6700.7|6697.7|6706.4|6703.4|6694.4|6691.4|0
1644962400000|2022-02-15 22:00:00|6700.5|6697.5|6702.8|6699.8|6703.6|6700.6|6699.3|6696.3|0
1644966000000|2022-02-15 23:00:00|6702.9|6699.9|6686.6|6683.6|6704.4|6701.4|6686.6|6683.6|0
1644969600000|2022-02-16 00:00:00|6686.5|6683.5|6682.8|6677.8|6687.3|6684.3|6681|6677.8|0
1644973200000|2022-02-16 01:00:00|6682.7|6677.7|6687.8|6682.8|6691.1|6686.1|6682|6677|0
1644976800000|2022-02-16 02:00:00|6687.6|6682.6|6687.1|6682.1|6693.5|6688.5|6684|6679|0
1644980400000|2022-02-16 03:00:00|6687.2|6682.2|6684.7|6679.7|6689|6684|6681|6676|0
1644984000000|2022-02-16 04:00:00|6684.6|6679.6|6688.8|6683.8|6689.6|6684.6|6682.9|6677.9|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6692|6687|6695.7|6690.7|6688.6|6683.6|0
1644991200000|2022-02-16 06:00:00|6691.7|6686.7|6696.6|6691.6|6698.7|6693.7|6688.5|6683.5|0
1644994800000|2022-02-16 07:00:00|6696.3|6691.3|6698.1|6693.1|6703|6698|6691|6686|0
1644998400000|2022-02-16 08:00:00|6698.3|6693.3|6715.8|6710.8|6734.7|6729.7|6685.4|6680.4|0
1645002000000|2022-02-16 09:00:00|6719|6714|6709.7|6706.7|6730.8|6727.8|6709|6706|0
1645005600000|2022-02-16 10:00:00|6709.5|6706.5|6703.1|6700.1|6714.6|6711.6|6693.1|6690.1|0
1645009200000|2022-02-16 11:00:00|6703.2|6700.2|6711.1|6708.1|6716.9|6713.9|6699.2|6696.2|0
1645012800000|2022-02-16 12:00:00|6709.7|6706.7|6692.2|6689.2|6719.8|6716.8|6686.5|6683.5|0
1645016400000|2022-02-16 13:00:00|6692.1|6689.1|6654.8|6651.8|6697.6|6694.6|6654.8|6651.8|0
1645020000000|2022-02-16 14:00:00|6655|6652|6623.8|6622|6657.1|6654.1|6600.6|6598.8|0
1645023600000|2022-02-16 15:00:00|6624.1|6622.3|6641.7|6639.9|6659.9|6658.1|6611.7|6609.9|0
1645027200000|2022-02-16 16:00:00|6642|6640.2|6636.3|6634.5|6656.9|6655.1|6621.5|6619.7|0
1645030800000|2022-02-16 17:00:00|6636.8|6635|6608.6|6606.8|6645.8|6644|6598.3|6596.5|0
1645034400000|2022-02-16 18:00:00|6608.5|6606.7|6616.3|6614.5|6625.8|6624|6599.1|6597.3|0
1645038000000|2022-02-16 19:00:00|6615.5|6613.7|6681.9|6680.1|6699|6697.2|6599|6597.2|0
1645041600000|2022-02-16 20:00:00|6682|6680.2|6695.2|6693.4|6712.4|6710.6|6679.6|6677.8|0
1645045200000|2022-02-16 21:00:00|6695.8|6692.8|6680.8|6677.8|6715.4|6712.4|6651.2|6648.2|0
1645048800000|2022-02-16 22:00:00|6681|6678|6682.6|6679.6|6690.4|6687.4|6674.7|6671.7|0
1645052400000|2022-02-16 23:00:00|6682.7|6679.7|6668.6|6665.6|6687.4|6684.4|6668|6665|0
1645056000000|2022-02-17 00:00:00|6668.4|6665.4|6663.4|6658.4|6669.4|6666.4|6659.8|6656.8|0
1645059600000|2022-02-17 01:00:00|6663.3|6658.3|6665.6|6660.6|6669.1|6664.1|6660.8|6655.8|0
1645063200000|2022-02-17 02:00:00|6665.7|6660.7|6673.5|6668.5|6674.5|6669.5|6664.6|6659.6|0
1645066800000|2022-02-17 03:00:00|6673.4|6668.4|6638.6|6633.6|6676.4|6671.4|6637.6|6632.6|0
1645070400000|2022-02-17 04:00:00|6638.8|6633.8|6623.5|6618.5|6639|6634|6604|6599|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6639|6634|6646.4|6641.4|6618.8|6613.8|0
1645077600000|2022-02-17 06:00:00|6638.9|6633.9|6641|6636|6650.7|6645.7|6626.5|6621.5|0
1645081200000|2022-02-17 07:00:00|6640|6635|6656.2|6651.2|6662.3|6657.3|6638.1|6633.1|0
1645084800000|2022-02-17 08:00:00|6655.7|6650.7|6652.6|6647.6|6673.8|6668.8|6629.1|6624.1|0
1645088400000|2022-02-17 09:00:00|6652.5|6647.5|6633|6630|6655.4|6652.2|6626.2|6623.2|0
1645092000000|2022-02-17 10:00:00|6633.1|6630.1|6643|6640|6645.6|6642.6|6631.7|6628.7|0
1645095600000|2022-02-17 11:00:00|6643.1|6640.1|6639.6|6636.6|6643.6|6640.6|6633.3|6630.3|0
1645099200000|2022-02-17 12:00:00|6638.1|6635.1|6674.9|6671.9|6677.4|6674.4|6638.1|6635.1|0
1645102800000|2022-02-17 13:00:00|6674.7|6671.7|6628.7|6625.7|6683.7|6680.7|6625.4|6622.4|0
1645106400000|2022-02-17 14:00:00|6628.6|6625.6|6637.1|6635.3|6680.9|6679.1|6615|6613.2|0
1645110000000|2022-02-17 15:00:00|6637|6635.2|6607.2|6605.4|6661.3|6659.5|6580|6578.2|0
1645113600000|2022-02-17 16:00:00|6607.1|6605.3|6591.4|6589.6|6638.4|6636.6|6580.6|6578.8|0
1645117200000|2022-02-17 17:00:00|6591.7|6589.9|6591.4|6589.6|6598.2|6596.4|6569.7|6567.9|0
1645120800000|2022-02-17 18:00:00|6591|6589.2|6559.4|6557.6|6592.7|6590.9|6549|6547.2|0
1645124400000|2022-02-17 19:00:00|6559|6557.2|6524.3|6522.5|6559.3|6557.5|6522.9|6521.1|0
1645128000000|2022-02-17 20:00:00|6524.7|6522.9|6488.5|6486.7|6526.2|6524.4|6478.5|6476.7|0
1645131600000|2022-02-17 21:00:00|6489.1|6486.1|6489.5|6486.5|6498.5|6495.5|6486|6483|0
1645135200000|2022-02-17 22:00:00|6489.4|6486.4|6487.5|6484.5|6489.8|6486.8|6486.9|6483.9|0
1645138800000|2022-02-17 23:00:00|6487.4|6484.4|6493|6490|6494.1|6491.1|6483.5|6480.5|0
1645142400000|2022-02-18 00:00:00|6495|6492|6481.5|6476.5|6495|6492|6477.1|6474.1|0
1645146000000|2022-02-18 01:00:00|6481.4|6476.4|6532.3|6527.3|6540.3|6535.3|6475.1|6470.1|0
1645149600000|2022-02-18 02:00:00|6532.4|6527.4|6530|6525|6537.5|6532.5|6520.8|6515.8|0
1645153200000|2022-02-18 03:00:00|6530.1|6525.1|6536.1|6531.1|6544.1|6539.1|6526.4|6521.4|0
1645156800000|2022-02-18 04:00:00|6536.3|6531.3|6536.4|6531.4|6544.1|6539.1|6535.3|6530.3|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6531.6|6526.6|6541.1|6536.1|6529|6524|0
1645164000000|2022-02-18 06:00:00|6531.2|6526.2|6525.1|6520.1|6537.4|6532.4|6520.6|6515.6|0
1645167600000|2022-02-18 07:00:00|6525.6|6520.6|6519.7|6514.7|6531.7|6526.7|6513.5|6508.5|0
1645171200000|2022-02-18 08:00:00|6520.1|6515.1|6520.1|6515.1|6539.6|6534.6|6517.2|6512.2|0
1645174800000|2022-02-18 09:00:00|6520.2|6515.2|6519.7|6516.7|6522.5|6519.5|6495.7|6492.7|0
1645178400000|2022-02-18 10:00:00|6519.9|6516.9|6518.8|6515.8|6522.5|6519.5|6512.7|6509.7|0
1645182000000|2022-02-18 11:00:00|6518.6|6515.6|6505.4|6502.4|6521.2|6518.2|6502.9|6499.9|0
1645185600000|2022-02-18 12:00:00|6503.3|6500.3|6512.5|6509.5|6515.2|6512.2|6500.1|6497.1|0
1645189200000|2022-02-18 13:00:00|6512.4|6509.4|6480.4|6477.4|6517.7|6514.7|6462.7|6459.7|0
1645192800000|2022-02-18 14:00:00|6480.6|6477.6|6447.6|6445.8|6501.8|6498.8|6392.5|6390.7|0
1645196400000|2022-02-18 15:00:00|6447.7|6445.9|6360.4|6358.6|6454.1|6452.3|6351.9|6350.1|0
1645200000000|2022-02-18 16:00:00|6359.6|6357.8|6330.3|6328.5|6369.9|6368.1|6315.3|6313.5|0
1645203600000|2022-02-18 17:00:00|6329.9|6328.1|6313.2|6311.4|6368.4|6366.6|6311.1|6309.3|0
1645207200000|2022-02-18 18:00:00|6314.6|6312.8|6334.3|6332.5|6348|6346.2|6288.2|6286.4|0
1645210800000|2022-02-18 19:00:00|6335|6333.2|6394.4|6392.6|6412.7|6410.9|6329.8|6328|0
1645214400000|2022-02-18 20:00:00|6394.6|6392.8|6344|6342.2|6414.6|6412.8|6323.2|6321.4|0
1645218000000|2022-02-18 21:00:00|6345.3|6342.3|6341.5|6338.5|6355.9|6352.9|6340.6|6337.6|0
1645398000000|2022-02-20 23:00:00|6282|6277|6276.6|6271.6|6297.2|6292.2|6273.6|6268.6|0
1645401600000|2022-02-21 00:00:00|6276.4|6271.4|6327.2|6322.2|6335.8|6330.8|6258|6253|0
1645405200000|2022-02-21 01:00:00|6326.9|6321.9|6368.8|6363.8|6380.9|6375.9|6308.5|6303.5|0
1645408800000|2022-02-21 02:00:00|6369|6364|6370.9|6365.9|6376.7|6371.7|6363.8|6358.8|0
1645412400000|2022-02-21 03:00:00|6371|6366|6351|6346|6375.9|6370.9|6345.3|6340.3|0
1645416000000|2022-02-21 04:00:00|6350.6|6345.6|6369.8|6364.8|6372.1|6367.1|6347.4|6342.4|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6371.3|6366.3|6377.6|6372.6|6365|6360|0
1645423200000|2022-02-21 06:00:00|6371.1|6366.1|6398.9|6393.9|6406.7|6401.7|6370.2|6365.2|0
1645426800000|2022-02-21 07:00:00|6398.7|6393.7|6386.9|6381.9|6414.3|6409.3|6384.4|6379.4|0
1645430400000|2022-02-21 08:00:00|6387.1|6382.1|6357.5|6352.5|6393|6388|6353.2|6348.2|0
1645434000000|2022-02-21 09:00:00|6357.9|6352.9|6327.1|6322.1|6359.3|6354.3|6324.8|6319.8|0
1645437600000|2022-02-21 10:00:00|6326.9|6321.9|6321.8|6316.8|6333.1|6328.1|6317.1|6312.1|0
1645441200000|2022-02-21 11:00:00|6322.2|6317.2|6308.1|6303.1|6327.5|6322.5|6290.4|6285.4|0
1645444800000|2022-02-21 12:00:00|6307.7|6302.7|6286.2|6281.2|6308.3|6303.3|6271.1|6266.1|0
1645448400000|2022-02-21 13:00:00|6285.8|6280.8|6277.9|6272.9|6292|6287|6255.8|6250.8|0
1645452000000|2022-02-21 14:00:00|6277.2|6272.2|6277.3|6272.3|6302.3|6297.3|6270.2|6265.2|0
1645455600000|2022-02-21 15:00:00|6275.6|6270.6|6277.2|6272.2|6296.9|6291.9|6264.2|6259.2|0
1645459200000|2022-02-21 16:00:00|6276.8|6271.8|6256.7|6251.7|6276.8|6271.8|6247.8|6242.8|0
1645462800000|2022-02-21 17:00:00|6256.9|6251.9|6239.7|6234.7|6263.8|6258.8|6233.5|6228.5|0
1645466400000|2022-02-21 18:00:00|6239.2|6234.2|6225.4|6220.4|6248.9|6243.9|6220.4|6215.4|0
1645470000000|2022-02-21 19:00:00|6224.2|6219.2|6227|6222|6229.8|6224.8|6212.3|6207.3|0
1645473600000|2022-02-21 20:00:00|6226.5|6221.5|6214.4|6209.4|6226.7|6221.7|6206.7|6201.7|0
1645484400000|2022-02-21 23:00:00|6206.1|6201.1|6210.7|6205.7|6217.8|6212.8|6179.4|6174.4|0
1645488000000|2022-02-22 00:00:00|6211.1|6206.1|6229.8|6224.8|6239.9|6234.9|6203.3|6198.3|0
1645491600000|2022-02-22 01:00:00|6229.9|6224.9|6212.6|6207.6|6242.1|6237.1|6208.3|6203.3|0
1645495200000|2022-02-22 02:00:00|6212.1|6207.1|6205.9|6200.9|6221.1|6216.1|6197.8|6192.8|0
1645498800000|2022-02-22 03:00:00|6205.7|6200.7|6200.6|6195.6|6207.1|6202.1|6190.1|6185.1|0
1645502400000|2022-02-22 04:00:00|6200.7|6195.7|6212.6|6207.6|6218.3|6213.3|6200.7|6195.7|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6216.4|6211.4|6227.4|6222.4|6211|6206|0
1645509600000|2022-02-22 06:00:00|6216.2|6211.2|6206.4|6201.4|6232.1|6227.1|6193|6188|0
1645513200000|2022-02-22 07:00:00|6206.3|6201.3|6174|6169|6219|6214|6172.6|6167.6|0
1645516800000|2022-02-22 08:00:00|6173.9|6168.9|6224.1|6219.1|6226.9|6221.9|6171.4|6166.4|0
1645520400000|2022-02-22 09:00:00|6224.4|6219.4|6173.2|6170.2|6227.3|6222.3|6160.6|6157.6|0
1645524000000|2022-02-22 10:00:00|6173.5|6170.5|6254.8|6251.8|6272.9|6269.9|6172.4|6169.4|0
1645527600000|2022-02-22 11:00:00|6255|6252|6250.5|6247.5|6256.1|6253.1|6231.2|6228.2|0
1645531200000|2022-02-22 12:00:00|6247.3|6244.3|6251.8|6248.8|6265.8|6262.8|6229.7|6226.7|0
1645534800000|2022-02-22 13:00:00|6251.6|6248.6|6241.9|6238.9|6254.4|6251.4|6227.6|6224.6|0
1645538400000|2022-02-22 14:00:00|6241.6|6238.6|6258.5|6256.7|6306.2|6304.4|6212.5|6210.7|0
1645542000000|2022-02-22 15:00:00|6260.6|6258.8|6241.2|6239.4|6329.5|6327.7|6236.4|6234.6|0
1645545600000|2022-02-22 16:00:00|6241.3|6239.5|6188.8|6187|6251.4|6249.6|6170.3|6168.5|0
1645549200000|2022-02-22 17:00:00|6187.1|6185.3|6176.4|6174.6|6206.6|6204.8|6164.4|6162.6|0
1645552800000|2022-02-22 18:00:00|6178.4|6176.6|6141.9|6140.1|6195.3|6193.5|6134.2|6132.4|0
1645556400000|2022-02-22 19:00:00|6140.4|6138.6|6219.4|6217.6|6238.8|6237|6114.2|6112.4|0
1645560000000|2022-02-22 20:00:00|6221.2|6219.4|6191.8|6190|6262.1|6260.3|6166.1|6164.3|0
1645563600000|2022-02-22 21:00:00|6192.4|6189.4|6212.6|6209.6|6222.4|6219.4|6192.3|6189.3|0
1645567200000|2022-02-22 22:00:00|6212.8|6209.8|6222.4|6219.4|6223|6220|6212|6209|0
1645570800000|2022-02-22 23:00:00|6222.3|6219.3|6239.4|6236.4|6243.1|6240.1|6220.9|6217.9|0
1645574400000|2022-02-23 00:00:00|6238.5|6235.5|6239.6|6234.6|6240.1|6237.1|6234.5|6231.5|0
1645578000000|2022-02-23 01:00:00|6239.5|6234.5|6222.6|6217.6|6240.9|6235.9|6210.6|6205.6|0
1645581600000|2022-02-23 02:00:00|6222.7|6217.7|6217.1|6212.1|6227.8|6222.8|6211.6|6206.6|0
1645585200000|2022-02-23 03:00:00|6217|6212|6229.2|6224.2|6230.2|6225.2|6209.8|6204.8|0
1645588800000|2022-02-23 04:00:00|6229.3|6224.3|6236.1|6231.1|6236.9|6231.9|6223.8|6218.8|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|6228.9|6223.9|6242.4|6237.4|6227.3|6222.3|0
1645596000000|2022-02-23 06:00:00|6228.4|6223.4|6224.8|6219.8|6241.6|6236.6|6223.9|6218.9|0
1645599600000|2022-02-23 07:00:00|6224.6|6219.6|6239.9|6234.9|6245.8|6240.8|6218.6|6213.6|0
1645603200000|2022-02-23 08:00:00|6240.1|6235.1|6269.8|6264.8|6270.3|6265.3|6229.7|6224.7|0
1645606800000|2022-02-23 09:00:00|6271|6266|6292.1|6289.1|6307.1|6304.1|6271|6266|0
1645610400000|2022-02-23 10:00:00|6291.9|6288.9|6277.7|6274.7|6295.9|6292.9|6270.7|6267.7|0
1645614000000|2022-02-23 11:00:00|6276.1|6273.1|6256.3|6253.3|6277.9|6274.9|6255.1|6252.1|0
1645617600000|2022-02-23 12:00:00|6258.9|6255.9|6280.1|6277.1|6280.8|6277.8|6257.3|6254.3|0
1645621200000|2022-02-23 13:00:00|6279.8|6276.8|6278.6|6275.6|6282.1|6279.1|6266.3|6263.3|0
1645624800000|2022-02-23 14:00:00|6279.2|6276.2|6207.8|6206|6308.1|6306.3|6207.6|6205.8|0
1645628400000|2022-02-23 15:00:00|6208.9|6207.1|6142.3|6140.5|6208.9|6207.1|6128.6|6126.8|0
1645632000000|2022-02-23 16:00:00|6141.6|6139.8|6147.7|6145.9|6157.9|6156.1|6104.1|6102.3|0
1645635600000|2022-02-23 17:00:00|6147.6|6145.8|6128.2|6126.4|6180.8|6179|6121.9|6120.1|0
1645639200000|2022-02-23 18:00:00|6128.3|6126.5|6091.9|6090.1|6128.3|6126.5|6078.8|6077|0
1645642800000|2022-02-23 19:00:00|6090.4|6088.6|6050.4|6048.6|6104.1|6102.3|6040.1|6038.3|0
1645646400000|2022-02-23 20:00:00|6049.5|6047.7|6006.6|6004.8|6055.2|6053.4|6000.5|5998.7|0
1645650000000|2022-02-23 21:00:00|6007.2|6004.2|5990|5987|6020.1|6017.1|5988.9|5985.9|0
1645653600000|2022-02-23 22:00:00|5990.1|5987.1|5983.9|5980.9|5995.7|5992.7|5976.7|5973.7|0
1645657200000|2022-02-23 23:00:00|5983.8|5980.8|5992.3|5989.3|5999.9|5996.9|5979.3|5976.3|0
1645660800000|2022-02-24 00:00:00|5992.5|5989.5|5951.4|5946.4|5999.8|5996.8|5951.1|5946.2|0
1645664400000|2022-02-24 01:00:00|5952.3|5947.3|5970.5|5965.5|5985.7|5980.7|5940.4|5935.4|0
1645668000000|2022-02-24 02:00:00|5970.1|5965.1|5924.3|5919.3|5976|5971|5920.3|5915.3|0
1645671600000|2022-02-24 03:00:00|5923.9|5918.9|5829.5|5824.5|5928.9|5923.9|5820.7|5815.7|0
1645675200000|2022-02-24 04:00:00|5829.4|5824.4|5857.9|5852.9|5864.8|5859.8|5823.5|5818.5|0
1645678800000|2022-02-24 05:00:00|5858|5853|5833.8|5828.8|5860.9|5855.9|5823.8|5818.8|0
1645682400000|2022-02-24 06:00:00|5833.9|5828.9|5817|5812|5858.7|5853.7|5806.9|5801.9|0
1645686000000|2022-02-24 07:00:00|5817.4|5812.4|5790.2|5785.2|5830|5825|5764.3|5759.3|0
1645689600000|2022-02-24 08:00:00|5789.5|5784.5|5834.9|5829.9|5843.7|5838.7|5783.4|5778.4|0
1645693200000|2022-02-24 09:00:00|5834.5|5829.5|5798.5|5795.5|5848.1|5845.1|5796.1|5793.1|0
1645696800000|2022-02-24 10:00:00|5798.6|5795.6|5773.2|5770.2|5812.1|5809.1|5768.3|5765.3|0
1645700400000|2022-02-24 11:00:00|5773.3|5770.3|5775.6|5772.6|5781.8|5778.8|5746.9|5743.9|0
1645704000000|2022-02-24 12:00:00|5777.5|5774.5|5731.9|5728.9|5795.8|5792.8|5720.6|5717.6|0
1645707600000|2022-02-24 13:00:00|5731.8|5728.8|5728.6|5725.6|5751|5748|5677.1|5674.1|0
1645711200000|2022-02-24 14:00:00|5729.7|5726.7|5899.7|5897.9|5919.4|5917.6|5685.8|5684|0
1645714800000|2022-02-24 15:00:00|5900.1|5898.3|5946.9|5945.1|5974.4|5972.6|5846.8|5845|0
1645718400000|2022-02-24 16:00:00|5947.6|5945.8|5976.4|5974.6|5995|5993.2|5923|5921.2|0
1645722000000|2022-02-24 17:00:00|5977.1|5975.3|5939.4|5937.6|5982.7|5980.9|5911.3|5909.5|0
1645725600000|2022-02-24 18:00:00|5938.1|5936.3|6020.1|6018.3|6068.5|6066.7|5931.4|5929.6|0
1645729200000|2022-02-24 19:00:00|6019.1|6017.3|6104.5|6102.7|6116.8|6115|6000.3|5998.5|0
1645732800000|2022-02-24 20:00:00|6106.9|6105.1|6211.2|6209.4|6219.1|6217.3|6097|6095.2|0
1645736400000|2022-02-24 21:00:00|6211.8|6208.8|6187|6184|6214|6211|6169.2|6166.2|0
1645740000000|2022-02-24 22:00:00|6187.3|6184.3|6186.9|6183.9|6194|6191|6182.4|6179.4|0
1645743600000|2022-02-24 23:00:00|6187|6184|6157.1|6154.1|6187.1|6184.1|6147.8|6144.8|0
1645747200000|2022-02-25 00:00:00|6157.2|6154.2|6166.6|6161.6|6184.2|6181.2|6155.9|6152.9|0
1645750800000|2022-02-25 01:00:00|6166.5|6161.5|6158.2|6153.2|6182.5|6177.5|6141.9|6136.9|0
1645754400000|2022-02-25 02:00:00|6158.1|6153.1|6148.3|6143.3|6161.3|6156.3|6137.3|6132.3|0
1645758000000|2022-02-25 03:00:00|6148|6143|6172.9|6167.9|6177.4|6172.4|6141|6136|0
1645761600000|2022-02-25 04:00:00|6172.8|6167.8|6167.9|6162.9|6188.5|6183.5|6160.8|6155.8|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6160.7|6155.7|6170.8|6165.8|6150.9|6145.9|0
1645768800000|2022-02-25 06:00:00|6162|6157|6163.1|6158.1|6167.8|6162.8|6155.2|6150.2|0
1645772400000|2022-02-25 07:00:00|6163.2|6158.2|6160.1|6155.1|6176.1|6171.1|6140.2|6135.2|0
1645776000000|2022-02-25 08:00:00|6161.7|6156.7|6134.7|6129.7|6161.7|6156.7|6113.3|6108.3|0
1645779600000|2022-02-25 09:00:00|6134.8|6129.8|6182.7|6179.7|6185.3|6182.3|6108.7|6105.7|0
1645783200000|2022-02-25 10:00:00|6184|6181|6190.4|6187.4|6215.1|6212.1|6170.9|6167.9|0
1645786800000|2022-02-25 11:00:00|6189.9|6186.9|6188.3|6185.3|6199.8|6196.8|6164.6|6161.6|0
1645790400000|2022-02-25 12:00:00|6189.6|6186.6|6230.6|6227.6|6234.8|6231.8|6181.5|6178.5|0
1645794000000|2022-02-25 13:00:00|6230.3|6227.3|6260.9|6257.9|6288|6285|6221|6218|0
1645797600000|2022-02-25 14:00:00|6260.8|6257.8|6125|6123.2|6261.8|6258.8|6122.2|6120.4|0
1645801200000|2022-02-25 15:00:00|6125.2|6123.4|6212.6|6210.8|6227|6225.2|6102.9|6101.1|0
1645804800000|2022-02-25 16:00:00|6214|6212.2|6269.9|6268.1|6270.5|6268.7|6193.1|6191.3|0
1645808400000|2022-02-25 17:00:00|6270|6268.2|6214.3|6212.5|6278.8|6277|6202.1|6200.3|0
1645812000000|2022-02-25 18:00:00|6214.4|6212.6|6228.4|6226.6|6248.9|6247.1|6192.9|6191.1|0
1645815600000|2022-02-25 19:00:00|6229.6|6227.8|6239.9|6238.1|6258.8|6257|6210|6208.2|0
1645819200000|2022-02-25 20:00:00|6239.3|6237.5|6277.1|6275.3|6281.5|6279.7|6223.4|6221.6|0
1645822800000|2022-02-25 21:00:00|6277.7|6274.7|6280.5|6277.5|6284.8|6281.8|6274.1|6271.1|0
1646002800000|2022-02-27 23:00:00|6079.1|6070.9|6138.8|6133.8|6156|6151|6071.6|6063.4|0
1646006400000|2022-02-28 00:00:00|6138.7|6133.7|6135.1|6130.1|6142.1|6137.1|6120.6|6115.6|0
1646010000000|2022-02-28 01:00:00|6134.8|6129.8|6130.6|6125.6|6182.7|6177.7|6130.4|6125.4|0
1646013600000|2022-02-28 02:00:00|6130.4|6125.4|6106|6101|6141.3|6136.3|6096.3|6091.3|0
1646017200000|2022-02-28 03:00:00|6106.2|6101.2|6094.7|6089.7|6108.6|6103.6|6088.9|6083.9|0
1646020800000|2022-02-28 04:00:00|6094.6|6089.6|6110.7|6105.7|6126.9|6121.9|6094.4|6089.4|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6108.9|6103.9|6125.9|6120.9|6095.1|6090.1|0
1646028000000|2022-02-28 06:00:00|6109.4|6104.4|6101.1|6096.1|6122.9|6117.9|6098.2|6093.2|0
1646031600000|2022-02-28 07:00:00|6101.5|6096.5|6155.7|6150.7|6169.8|6164.8|6096.1|6091.1|0
1646035200000|2022-02-28 08:00:00|6157|6152|6141.6|6136.6|6172.4|6167.4|6126.9|6121.9|0
1646038800000|2022-02-28 09:00:00|6171.8|6166.8|6173.6|6168.6|6219.6|6214.6|6157.7|6152.7|0
1646042400000|2022-02-28 10:00:00|6173.4|6168.4|6189|6184|6189.7|6184.7|6158.4|6153.4|0
1646046000000|2022-02-28 11:00:00|6188.8|6183.8|6181.6|6176.6|6202.2|6197.2|6173.2|6168.2|0
1646049600000|2022-02-28 12:00:00|6181.1|6176.1|6191.9|6186.9|6216.9|6211.9|6181.1|6176.1|0
1646053200000|2022-02-28 13:00:00|6191.3|6186.3|6198|6195|6273.9|6270.9|6182.5|6177.5|0
1646056800000|2022-02-28 14:00:00|6197.7|6194.7|6254.1|6252.3|6254.1|6252.3|6186.9|6185.1|0
1646060400000|2022-02-28 15:00:00|6252.8|6251|6322|6320.2|6333.9|6332.1|6197.4|6195.6|0
1646064000000|2022-02-28 16:00:00|6322.1|6320.3|6348.5|6346.7|6358|6356.2|6306.6|6304.8|0
1646067600000|2022-02-28 17:00:00|6348.2|6346.4|6268.5|6266.7|6355.3|6353.5|6241.2|6239.4|0
1646071200000|2022-02-28 18:00:00|6267.7|6265.9|6284.3|6282.5|6300.2|6298.4|6252.3|6250.5|0
1646074800000|2022-02-28 19:00:00|6283.6|6281.8|6250.8|6249|6283.6|6281.8|6209.3|6207.5|0
1646078400000|2022-02-28 20:00:00|6249.6|6247.8|6322.5|6320.7|6327.9|6326.1|6225.6|6223.8|0
1646082000000|2022-02-28 21:00:00|6323.1|6320.1|6317.2|6314.2|6330.1|6327.1|6306.8|6303.8|0
1646085600000|2022-02-28 22:00:00|6317|6314|6316.4|6313.4|6317.3|6314.3|6314.3|6311.3|0
1646089200000|2022-02-28 23:00:00|6316.5|6313.5|6334.3|6331.3|6336.1|6333.1|6316.3|6313.3|0
1646092800000|2022-03-01 00:00:00|6334.2|6331.2|6320.5|6315.5|6335.6|6332.6|6315.9|6312.9|0
1646096400000|2022-03-01 01:00:00|6320.2|6315.2|6318.3|6313.3|6332|6327|6314.5|6309.5|0
1646100000000|2022-03-01 02:00:00|6318.4|6313.4|6321.2|6316.2|6324|6319|6303.9|6298.9|0
1646103600000|2022-03-01 03:00:00|6321.3|6316.3|6315|6310|6323|6318|6311.1|6306.1|0
1646107200000|2022-03-01 04:00:00|6314.7|6309.7|6326.9|6321.9|6327.5|6322.5|6310.7|6305.7|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6314.2|6309.2|6327.2|6322.2|6305.9|6300.9|0
1646114400000|2022-03-01 06:00:00|6313.9|6308.9|6344.2|6339.2|6345.1|6340.1|6312|6307|0
1646118000000|2022-03-01 07:00:00|6344.1|6339.1|6355.5|6350.5|6379.3|6374.3|6343.6|6338.6|0
1646121600000|2022-03-01 08:00:00|6355.3|6350.3|6310.3|6305.3|6370.6|6365.6|6300.5|6295.5|0
1646125200000|2022-03-01 09:00:00|6310.6|6305.6|6291.6|6288.6|6342.4|6339.4|6284.6|6281.6|0
1646128800000|2022-03-01 10:00:00|6292.5|6289.5|6303.9|6300.9|6308.4|6305.4|6275.1|6272.1|0
1646132400000|2022-03-01 11:00:00|6304.1|6301.1|6286.8|6283.8|6312.3|6309.3|6281.2|6278.2|0
1646136000000|2022-03-01 12:00:00|6288.4|6285.4|6307.2|6304.2|6322.9|6319.9|6288.4|6285.4|0
1646139600000|2022-03-01 13:00:00|6307|6304|6362.1|6359.1|6369.2|6366.2|6302.3|6299.3|0
1646143200000|2022-03-01 14:00:00|6362.2|6359.2|6404|6402.2|6422.4|6420.6|6344.7|6341.7|0
1646146800000|2022-03-01 15:00:00|6404.2|6402.4|6374.4|6372.6|6451.7|6449.9|6361.7|6359.9|0
1646150400000|2022-03-01 16:00:00|6373|6371.2|6317.1|6315.3|6400.1|6398.3|6313.9|6312.1|0
1646154000000|2022-03-01 17:00:00|6317|6315.2|6336.2|6334.4|6339.3|6337.5|6291.1|6289.3|0
1646157600000|2022-03-01 18:00:00|6336.1|6334.3|6303.2|6301.4|6346.9|6345.1|6277.6|6275.8|0
1646161200000|2022-03-01 19:00:00|6303|6301.2|6308.3|6306.5|6334.5|6332.7|6283.8|6282|0
1646164800000|2022-03-01 20:00:00|6309.1|6307.3|6300.3|6298.5|6357.5|6355.7|6254.7|6252.9|0
1646168400000|2022-03-01 21:00:00|6300.2|6298.4|6307.8|6304.8|6312.6|6309.6|6294.4|6291.4|0
1646172000000|2022-03-01 22:00:00|6308|6305|6310.1|6307.1|6310.2|6307.2|6302.7|6299.7|0
1646175600000|2022-03-01 23:00:00|6310|6307|6313.5|6310.5|6313.6|6310.6|6304.2|6301.2|0
1646179200000|2022-03-02 00:00:00|6313.2|6310.2|6318.7|6313.7|6320.8|6317.8|6311.7|6308.7|0
1646182800000|2022-03-02 01:00:00|6318.3|6313.3|6316.1|6311.1|6330.9|6325.9|6306.8|6301.8|0
1646186400000|2022-03-02 02:00:00|6315.9|6310.9|6313.4|6308.4|6316.2|6311.2|6292.6|6287.6|0
1646190000000|2022-03-02 03:00:00|6313.5|6308.5|6323.1|6318.1|6325.3|6320.3|6311.3|6306.3|0
1646193600000|2022-03-02 04:00:00|6323.5|6318.5|6333.7|6328.7|6335|6330|6317|6312|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6336.2|6331.2|6348|6343|6331|6326|0
1646200800000|2022-03-02 06:00:00|6336.4|6331.4|6309|6304|6337.9|6332.9|6304.5|6299.5|0
1646204400000|2022-03-02 07:00:00|6308.6|6303.6|6294.8|6289.8|6312.6|6307.6|6269.2|6264.2|0
1646208000000|2022-03-02 08:00:00|6294.9|6289.9|6298.5|6293.5|6334.4|6329.4|6282.9|6277.9|0
1646211600000|2022-03-02 09:00:00|6296.4|6291.4|6339.4|6336.4|6345.1|6342.1|6274|6271|0
1646215200000|2022-03-02 10:00:00|6335.7|6332.7|6335.9|6332.9|6358.6|6355.6|6328.2|6325.2|0
1646218800000|2022-03-02 11:00:00|6336.4|6333.4|6350|6347|6359.6|6356.6|6333.5|6330.5|0
1646222400000|2022-03-02 12:00:00|6349.4|6346.4|6340.7|6337.7|6354.5|6351.5|6332.7|6329.7|0
1646226000000|2022-03-02 13:00:00|6341.4|6338.4|6316.2|6313.2|6341.4|6338.4|6309.1|6306.1|0
1646229600000|2022-03-02 14:00:00|6316|6313|6264.8|6263|6332.1|6329.1|6253.8|6252|0
1646233200000|2022-03-02 15:00:00|6265.7|6263.9|6227.5|6225.7|6280.3|6278.5|6198.7|6196.9|0
1646236800000|2022-03-02 16:00:00|6227.1|6225.3|6262.2|6260.4|6304.9|6303.1|6212.7|6210.9|0
1646240400000|2022-03-02 17:00:00|6262.3|6260.5|6288.3|6286.5|6292.2|6290.4|6255.6|6253.8|0
1646244000000|2022-03-02 18:00:00|6288.7|6286.9|6323.9|6322.1|6338.2|6336.4|6288.7|6286.9|0
1646247600000|2022-03-02 19:00:00|6325.6|6323.8|6338.3|6336.5|6352.6|6350.8|6320.8|6319|0
1646251200000|2022-03-02 20:00:00|6336.8|6335|6342.4|6340.6|6370.8|6369|6336.8|6335|0
1646254800000|2022-03-02 21:00:00|6343|6340|6315.5|6312.5|6346.8|6343.8|6311.7|6308.7|0
1646258400000|2022-03-02 22:00:00|6315.7|6312.7|6313|6310|6318.7|6315.7|6310.2|6307.2|0
1646262000000|2022-03-02 23:00:00|6313.1|6310.1|6318.7|6315.7|6321.1|6318.1|6313.1|6310.1|0
1646265600000|2022-03-03 00:00:00|6318.8|6315.8|6318.1|6313.1|6321.3|6318.3|6313.4|6310.4|0
1646269200000|2022-03-03 01:00:00|6318|6313|6308.7|6303.7|6325.3|6320.3|6307.4|6302.4|0
1646272800000|2022-03-03 02:00:00|6308.5|6303.5|6324.9|6319.9|6327.1|6322.1|6308|6303|0
1646276400000|2022-03-03 03:00:00|6325.3|6320.3|6325.5|6320.5|6331.5|6326.5|6321|6316|0
1646280000000|2022-03-03 04:00:00|6325.2|6320.2|6323.4|6318.4|6329.3|6324.3|6321.7|6316.7|0
1646283600000|2022-03-03 05:00:00|6323|6318|6331.8|6326.8|6336|6331|6319.5|6314.5|0
1646287200000|2022-03-03 06:00:00|6331.7|6326.7|6343.3|6338.3|6346|6341|6331.1|6326.1|0
1646290800000|2022-03-03 07:00:00|6343.4|6338.4|6238.8|6233.8|6345.5|6340.5|6233.8|6228.8|0
1646294400000|2022-03-03 08:00:00|6239.9|6234.9|6317.7|6312.7|6341.3|6336.3|6229.3|6224.3|0
1646298000000|2022-03-03 09:00:00|6318.1|6313.1|6328.9|6325.9|6337.9|6334.9|6318.1|6313.1|0
1646301600000|2022-03-03 10:00:00|6327.9|6324.9|6322.7|6319.7|6332.8|6329.8|6312.7|6309.7|0
1646305200000|2022-03-03 11:00:00|6322.5|6319.5|6323.7|6320.7|6340.4|6337.4|6317.4|6314.4|0
1646308800000|2022-03-03 12:00:00|6324.2|6321.2|6334.2|6331.2|6340.3|6337.3|6323.5|6320.5|0
1646312400000|2022-03-03 13:00:00|6334.3|6331.3|6389.2|6386.2|6391.1|6388.1|6334.2|6331.2|0
1646316000000|2022-03-03 14:00:00|6389.3|6386.3|6318.9|6317.1|6410.4|6407.4|6306.5|6304.7|0
1646319600000|2022-03-03 15:00:00|6319.5|6317.7|6205.9|6204.1|6333.6|6331.8|6205.9|6204.1|0
1646323200000|2022-03-03 16:00:00|6206.3|6204.5|6241|6239.2|6254.7|6252.9|6203.7|6201.9|0
1646326800000|2022-03-03 17:00:00|6492.8|6491|6245.7|6243.9|6504.5|6502.7|6207.3|6205.5|0
1646330400000|2022-03-03 18:00:00|6244.5|6242.7|6230.5|6228.7|6276.7|6274.9|6224.1|6222.3|0
1646334000000|2022-03-03 19:00:00|6230.3|6228.5|6190.7|6188.9|6247.8|6246|6185.3|6183.5|0
1646337600000|2022-03-03 20:00:00|6189.6|6187.8|6194.6|6192.8|6195.1|6193.3|6158.1|6156.3|0
1646341200000|2022-03-03 21:00:00|6195.2|6192.2|6205.3|6202.3|6205.4|6202.4|6190.1|6187.1|0
1646344800000|2022-03-03 22:00:00|6205.2|6202.2|6202.3|6199.3|6205.2|6202.2|6200.5|6197.5|0
1646348400000|2022-03-03 23:00:00|6202.4|6199.4|6207.8|6204.8|6208.1|6205.1|6200.7|6197.7|0
1646352000000|2022-03-04 00:00:00|6207.7|6204.7|6093.5|6088.5|6208.7|6205.7|6089|6086|0
1646355600000|2022-03-04 01:00:00|5967.4|5962.4|6023.9|6018.9|6031.4|6026.4|5942.3|5937.3|0
1646359200000|2022-03-04 02:00:00|6153.9|6148.9|6138.6|6133.6|6159.1|6154.1|6130.7|6125.7|0
1646362800000|2022-03-04 03:00:00|6138.5|6133.5|6134.4|6129.4|6150.5|6145.5|6128.5|6123.5|0
1646366400000|2022-03-04 04:00:00|6134.9|6129.9|6145.9|6140.9|6147.8|6142.8|6129.7|6124.7|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6162.8|6157.8|6164.3|6159.3|6142.9|6137.9|0
1646373600000|2022-03-04 06:00:00|6162.2|6157.2|6170.5|6165.5|6181.9|6176.9|6158.8|6153.8|0
1646377200000|2022-03-04 07:00:00|6170.6|6165.6|6167|6162|6188.7|6183.7|6159.7|6154.7|0
1646380800000|2022-03-04 08:00:00|6032.7|6027.7|6154.7|6149.7|6188.2|6183.2|6029.5|6024.5|0
1646384400000|2022-03-04 09:00:00|6155.2|6150.2|6119.4|6116.4|6155.2|6150.2|6114.4|6111.4|0
1646388000000|2022-03-04 10:00:00|6119.3|6116.3|6132.2|6129.2|6159.5|6156.5|6114.5|6111.5|0
1646391600000|2022-03-04 11:00:00|6132.9|6129.9|6130.4|6127.4|6141.5|6138.5|6121|6118|0
1646395200000|2022-03-04 12:00:00|6129.2|6126.2|6123.9|6120.9|6135.4|6132.4|6106.7|6103.7|0
1646398800000|2022-03-04 13:00:00|6124.5|6121.5|6126.2|6123.2|6149.4|6146.4|6120.9|6117.9|0
1646402400000|2022-03-04 14:00:00|6126.3|6123.3|6149.1|6147.3|6199.6|6197.8|6104.2|6102.4|0
1646406000000|2022-03-04 15:00:00|6148.5|6146.7|6047.7|6045.9|6157.9|6156.1|6045.1|6043.3|0
1646409600000|2022-03-04 16:00:00|6047.4|6045.6|6040.9|6039.1|6060.9|6059.1|6013.7|6011.9|0
1646413200000|2022-03-04 17:00:00|6041|6039.2|6079.5|6077.7|6090.7|6088.9|6029.3|6027.5|0
1646416800000|2022-03-04 18:00:00|6079.6|6077.8|6054.3|6052.5|6109.6|6107.8|6053.7|6051.9|0
1646420400000|2022-03-04 19:00:00|6054.9|6053.1|6028.6|6026.8|6070|6068.2|6027.4|6025.6|0
1646424000000|2022-03-04 20:00:00|6028.5|6026.7|6065.1|6063.3|6072.6|6070.8|6023.9|6022.1|0
1646427600000|2022-03-04 21:00:00|6065.7|6062.7|6060.4|6057.4|6074.6|6071.6|6059.6|6056.6|0
1646607600000|2022-03-06 23:00:00|6025.5|6020.5|5964.3|5959.3|6025.5|6020.5|5955.2|5950.2|0
1646611200000|2022-03-07 00:00:00|5964.2|5959.2|5957.8|5952.8|5980.9|5975.9|5948.4|5943.4|0
1646614800000|2022-03-07 01:00:00|5958.1|5953.1|5943.4|5938.4|5967.7|5962.7|5938.5|5933.5|0
1646618400000|2022-03-07 02:00:00|5942.9|5937.9|5941.4|5936.4|5954.1|5949.1|5934|5929|0
1646622000000|2022-03-07 03:00:00|5941.6|5936.6|5960.9|5955.9|5969.4|5964.4|5937.5|5932.5|0
1646625600000|2022-03-07 04:00:00|5960.8|5955.8|5972.3|5967.3|5974.5|5969.5|5960.3|5955.3|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5965.6|5960.6|5995.5|5990.5|5961.3|5956.3|0
1646632800000|2022-03-07 06:00:00|5965.1|5960.1|5977.8|5972.8|5978|5973|5953.5|5948.5|0
1646636400000|2022-03-07 07:00:00|5977.1|5972.1|5941.7|5936.7|5986.4|5981.4|5934.8|5929.8|0
1646640000000|2022-03-07 08:00:00|5942.1|5937.1|5955|5950|5968.3|5963.3|5934.9|5929.9|0
1646643600000|2022-03-07 09:00:00|5954.9|5949.9|5954.5|5949.5|5975.3|5970.3|5938.3|5933.3|0
1646647200000|2022-03-07 10:00:00|5954.6|5949.6|5945.4|5940.4|5964.3|5959.3|5945.3|5940.3|0
1646650800000|2022-03-07 11:00:00|5945.3|5940.3|5973.1|5968.1|5974.9|5969.9|5932.2|5927.2|0
1646654400000|2022-03-07 12:00:00|5972.9|5967.9|5998|5993|6019.8|6014.8|5972.9|5967.9|0
1646658000000|2022-03-07 13:00:00|5999|5994|6026.8|6021.8|6032|6027|5992.3|5987.3|0
1646661600000|2022-03-07 14:00:00|6027.5|6022.5|5990.1|5985.1|6049.1|6044.1|5990|5985|0
1646665200000|2022-03-07 15:00:00|5989|5984|5942.8|5937.8|5997.5|5992.5|5935.6|5930.6|0
1646668800000|2022-03-07 16:00:00|5942.6|5937.6|5936.3|5931.3|5978.5|5973.5|5934.5|5929.5|0
1646672400000|2022-03-07 17:00:00|5935.6|5930.6|5921.4|5916.4|5941.4|5936.4|5908.4|5903.4|0
1646676000000|2022-03-07 18:00:00|5920.7|5915.7|5915|5910|5938.4|5933.4|5906.3|5901.3|0
1646679600000|2022-03-07 19:00:00|5915.2|5910.2|5901.1|5896.1|5932|5927|5895.4|5890.4|0
1646683200000|2022-03-07 20:00:00|5901.6|5896.6|5867.3|5862.3|5905.7|5900.7|5866.2|5861.2|0
1646686800000|2022-03-07 21:00:00|5867.6|5862.6|5851.2|5846.2|5871.5|5866.5|5849.8|5844.8|0
1646690400000|2022-03-07 22:00:00|5851.7|5846.7|5850.2|5845.2|5852|5847|5848.5|5843.5|0
1646694000000|2022-03-07 23:00:00|5852.3|5847.3|5851.5|5846.5|5860.1|5855.1|5845.3|5840.3|0
1646697600000|2022-03-08 00:00:00|5851.9|5846.9|5861.6|5856.6|5866.8|5861.8|5851.2|5846.2|0
1646701200000|2022-03-08 01:00:00|5861.7|5856.7|5887.4|5882.4|5900.7|5895.7|5861.6|5856.6|0
1646704800000|2022-03-08 02:00:00|5887.5|5882.5|5870.3|5865.3|5891.6|5886.6|5868.9|5863.9|0
1646708400000|2022-03-08 03:00:00|5870.2|5865.2|5869.4|5864.4|5875.8|5870.8|5861.3|5856.3|0
1646712000000|2022-03-08 04:00:00|5869.6|5864.6|5855.8|5850.8|5871.5|5866.5|5852|5847|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5824.3|5819.3|5865|5860|5823.9|5818.9|0
1646719200000|2022-03-08 06:00:00|5825.9|5820.9|5801.6|5796.6|5834|5829|5779.7|5774.7|0
1646722800000|2022-03-08 07:00:00|5801.3|5796.3|5815.5|5810.5|5839|5834|5785.6|5780.6|0
1646726400000|2022-03-08 08:00:00|5816.2|5811.2|5888.7|5883.7|5921.7|5916.7|5815.4|5810.4|0
1646730000000|2022-03-08 09:00:00|5890|5885|5918.8|5913.8|5928.9|5923.9|5888.4|5883.4|0
1646733600000|2022-03-08 10:00:00|5918.4|5913.4|5917.8|5912.8|5924.2|5919.2|5890.9|5885.9|0
1646737200000|2022-03-08 11:00:00|5917.7|5912.7|5925.8|5920.8|5926.1|5921.1|5906.5|5901.5|0
1646740800000|2022-03-08 12:00:00|5925.6|5920.6|5905.4|5900.4|5946.3|5941.3|5899.3|5894.3|0
1646744400000|2022-03-08 13:00:00|5905.1|5900.1|5899.6|5894.6|5911|5906|5878.9|5873.9|0
1646748000000|2022-03-08 14:00:00|5899.1|5894.1|5880.5|5875.5|5917.3|5912.3|5870.2|5865.2|0
1646751600000|2022-03-08 15:00:00|5880.6|5875.6|5893.4|5888.4|5893.4|5888.4|5834.2|5829.2|0
1646755200000|2022-03-08 16:00:00|5893.6|5888.6|5877|5872|5906.5|5901.5|5839.6|5834.6|0
1646758800000|2022-03-08 17:00:00|5877.3|5872.3|5986.3|5981.3|5992.1|5987.1|5873.5|5868.5|0
1646762400000|2022-03-08 18:00:00|5987.5|5982.5|5908|5903|6016.2|6011.2|5906.2|5901.2|0
1646766000000|2022-03-08 19:00:00|5907.6|5902.6|5936.9|5931.9|5954.7|5949.7|5885.3|5880.3|0
1646769600000|2022-03-08 20:00:00|5937.1|5932.1|5864.4|5859.4|5965.4|5960.4|5863|5858|0
1646773200000|2022-03-08 21:00:00|5863.7|5858.7|5843.2|5838.2|5864.4|5859.4|5837.6|5832.6|0
1646776800000|2022-03-08 22:00:00|5843.6|5838.6|5841.5|5836.5|5844|5839|5839.7|5834.7|0
1646780400000|2022-03-08 23:00:00|5843.5|5838.5|5867.2|5862.2|5869.3|5864.3|5842.5|5837.5|0
1646784000000|2022-03-09 00:00:00|5867|5862|5878.2|5873.2|5878.9|5873.9|5866.6|5861.6|0
1646787600000|2022-03-09 01:00:00|5878.3|5873.3|5892.5|5887.5|5908.5|5903.5|5872.9|5867.9|0
1646791200000|2022-03-09 02:00:00|5892.2|5887.2|5870.4|5865.4|5902.4|5897.4|5864|5859|0
1646794800000|2022-03-09 03:00:00|5870.5|5865.5|5867.6|5862.6|5878.1|5873.1|5853.5|5848.5|0
1646798400000|2022-03-09 04:00:00|5867.7|5862.7|5900.6|5895.6|5906.5|5901.5|5867.3|5862.3|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|5883|5878|5904.6|5899.6|5868.7|5863.7|0
1646805600000|2022-03-09 06:00:00|5882.7|5877.7|5900.1|5895.1|5911.5|5906.5|5882.3|5877.3|0
1646809200000|2022-03-09 07:00:00|5900.2|5895.2|5940.6|5935.6|5946.3|5941.3|5887.9|5882.9|0
1646812800000|2022-03-09 08:00:00|5940.7|5935.7|5951.9|5946.9|5953.4|5948.4|5911.3|5906.3|0
1646816400000|2022-03-09 09:00:00|5952|5947|5975.6|5970.6|5977|5972|5940.6|5935.6|0
1646820000000|2022-03-09 10:00:00|5975.8|5970.8|5963.9|5958.9|5982.7|5977.7|5957.6|5952.6|0
1646823600000|2022-03-09 11:00:00|5963.7|5958.7|5961.6|5956.6|5983.9|5978.9|5954.8|5949.8|0
1646827200000|2022-03-09 12:00:00|5961.8|5956.8|5978.5|5973.5|5980.7|5975.7|5955.7|5950.7|0
1646830800000|2022-03-09 13:00:00|5979|5974|5970.8|5965.8|5995.2|5990.2|5969.4|5964.4|0
1646834400000|2022-03-09 14:00:00|5971|5966|5979.8|5974.8|6007.6|6002.6|5962.3|5957.3|0
1646838000000|2022-03-09 15:00:00|5979.5|5974.5|6015|6010|6019.8|6014.8|5977.4|5972.4|0
1646841600000|2022-03-09 16:00:00|6015.4|6010.4|6029.1|6024.1|6029.5|6024.5|5988.1|5983.1|0
1646845200000|2022-03-09 17:00:00|6029.4|6024.4|6050.9|6045.9|6051.3|6046.3|6020.8|6015.8|0
1646848800000|2022-03-09 18:00:00|6050.6|6045.6|6024.6|6019.6|6050.6|6045.6|6019|6014|0
1646852400000|2022-03-09 19:00:00|6025|6020|6033.2|6028.2|6051.9|6046.9|6022.9|6017.9|0
1646856000000|2022-03-09 20:00:00|6034.1|6029.1|6031.9|6026.9|6063|6058|6022.5|6017.5|0
1646859600000|2022-03-09 21:00:00|6034|6029|6037.5|6032.5|6046.9|6041.9|6026.1|6021.1|0
1646863200000|2022-03-09 22:00:00|6037.6|6032.6|6036.2|6031.2|6038.2|6033.2|6034.5|6029.5|0
1646866800000|2022-03-09 23:00:00|6038.1|6033.1|6033.5|6028.5|6040.6|6035.6|6027.3|6022.3|0
1646870400000|2022-03-10 00:00:00|6033.8|6028.8|6032.2|6027.2|6038.4|6033.4|6025.4|6020.4|0
1646874000000|2022-03-10 01:00:00|6032.1|6027.1|6024.3|6019.3|6037.1|6032.1|6014.8|6009.8|0
1646877600000|2022-03-10 02:00:00|6024.4|6019.4|6026.5|6021.5|6041|6036|6024|6019|0
1646881200000|2022-03-10 03:00:00|6026.4|6021.4|6026.6|6021.6|6030.5|6025.5|6015.5|6010.5|0
1646884800000|2022-03-10 04:00:00|6026.7|6021.7|6005.7|6000.7|6028.8|6023.8|6000.4|5995.4|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|6017|6012|6020.1|6015.1|6000.1|5995.1|0
1646892000000|2022-03-10 06:00:00|6017.1|6012.1|6015.7|6010.7|6020.1|6015.1|6005.7|6000.7|0
1646895600000|2022-03-10 07:00:00|6015.6|6010.6|6018.2|6013.2|6022.5|6017.5|6006.2|6001.2|0
1646899200000|2022-03-10 08:00:00|6019|6014|5980.4|5975.4|6022.3|6017.3|5965.1|5960.1|0
1646902800000|2022-03-10 09:00:00|5980.6|5975.6|5994.2|5989.2|6021.3|6016.3|5980.5|5975.5|0
1646906400000|2022-03-10 10:00:00|5994.4|5989.4|5983.7|5978.7|6004.5|5999.5|5982.6|5977.6|0
1646910000000|2022-03-10 11:00:00|5983.5|5978.5|5974.9|5969.9|5990.7|5985.7|5968.9|5963.9|0
1646913600000|2022-03-10 12:00:00|5975.9|5970.9|5963.9|5958.9|5986.3|5981.3|5963.1|5958.1|0
1646917200000|2022-03-10 13:00:00|5963.6|5958.6|5956.2|5951.2|5991.8|5986.8|5953.4|5948.4|0
1646920800000|2022-03-10 14:00:00|5956.6|5951.6|5993.3|5988.3|6000.1|5995.1|5953.1|5948.1|0
1646924400000|2022-03-10 15:00:00|5993.5|5988.5|5951.1|5946.1|6003.1|5998.1|5947.6|5942.6|0
1646928000000|2022-03-10 16:00:00|5949.7|5944.7|5952.9|5947.9|5954.3|5949.3|5932.5|5927.5|0
1646931600000|2022-03-10 17:00:00|5952.6|5947.6|5947.3|5942.3|5970.3|5965.3|5942.9|5937.9|0
1646935200000|2022-03-10 18:00:00|5946.8|5941.8|5973.2|5968.2|5979.4|5974.4|5941.8|5936.8|0
1646938800000|2022-03-10 19:00:00|5972.7|5967.7|6005.8|6000.8|6011.9|6006.9|5971.3|5966.3|0
1646942400000|2022-03-10 20:00:00|6006.5|6001.5|6004|5999|6016.9|6011.9|5984.1|5979.1|0
1646946000000|2022-03-10 21:00:00|6004.3|5999.3|6003|5998|6010.3|6005.3|5997.8|5992.8|0
1646949600000|2022-03-10 22:00:00|6002.8|5997.8|5999.6|5994.6|6004.9|5999.9|5998.5|5993.5|0
1646953200000|2022-03-10 23:00:00|5999.9|5994.9|6013|6008|6019.8|6014.8|5998.8|5993.8|0
1646956800000|2022-03-11 00:00:00|6012.8|6007.8|5997.6|5992.6|6013.9|6008.9|5995.7|5990.7|0
1646960400000|2022-03-11 01:00:00|5998|5993|5974.1|5969.1|5998.6|5993.6|5970.2|5965.2|0
1646964000000|2022-03-11 02:00:00|5973.9|5968.9|5967.7|5962.7|5987|5982|5962.8|5957.8|0
1646967600000|2022-03-11 03:00:00|5967.8|5962.8|5968.8|5963.8|5970.5|5965.5|5951.1|5946.1|0
1646971200000|2022-03-11 04:00:00|5968.9|5963.9|5966.9|5961.9|5974.8|5969.8|5966.1|5961.1|0
1646974800000|2022-03-11 05:00:00|5967|5962|5995.3|5990.3|5999.8|5994.8|5961.9|5956.9|0
1646978400000|2022-03-11 06:00:00|5994.5|5989.5|6007.4|6002.4|6013.6|6008.6|5991.3|5986.3|0
1646982000000|2022-03-11 07:00:00|6007.6|6002.6|6015.7|6010.7|6040.7|6035.7|6007.4|6002.4|0
1646985600000|2022-03-11 08:00:00|6015.3|6010.3|6006.2|6001.2|6019.9|6014.9|5988.3|5983.3|0
1646989200000|2022-03-11 09:00:00|6006|6001|6020.8|6015.8|6026.2|6021.2|6005.7|6000.7|0
1646992800000|2022-03-11 10:00:00|6021|6016|6027.2|6022.2|6037.4|6032.4|6019.5|6014.5|0
1646996400000|2022-03-11 11:00:00|6026.8|6021.8|6084.4|6079.4|6109.7|6104.7|6018|6013|0
1647000000000|2022-03-11 12:00:00|6084.1|6079.1|6066.3|6061.3|6088.3|6083.3|6060.5|6055.5|0
1647003600000|2022-03-11 13:00:00|6066.4|6061.4|6054.3|6049.3|6074.4|6069.4|6053.6|6048.6|0
1647007200000|2022-03-11 14:00:00|6055.3|6050.3|6037.6|6032.6|6060.2|6055.2|6029.7|6024.7|0
1647010800000|2022-03-11 15:00:00|6037.2|6032.2|6035.7|6030.7|6037.6|6032.6|6005.4|6000.4|0
1647014400000|2022-03-11 16:00:00|6036|6031|5998.9|5993.9|6036.4|6031.4|5989.3|5984.3|0
1647018000000|2022-03-11 17:00:00|5998.5|5993.5|5993.9|5988.9|6004.6|5999.6|5979.6|5974.6|0
1647021600000|2022-03-11 18:00:00|5994.6|5989.6|5989.8|5984.8|6015|6010|5989.4|5984.4|0
1647025200000|2022-03-11 19:00:00|5988.7|5983.7|5981.6|5976.6|6005.6|6000.6|5974.4|5969.4|0
1647028800000|2022-03-11 20:00:00|5981.4|5976.4|5938.8|5933.8|5982.5|5977.5|5931.9|5926.9|0
1647032400000|2022-03-11 21:00:00|5938.3|5933.3|5942.2|5937.2|5948.4|5943.4|5935.7|5930.7|0
1647208800000|2022-03-13 22:00:00|5964.4|5959.4|5966.5|5961.5|5982.6|5977.6|5955.8|5950.8|0
1647212400000|2022-03-13 23:00:00|5966.4|5961.4|5972.3|5967.3|5977.4|5972.4|5958.5|5953.5|0
1647216000000|2022-03-14 00:00:00|5971.4|5966.4|5982.3|5977.3|5990.6|5985.6|5961.9|5956.9|0
1647219600000|2022-03-14 01:00:00|5983.1|5978.1|5968.1|5963.1|5986.8|5981.8|5965.7|5960.7|0
1647223200000|2022-03-14 02:00:00|5967.9|5962.9|5933.8|5928.8|5968.1|5963.1|5929|5924|0
1647226800000|2022-03-14 03:00:00|5933.6|5928.6|5927.5|5922.5|5943.9|5938.9|5918.5|5913.5|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5936.3|5931.3|5942.5|5937.5|5927|5922|0
1647234000000|2022-03-14 05:00:00|5936.2|5931.2|5934.2|5929.2|5946.9|5941.9|5926.2|5921.2|0
1647237600000|2022-03-14 06:00:00|5934.1|5929.1|5956.3|5951.3|5965.2|5960.2|5924.8|5919.8|0
1647241200000|2022-03-14 07:00:00|5955.8|5950.8|5950.1|5945.1|5969.4|5964.4|5938.9|5933.9|0
1647244800000|2022-03-14 08:00:00|5950.4|5945.4|5585|5582|5952.2|5947.2|5562.7|5559.7|0
1647248400000|2022-03-14 09:00:00|5583.9|5580.9|5643.4|5640.4|5646.3|5643.3|5583.8|5580.8|0
1647252000000|2022-03-14 10:00:00|5638.5|5635.5|5621.9|5618.9|5641.1|5638.1|5617.5|5614.5|0
1647255600000|2022-03-14 11:00:00|5622.1|5619.1|5563|5560|5625.2|5622.2|5553.6|5550.6|0
1647259200000|2022-03-14 12:00:00|5562.6|5559.6|5573.2|5570.2|5580.9|5577.9|5553.5|5550.5|0
1647262800000|2022-03-14 13:00:00|5572.8|5569.8|5523.3|5521.5|5591.1|5589.3|5481.3|5479.5|0
1647266400000|2022-03-14 14:00:00|5523.1|5521.3|5612.2|5610.4|5630.3|5628.5|5501.4|5499.6|0
1647270000000|2022-03-14 15:00:00|5614.3|5612.5|5511.6|5509.8|5616|5614.2|5506.7|5504.9|0
1647273600000|2022-03-14 16:00:00|5510.6|5508.8|5453.1|5451.3|5513.9|5512.1|5452.9|5451.1|0
1647277200000|2022-03-14 17:00:00|5453.4|5451.6|5452.8|5451|5475.6|5473.8|5420.3|5418.5|0
1647280800000|2022-03-14 18:00:00|5452.6|5450.8|5460.4|5458.6|5465.7|5463.9|5436.8|5435|0
1647284400000|2022-03-14 19:00:00|5460.6|5458.8|5444.3|5442.5|5483.5|5481.7|5426.7|5424.9|0
1647288000000|2022-03-14 20:00:00|5445.1|5442.1|5451.2|5448.2|5457.9|5454.9|5442.8|5439.8|0
1647291600000|2022-03-14 21:00:00|5451.3|5448.3|5448|5445|5452.1|5449.1|5445|5442|0
1647295200000|2022-03-14 22:00:00|5448.2|5445.2|5466.5|5463.5|5471.8|5468.8|5444.8|5441.8|0
1647298800000|2022-03-14 23:00:00|5466.6|5463.6|5474.6|5469.6|5477.2|5474.2|5460|5457|0
1647302400000|2022-03-15 00:00:00|5474.4|5469.4|5469|5464|5476.9|5471.9|5461.2|5456.2|0
1647306000000|2022-03-15 01:00:00|5468.9|5463.9|5458|5453|5475.7|5470.7|5451.5|5446.5|0
1647309600000|2022-03-15 02:00:00|5457.7|5452.7|5476|5471|5487.1|5482.1|5456.9|5451.9|0
1647313200000|2022-03-15 03:00:00|5476.1|5471.1|5473|5468|5482.4|5477.4|5470.7|5465.7|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5478.5|5473.5|5480.6|5475.6|5471.2|5466.2|0
1647320400000|2022-03-15 05:00:00|5478.6|5473.6|5461.3|5456.3|5479.1|5474.1|5456.6|5451.6|0
1647324000000|2022-03-15 06:00:00|5461.4|5456.4|5421.6|5416.6|5463.5|5458.5|5417.6|5412.6|0
1647327600000|2022-03-15 07:00:00|5422.5|5417.5|5389.7|5384.7|5422.5|5417.5|5378.8|5373.8|0
1647331200000|2022-03-15 08:00:00|5390.1|5385.1|5352|5349|5408.4|5405.4|5349|5346|0
1647334800000|2022-03-15 09:00:00|5351.6|5348.6|5367.2|5364.2|5383|5380|5340.9|5337.9|0
1647338400000|2022-03-15 10:00:00|5367.6|5364.6|5403.8|5400.8|5414.2|5411.2|5367.3|5364.3|0
1647342000000|2022-03-15 11:00:00|5405.3|5402.3|5410|5407|5425.3|5422.3|5400.1|5397.1|0
1647345600000|2022-03-15 12:00:00|5410.1|5407.1|5442.6|5439.6|5462.1|5459.1|5406|5403|0
1647349200000|2022-03-15 13:00:00|5442.3|5439.3|5449.3|5447.5|5505.3|5503.5|5399.1|5397.3|0
1647352800000|2022-03-15 14:00:00|5449|5447.2|5561.2|5559.4|5597|5595.2|5435.1|5433.3|0
1647356400000|2022-03-15 15:00:00|5563.5|5561.7|5539.7|5537.9|5590.3|5588.5|5523.1|5521.3|0
1647360000000|2022-03-15 16:00:00|5537.2|5535.4|5543.1|5541.3|5576.1|5574.3|5521.7|5519.9|0
1647363600000|2022-03-15 17:00:00|5543.3|5541.5|5541.2|5539.4|5555|5553.2|5518|5516.2|0
1647367200000|2022-03-15 18:00:00|5540.4|5538.6|5574.6|5572.8|5575|5573.2|5514.1|5512.3|0
1647370800000|2022-03-15 19:00:00|5572.6|5570.8|5615.7|5613.9|5628|5626.2|5566.1|5564.3|0
1647374400000|2022-03-15 20:00:00|5616.3|5613.3|5612|5609|5616.3|5613.3|5608.4|5605.4|0
1647378000000|2022-03-15 21:00:00|5611.9|5608.9|5631.4|5628.4|5638.3|5635.3|5611.7|5608.7|0
1647381600000|2022-03-15 22:00:00|5631.3|5628.3|5632.5|5629.5|5639.1|5636.1|5631.2|5628.2|0
1647385200000|2022-03-15 23:00:00|5632.6|5629.6|5643|5638|5644|5641|5628.4|5625.4|0
1647388800000|2022-03-16 00:00:00|5643.2|5638.2|5633.5|5628.5|5645.2|5640.2|5626.8|5621.8|0
1647392400000|2022-03-16 01:00:00|5633.7|5628.7|5639.3|5634.3|5639.5|5634.5|5628.8|5623.8|0
1647396000000|2022-03-16 02:00:00|5639.5|5634.5|5642.2|5637.2|5649.9|5644.9|5637.7|5632.7|0
1647399600000|2022-03-16 03:00:00|5642.1|5637.1|5642|5637|5651.1|5646.1|5636.5|5631.5|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|5646.6|5641.6|5649.1|5644.1|5640|5635|0
1647406800000|2022-03-16 05:00:00|5646.7|5641.7|5705.9|5700.9|5721.8|5716.8|5644.4|5639.4|0
1647410400000|2022-03-16 06:00:00|5704.8|5699.8|5734.8|5729.8|5735.2|5730.2|5701.4|5696.4|0
1647414000000|2022-03-16 07:00:00|5734.7|5729.7|5810.6|5805.6|5810.8|5805.8|5728.7|5723.7|0
1647417600000|2022-03-16 08:00:00|5810.5|5805.5|5862|5859|5878.1|5875.1|5803.5|5798.5|0
1647421200000|2022-03-16 09:00:00|5862.1|5859.1|5883.2|5880.2|5885.8|5882.8|5860.5|5857.5|0
1647424800000|2022-03-16 10:00:00|5882.6|5879.6|5871.5|5868.5|5890|5887|5868.5|5865.5|0
1647428400000|2022-03-16 11:00:00|5870.2|5867.2|5883.1|5880.1|5885.6|5882.6|5848.8|5845.8|0
1647432000000|2022-03-16 12:00:00|5883.2|5880.2|5862.1|5859.1|5893.5|5890.5|5858.5|5855.5|0
1647435600000|2022-03-16 13:00:00|5862.2|5859.2|5885.9|5884.1|5899.6|5897.8|5807.2|5805.4|0
1647439200000|2022-03-16 14:00:00|5887.8|5886|5986.7|5984.9|6005.3|6003.5|5879.9|5878.1|0
1647442800000|2022-03-16 15:00:00|5986.5|5984.7|6018.1|6016.3|6025.5|6023.7|5977.9|5976.1|0
1647446400000|2022-03-16 16:00:00|6018.5|6016.7|5982.7|5980.9|6032.7|6030.9|5968.1|5966.3|0
1647450000000|2022-03-16 17:00:00|5982.9|5981.1|6015.2|6013.4|6016.3|6014.5|5944.4|5942.6|0
1647453600000|2022-03-16 18:00:00|6008.1|6006.3|6052.9|6051.1|6089.4|6087.6|5877|5875.2|0
1647457200000|2022-03-16 19:00:00|6052.8|6051|6188.2|6186.4|6188.2|6186.4|6032.6|6030.8|0
1647460800000|2022-03-16 20:00:00|6188.7|6185.7|6203.5|6200.5|6219.1|6216.1|6176.8|6173.8|0
1647464400000|2022-03-16 21:00:00|6203.7|6200.7|6200.6|6197.6|6207.1|6204.1|6197.4|6194.4|0
1647468000000|2022-03-16 22:00:00|6200.7|6197.7|6185.1|6182.1|6201|6198|6184.1|6181.1|0
1647471600000|2022-03-16 23:00:00|6185.7|6182.7|6189.5|6184.5|6191.2|6188.2|6174.1|6171.1|0
1647475200000|2022-03-17 00:00:00|6189.4|6184.4|6194.6|6189.6|6196.4|6191.4|6180.7|6175.7|0
1647478800000|2022-03-17 01:00:00|6195.2|6190.2|6163.3|6158.3|6195.8|6190.8|6155.6|6150.6|0
1647482400000|2022-03-17 02:00:00|6163.7|6158.7|6174.4|6169.4|6179.6|6174.6|6161.5|6156.5|0
1647486000000|2022-03-17 03:00:00|6173.8|6168.8|6147.9|6142.9|6176.2|6171.2|6142.7|6137.7|0
1647489600000|2022-03-17 04:00:00|6148|6143|6162.1|6157.1|6165.6|6160.6|6139.5|6134.5|0
1647493200000|2022-03-17 05:00:00|6162.2|6157.2|6158.9|6153.9|6170.1|6165.1|6155.9|6150.9|0
1647496800000|2022-03-17 06:00:00|6158.6|6153.6|6177.1|6172.1|6179.8|6174.8|6156.6|6151.6|0
1647500400000|2022-03-17 07:00:00|6176.8|6171.8|6164.7|6159.7|6187.9|6182.9|6146.6|6141.6|0
1647504000000|2022-03-17 08:00:00|6164.6|6159.6|6117.8|6114.8|6165.7|6160.7|6093.7|6090.7|0
1647507600000|2022-03-17 09:00:00|6118|6115|6108|6105|6120.6|6117.6|6091.9|6088.9|0
1647511200000|2022-03-17 10:00:00|6108.1|6105.1|6097.1|6094.1|6108.1|6105.1|6063.7|6060.7|0
1647514800000|2022-03-17 11:00:00|6095.7|6092.7|6113|6110|6122.9|6119.9|6095.7|6092.7|0
1647518400000|2022-03-17 12:00:00|6114.1|6111.1|6092.1|6089.1|6123.2|6120.2|6082.9|6079.9|0
1647522000000|2022-03-17 13:00:00|6091.7|6088.7|6133.9|6132.1|6137.2|6135.4|6051.7|6049.9|0
1647525600000|2022-03-17 14:00:00|6134.1|6132.3|6054.6|6052.8|6161.5|6159.7|6044.8|6043|0
1647529200000|2022-03-17 15:00:00|6054.5|6052.7|6101.4|6099.6|6111.8|6110|6032.5|6030.7|0
1647532800000|2022-03-17 16:00:00|6103.8|6102|6149.6|6147.8|6155.5|6153.7|6096.8|6095|0
1647536400000|2022-03-17 17:00:00|6149.7|6147.9|6194.4|6192.6|6205.8|6204|6119.4|6117.6|0
1647540000000|2022-03-17 18:00:00|6193.8|6192|6206.4|6204.6|6207.4|6205.6|6175.3|6173.5|0
1647543600000|2022-03-17 19:00:00|6206.3|6204.5|6225.6|6223.8|6228.8|6227|6175.6|6173.8|0
1647547200000|2022-03-17 20:00:00|6226.6|6224.8|6197.7|6194.7|6229.5|6226.5|6191.5|6188.5|0
1647550800000|2022-03-17 21:00:00|6197.8|6194.8|6198.2|6195.2|6202|6199|6196.6|6193.6|0
1647554400000|2022-03-17 22:00:00|6198.4|6195.4|6183.4|6180.4|6202.7|6199.7|6183.4|6180.4|0
1647558000000|2022-03-17 23:00:00|6183.2|6180.2|6179.2|6174.2|6186.5|6183.5|6175.5|6172.5|0
1647561600000|2022-03-18 00:00:00|6179.1|6174.1|6163.1|6158.1|6190.6|6185.6|6160.7|6155.7|0
1647565200000|2022-03-18 01:00:00|6162.7|6157.7|6166.5|6161.5|6167.3|6162.3|6154.9|6149.9|0
1647568800000|2022-03-18 02:00:00|6166.6|6161.6|6163.9|6158.9|6168.9|6163.9|6159.1|6154.1|0
1647572400000|2022-03-18 03:00:00|6164|6159|6166.2|6161.2|6168.1|6163.1|6157.6|6152.6|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6161.6|6156.6|6167|6162|6160.3|6155.3|0
1647579600000|2022-03-18 05:00:00|6161.3|6156.3|6166.9|6161.9|6169.4|6164.4|6157.9|6152.9|0
1647583200000|2022-03-18 06:00:00|6166.3|6161.3|6177.7|6172.7|6195.1|6190.1|6165.9|6160.9|0
1647586800000|2022-03-18 07:00:00|6177.6|6172.6|6203.8|6198.8|6203.8|6198.8|6172.5|6167.5|0
1647590400000|2022-03-18 08:00:00|6204.2|6199.2|6214.3|6211.3|6233.2|6230.2|6203.9|6198.9|0
1647594000000|2022-03-18 09:00:00|6214.4|6211.4|6216.4|6213.4|6217.6|6214.6|6205.9|6202.9|0
1647597600000|2022-03-18 10:00:00|6216.3|6213.3|6208.9|6205.9|6221.6|6218.6|6204.7|6201.7|0
1647601200000|2022-03-18 11:00:00|6208.3|6205.3|6200|6197|6208.6|6205.6|6191.7|6188.7|0
1647604800000|2022-03-18 12:00:00|6200.3|6197.3|6200.2|6197.2|6211.7|6208.7|6192.8|6189.8|0
1647608400000|2022-03-18 13:00:00|6200.3|6197.3|6343.7|6341.9|6344|6342.2|6198|6195|0
1647612000000|2022-03-18 14:00:00|6344.1|6342.3|6364.9|6363.1|6408.6|6406.8|6306.3|6304.5|0
1647615600000|2022-03-18 15:00:00|6363.6|6361.8|6394.8|6393|6401.4|6399.6|6347.4|6345.6|0
1647619200000|2022-03-18 16:00:00|6394.9|6393.1|6447.7|6445.9|6457.9|6456.1|6388|6386.2|0
1647622800000|2022-03-18 17:00:00|6447.8|6446|6445.4|6443.6|6463.9|6462.1|6432.8|6431|0
1647626400000|2022-03-18 18:00:00|6445.5|6443.7|6441.8|6440|6446.6|6444.8|6410.1|6408.3|0
1647630000000|2022-03-18 19:00:00|6441.6|6439.8|6435.7|6433.9|6473.4|6471.6|6431|6429.2|0
1647633600000|2022-03-18 20:00:00|6436.3|6433.3|6441|6438|6441.9|6438.9|6428.7|6425.7|0
1647813600000|2022-03-20 22:00:00|6429|6424|6433|6428|6441.8|6436.8|6427.9|6422.9|0
1647817200000|2022-03-20 23:00:00|6433.1|6428.1|6427.8|6422.8|6433.2|6428.2|6426.8|6421.8|0
1647820800000|2022-03-21 00:00:00|6427.9|6422.9|6422.5|6417.5|6428.7|6423.7|6413.2|6408.2|0
1647824400000|2022-03-21 01:00:00|6422.7|6417.7|6403.3|6398.3|6423.9|6418.9|6403.2|6398.2|0
1647828000000|2022-03-21 02:00:00|6403.5|6398.5|6409.7|6404.7|6417|6412|6400.2|6395.2|0
1647831600000|2022-03-21 03:00:00|6409.9|6404.9|6413.1|6408.1|6414.8|6409.8|6408.1|6403.1|0
1647835200000|2022-03-21 04:00:00|6413|6408|6403.1|6398.1|6414.1|6409.1|6402.4|6397.4|0
1647838800000|2022-03-21 05:00:00|6402.9|6397.9|6372.4|6367.4|6403.6|6398.6|6363.1|6358.1|0
1647842400000|2022-03-21 06:00:00|6373|6368|6379.2|6374.2|6384.2|6379.2|6367.3|6362.3|0
1647846000000|2022-03-21 07:00:00|6379.8|6374.8|6366.9|6361.9|6383.3|6378.3|6347|6342|0
1647849600000|2022-03-21 08:00:00|6366.7|6361.7|6355.2|6352.2|6368.5|6363.5|6341.3|6338.3|0
1647853200000|2022-03-21 09:00:00|6355.6|6352.6|6368.4|6365.4|6371.1|6368.1|6345.4|6342.4|0
1647856800000|2022-03-21 10:00:00|6367.2|6364.2|6363.6|6360.6|6372.1|6369.1|6358.2|6355.2|0
1647860400000|2022-03-21 11:00:00|6363.5|6360.5|6403.3|6400.3|6413.9|6410.9|6363.5|6360.5|0
1647864000000|2022-03-21 12:00:00|6402.4|6399.4|6386.3|6383.3|6403.2|6400.2|6383.8|6380.8|0
1647867600000|2022-03-21 13:00:00|6386.6|6383.6|6361.3|6359.5|6467.3|6465.5|6342.7|6340.9|0
1647871200000|2022-03-21 14:00:00|6362|6360.2|6370.1|6368.3|6377.2|6375.4|6284.9|6283.1|0
1647874800000|2022-03-21 15:00:00|6370.2|6368.4|6432.9|6431.1|6439.8|6438|6351.8|6350|0
1647878400000|2022-03-21 16:00:00|6433.5|6431.7|6324.2|6322.4|6438.5|6436.7|6323.7|6321.9|0
1647882000000|2022-03-21 17:00:00|6325.1|6323.3|6349|6347.2|6349.7|6347.9|6293.9|6292.1|0
1647885600000|2022-03-21 18:00:00|6349.4|6347.6|6343.1|6341.3|6389.8|6388|6329.8|6328|0
1647889200000|2022-03-21 19:00:00|6341.6|6339.8|6401.1|6399.3|6401.3|6399.5|6339.8|6338|0
1647892800000|2022-03-21 20:00:00|6401.7|6398.7|6408.7|6405.7|6410.8|6407.8|6388|6385|0
1647896400000|2022-03-21 21:00:00|6408.6|6405.6|6404.9|6401.9|6409.3|6406.3|6403.2|6400.2|0
1647900000000|2022-03-21 22:00:00|6405|6402|6397.5|6394.5|6405|6402|6397.4|6394.4|0
1647903600000|2022-03-21 23:00:00|6397.1|6394.1|6387|6382|6397.2|6394.2|6384.8|6381.8|0
1647907200000|2022-03-22 00:00:00|6386.3|6381.3|6385|6380|6399.6|6394.6|6384.8|6379.8|0
1647910800000|2022-03-22 01:00:00|6385.1|6380.1|6387.9|6382.9|6392.9|6387.9|6377|6372|0
1647914400000|2022-03-22 02:00:00|6388.2|6383.2|6400.2|6395.2|6408.8|6403.8|6383.7|6378.7|0
1647918000000|2022-03-22 03:00:00|6400.5|6395.5|6398.5|6393.5|6404.2|6399.2|6394|6389|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6394.5|6389.5|6403.6|6398.6|6390.6|6385.6|0
1647925200000|2022-03-22 05:00:00|6394.3|6389.3|6411.5|6406.5|6414|6409|6388|6383|0
1647928800000|2022-03-22 06:00:00|6411.6|6406.6|6426.8|6421.8|6429.1|6424.1|6408.8|6403.8|0
1647932400000|2022-03-22 07:00:00|6426.7|6421.7|6466.3|6461.3|6467|6462|6424.7|6419.7|0
1647936000000|2022-03-22 08:00:00|6466.4|6461.4|6506.9|6503.9|6520.3|6517.3|6465.7|6460.7|0
1647939600000|2022-03-22 09:00:00|6507.1|6504.1|6501.7|6498.7|6511.1|6508.1|6498.7|6495.7|0
1647943200000|2022-03-22 10:00:00|6501.9|6498.9|6501.7|6498.7|6505.3|6502.3|6492.6|6489.6|0
1647946800000|2022-03-22 11:00:00|6498.4|6495.4|6485.1|6482.1|6500.1|6497.1|6481.9|6478.9|0
1647950400000|2022-03-22 12:00:00|6485.2|6482.2|6501.7|6498.7|6503.8|6500.8|6474|6471|0
1647954000000|2022-03-22 13:00:00|6501.5|6498.5|6522.6|6520.8|6564.7|6562.9|6470.1|6468.3|0
1647957600000|2022-03-22 14:00:00|6523.1|6521.3|6622.5|6620.7|6636.6|6634.8|6523.1|6521.3|0
1647961200000|2022-03-22 15:00:00|6624.9|6623.1|6613.3|6611.5|6652.6|6650.8|6611.1|6609.3|0
1647964800000|2022-03-22 16:00:00|6613.5|6611.7|6618.3|6616.5|6624.6|6622.8|6571.3|6569.5|0
1647968400000|2022-03-22 17:00:00|6618.6|6616.8|6634.8|6633|6635.1|6633.3|6598.8|6597|0
1647972000000|2022-03-22 18:00:00|6634.7|6632.9|6632.4|6630.6|6646.5|6644.7|6594.8|6593|0
1647975600000|2022-03-22 19:00:00|6631.8|6630|6627.8|6626|6654.2|6652.4|6614.5|6612.7|0
1647979200000|2022-03-22 20:00:00|6628.4|6625.4|6619.1|6616.1|6632.4|6629.4|6618.9|6615.9|0
1647982800000|2022-03-22 21:00:00|6618.9|6615.9|6617.6|6614.6|6619.6|6616.6|6616.8|6613.8|0
1647986400000|2022-03-22 22:00:00|6617.5|6614.5|6624.4|6621.4|6626.5|6623.5|6611|6608|0
1647990000000|2022-03-22 23:00:00|6624.6|6621.6|6621.9|6616.9|6626|6623|6617.4|6614.4|0
1647993600000|2022-03-23 00:00:00|6622|6617|6608.7|6603.7|6626.5|6621.5|6606.6|6601.6|0
1647997200000|2022-03-23 01:00:00|6608.6|6603.6|6639.3|6634.3|6640|6635|6606.3|6601.3|0
1648000800000|2022-03-23 02:00:00|6639.2|6634.2|6646.4|6641.4|6650.1|6645.1|6629.3|6624.3|0
1648004400000|2022-03-23 03:00:00|6646.5|6641.5|6640.2|6635.2|6648.8|6643.8|6639.5|6634.5|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6646|6641|6646.2|6641.2|6637.7|6632.7|0
1648011600000|2022-03-23 05:00:00|6645.9|6640.9|6647.4|6642.4|6648.4|6643.4|6640.7|6635.7|0
1648015200000|2022-03-23 06:00:00|6647.9|6642.9|6660.4|6655.4|6666.7|6661.7|6645|6640|0
1648018800000|2022-03-23 07:00:00|6660.6|6655.6|6662.2|6657.2|6662.3|6657.3|6647.9|6642.9|0
1648022400000|2022-03-23 08:00:00|6662.3|6657.3|6644.9|6641.9|6668.4|6665.4|6639.4|6636.4|0
1648026000000|2022-03-23 09:00:00|6644.5|6641.5|6620.4|6617.4|6645.7|6642.7|6614.6|6611.6|0
1648029600000|2022-03-23 10:00:00|6620.3|6617.3|6607.6|6604.6|6624.8|6621.8|6606|6603|0
1648033200000|2022-03-23 11:00:00|6608.1|6605.1|6588.1|6585.1|6613.4|6610.4|6580.3|6577.3|0
1648036800000|2022-03-23 12:00:00|6588.2|6585.2|6574|6571|6594.2|6591.2|6566.4|6563.4|0
1648040400000|2022-03-23 13:00:00|6573.9|6570.9|6562|6560.2|6599.7|6597.9|6528.1|6526.3|0
1648044000000|2022-03-23 14:00:00|6560.4|6558.6|6654.4|6652.6|6656.5|6654.7|6543|6541.2|0
1648047600000|2022-03-23 15:00:00|6654.7|6652.9|6711.5|6709.7|6721.3|6719.5|6652.7|6650.9|0
1648051200000|2022-03-23 16:00:00|6711.8|6710|6674.6|6672.8|6720.9|6719.1|6637.8|6636|0
1648054800000|2022-03-23 17:00:00|6673|6671.2|6619.5|6617.7|6679.8|6678|6592.5|6590.7|0
1648058400000|2022-03-23 18:00:00|6619.6|6617.8|6611.6|6609.8|6644.1|6642.3|6575.3|6573.5|0
1648062000000|2022-03-23 19:00:00|6612.2|6610.4|6581.6|6579.8|6626.6|6624.8|6579.9|6578.1|0
1648065600000|2022-03-23 20:00:00|6582.2|6579.2|6582.5|6579.5|6588.1|6585.1|6575.6|6572.6|0
1648069200000|2022-03-23 21:00:00|6582.3|6579.3|6577.3|6574.3|6582.3|6579.3|6573.8|6570.8|0
1648072800000|2022-03-23 22:00:00|6577.4|6574.4|6581.1|6578.1|6585.2|6582.2|6577.4|6574.4|0
1648076400000|2022-03-23 23:00:00|6581|6578|6592.9|6587.9|6593.3|6589.4|6580.2|6577.2|0
1648080000000|2022-03-24 00:00:00|6593.2|6588.2|6592.5|6587.5|6604.3|6599.3|6586.2|6581.2|0
1648083600000|2022-03-24 01:00:00|6592.4|6587.4|6616.7|6611.7|6619.6|6614.6|6588.9|6583.9|0
1648087200000|2022-03-24 02:00:00|6616.8|6611.8|6622.1|6617.1|6623.7|6618.7|6613.7|6608.7|0
1648090800000|2022-03-24 03:00:00|6622.3|6617.3|6634.2|6629.2|6634.5|6629.5|6617.9|6612.9|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6632.4|6627.4|6636.6|6631.6|6631.1|6626.1|0
1648098000000|2022-03-24 05:00:00|6632.5|6627.5|6651.2|6646.2|6654|6649|6631.1|6626.1|0
1648101600000|2022-03-24 06:00:00|6651.1|6646.1|6619.1|6614.1|6655.9|6650.9|6617.3|6612.3|0
1648105200000|2022-03-24 07:00:00|6619|6614|6610.5|6605.5|6633.6|6628.6|6609.8|6604.8|0
1648108800000|2022-03-24 08:00:00|6610.6|6605.6|6629.4|6626.4|6640.4|6637.4|6576.4|6573.4|0
1648112400000|2022-03-24 09:00:00|6629.6|6626.6|6623.3|6620.3|6645.9|6642.9|6623.3|6620.3|0
1648116000000|2022-03-24 10:00:00|6623.2|6620.2|6608.8|6605.8|6625.5|6622.5|6606.3|6603.3|0
1648119600000|2022-03-24 11:00:00|6609.2|6606.2|6617.9|6614.9|6631.1|6628.1|6607.2|6604.2|0
1648123200000|2022-03-24 12:00:00|6617.5|6614.5|6620.6|6617.6|6630.1|6627.1|6610.9|6607.9|0
1648126800000|2022-03-24 13:00:00|6620.7|6617.7|6542.2|6540.4|6634|6631|6541.2|6539.4|0
1648130400000|2022-03-24 14:00:00|6543|6541.2|6550.9|6549.1|6578.1|6576.3|6500.7|6498.9|0
1648134000000|2022-03-24 15:00:00|6551.9|6550.1|6628.4|6626.6|6643.4|6641.6|6544.7|6542.9|0
1648137600000|2022-03-24 16:00:00|6628|6626.2|6636.4|6634.6|6638.9|6637.1|6597.7|6595.9|0
1648141200000|2022-03-24 17:00:00|6636.1|6634.3|6634.2|6632.4|6652.7|6650.9|6617.1|6615.3|0
1648144800000|2022-03-24 18:00:00|6633.9|6632.1|6639.3|6637.5|6651|6649.2|6613.3|6611.5|0
1648148400000|2022-03-24 19:00:00|6638.6|6636.8|6685.2|6683.4|6685.9|6684.1|6627.3|6625.5|0
1648152000000|2022-03-24 20:00:00|6685.8|6682.8|6683.3|6680.3|6687.2|6684.2|6680.5|6677.5|0
1648155600000|2022-03-24 21:00:00|6683.1|6680.1|6682.5|6679.5|6684.4|6681.4|6681.6|6678.6|0
1648159200000|2022-03-24 22:00:00|6682.4|6679.4|6678.2|6675.2|6684.5|6681.5|6677.6|6674.6|0
1648162800000|2022-03-24 23:00:00|6678|6675|6676.8|6671.8|6678.2|6675.2|6674.5|6671.5|0
1648166400000|2022-03-25 00:00:00|6677.3|6672.3|6669|6664|6678|6673|6665.8|6660.8|0
1648170000000|2022-03-25 01:00:00|6669.1|6664.1|6688.9|6683.9|6696.2|6691.2|6666.4|6661.4|0
1648173600000|2022-03-25 02:00:00|6688.8|6683.8|6686.8|6681.8|6688.9|6683.9|6678.3|6673.3|0
1648177200000|2022-03-25 03:00:00|6686.9|6681.9|6678.8|6673.8|6687.9|6682.9|6676.1|6671.1|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6702.7|6697.7|6707.4|6702.4|6678.1|6673.1|0
1648184400000|2022-03-25 05:00:00|6702.6|6697.6|6677.6|6672.6|6702.6|6697.6|6674.3|6669.3|0
1648188000000|2022-03-25 06:00:00|6677.3|6672.3|6665.1|6660.1|6684.2|6679.2|6654.5|6649.5|0
1648191600000|2022-03-25 07:00:00|6665|6660|6654.3|6649.3|6665.1|6660.1|6647.2|6642.2|0
1648195200000|2022-03-25 08:00:00|6654.6|6649.6|6607.1|6604.1|6654.6|6649.6|6575.9|6572.9|0
1648198800000|2022-03-25 09:00:00|6607.9|6604.9|6626|6623|6626.3|6623.3|6598.2|6595.2|0
1648202400000|2022-03-25 10:00:00|6625.9|6622.9|6646.5|6643.5|6648.1|6645.1|6621.3|6618.3|0
1648206000000|2022-03-25 11:00:00|6646.9|6643.9|6665.4|6662.4|6669.7|6666.7|6646.2|6643.2|0
1648209600000|2022-03-25 12:00:00|6665.5|6662.5|6656|6653|6671.6|6668.6|6655.4|6652.4|0
1648213200000|2022-03-25 13:00:00|6656.1|6653.1|6635|6633.2|6676.5|6674.7|6615.7|6613.9|0
1648216800000|2022-03-25 14:00:00|6634.3|6632.5|6645.3|6643.5|6673.1|6671.3|6604|6602.2|0
1648220400000|2022-03-25 15:00:00|6647.9|6646.1|6569.7|6567.9|6649.3|6647.5|6546.8|6545|0
1648224000000|2022-03-25 16:00:00|6567.6|6565.8|6600.6|6598.8|6612.8|6611|6557|6555.2|0
1648227600000|2022-03-25 17:00:00|6600.9|6599.1|6641.2|6639.4|6641.5|6639.7|6591.9|6590.1|0
1648231200000|2022-03-25 18:00:00|6641.1|6639.3|6642.8|6641|6652.5|6650.7|6633.4|6631.6|0
1648234800000|2022-03-25 19:00:00|6642.9|6641.1|6652.2|6650.4|6654.6|6652.8|6588.5|6586.7|0
1648238400000|2022-03-25 20:00:00|6652.8|6649.8|6650.1|6647.1|6655.2|6652.2|6648.7|6645.7|0
1648418400000|2022-03-27 22:00:00|6649.9|6644.9|6645.9|6640.9|6663.3|6658.3|6644.4|6639.4|0
1648422000000|2022-03-27 23:00:00|6646|6641|6640.7|6635.7|6651.7|6646.7|6640.7|6635.7|0
1648425600000|2022-03-28 00:00:00|6640.5|6635.5|6636.1|6631.1|6643.7|6638.7|6633.8|6628.8|0
1648429200000|2022-03-28 01:00:00|6635.9|6630.9|6601|6596|6637.1|6632.1|6597.3|6592.3|0
1648432800000|2022-03-28 02:00:00|6600.8|6595.8|6626.5|6621.5|6630.3|6625.3|6600.8|6595.8|0
1648436400000|2022-03-28 03:00:00|6626.6|6621.6|6631.2|6626.2|6640.9|6635.9|6626.6|6621.6|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6632.1|6627.1|6635.8|6630.8|6628.2|6623.2|0
1648443600000|2022-03-28 05:00:00|6632|6627|6621.7|6616.7|6634.5|6629.5|6618.1|6613.1|0
1648447200000|2022-03-28 06:00:00|6621.6|6616.6|6622.8|6617.8|6631|6626|6615.1|6610.1|0
1648450800000|2022-03-28 07:00:00|6622.6|6617.6|6640.3|6635.3|6648.5|6643.5|6620.6|6615.6|0
1648454400000|2022-03-28 08:00:00|6639.7|6634.7|6651.8|6648.8|6652.3|6649.3|6618.4|6615.4|0
1648458000000|2022-03-28 09:00:00|6651.7|6648.7|6640.5|6637.5|6652.1|6649.1|6630.3|6627.3|0
1648461600000|2022-03-28 10:00:00|6640.4|6637.4|6685.2|6682.2|6688.1|6685.1|6639.4|6636.4|0
1648465200000|2022-03-28 11:00:00|6683.8|6680.8|6720.1|6717.1|6720.3|6717.3|6682.4|6679.4|0
1648468800000|2022-03-28 12:00:00|6720.3|6717.3|6693.9|6690.9|6720.5|6717.5|6692.6|6689.6|0
1648472400000|2022-03-28 13:00:00|6694.2|6691.2|6745.3|6743.5|6770.8|6769|6684.6|6682|0
1648476000000|2022-03-28 14:00:00|6745.9|6744.1|6742.6|6740.8|6747.8|6746|6667.5|6665.7|0
1648479600000|2022-03-28 15:00:00|6742.7|6740.9|6682.2|6680.4|6750|6748.2|6669.7|6667.9|0
1648483200000|2022-03-28 16:00:00|6682.1|6680.3|6704.9|6703.1|6708.8|6707|6652.2|6650.4|0
1648486800000|2022-03-28 17:00:00|6705.2|6703.4|6732|6730.2|6747.3|6745.5|6704.4|6702.6|0
1648490400000|2022-03-28 18:00:00|6732.2|6730.4|6771.5|6769.7|6771.9|6770.1|6721.2|6719.4|0
1648494000000|2022-03-28 19:00:00|6771.6|6769.8|6785.5|6783.7|6786|6784.2|6757.9|6756.1|0
1648497600000|2022-03-28 20:00:00|6785.8|6784|6782.2|6779.2|6789.1|6786.1|6778.6|6775.6|0
1648501200000|2022-03-28 21:00:00|6782.3|6779.3|6781.9|6778.9|6784.6|6781.6|6781.3|6778.3|0
1648504800000|2022-03-28 22:00:00|6782|6779|6779.2|6776.2|6782.8|6779.8|6778.2|6775.2|0
1648508400000|2022-03-28 23:00:00|6779.1|6776.1|6785.5|6780.5|6785.5|6782.1|6774.8|6771.8|0
1648512000000|2022-03-29 00:00:00|6785.7|6780.7|6779.8|6774.8|6786.7|6781.7|6778.1|6773.1|0
1648515600000|2022-03-29 01:00:00|6779.6|6774.6|6790.7|6785.7|6794.1|6789.1|6778.9|6773.9|0
1648519200000|2022-03-29 02:00:00|6790.8|6785.8|6784.5|6779.5|6791.6|6786.6|6782.2|6777.2|0
1648522800000|2022-03-29 03:00:00|6784.6|6779.6|6783.9|6778.9|6787.1|6782.1|6781.8|6776.8|0
1648526400000|2022-03-29 04:00:00|6784|6779|6786.2|6781.2|6787.5|6782.5|6782.2|6777.2|0
1648530000000|2022-03-29 05:00:00|6786.3|6781.3|6809.9|6804.9|6810.3|6805.3|6781.3|6776.3|0
1648533600000|2022-03-29 06:00:00|6810.1|6805.1|6811.9|6806.9|6815|6810|6796.5|6791.5|0
1648537200000|2022-03-29 07:00:00|6812.5|6807.5|6806.2|6801.2|6816.6|6811.6|6793.2|6788.2|0
1648540800000|2022-03-29 08:00:00|6805.9|6800.9|6824|6821|6827|6824|6804.1|6799.4|0
1648544400000|2022-03-29 09:00:00|6823.8|6820.8|6836.3|6833.3|6851.7|6848.7|6821.1|6818.1|0
1648548000000|2022-03-29 10:00:00|6836.5|6833.5|6822.8|6819.8|6839.5|6836.5|6822.8|6819.8|0
1648551600000|2022-03-29 11:00:00|6821.7|6818.7|6845.3|6842.3|6855.4|6852.4|6817.8|6814.8|0
1648555200000|2022-03-29 12:00:00|6845.4|6842.4|6887.8|6884.8|6891.9|6888.9|6844.5|6841.5|0
1648558800000|2022-03-29 13:00:00|6887.9|6884.9|6866.6|6864.8|6923.9|6922.1|6831.5|6829.7|0
1648562400000|2022-03-29 14:00:00|6867|6865.2|6864|6862.2|6881.7|6879.9|6793.9|6792.1|0
1648566000000|2022-03-29 15:00:00|6863.8|6862|6875.2|6873.4|6888.6|6886.8|6845.5|6843.7|0
1648569600000|2022-03-29 16:00:00|6876.1|6874.3|6860.6|6858.8|6884|6882.2|6842.8|6841|0
1648573200000|2022-03-29 17:00:00|6861|6859.2|6885.7|6883.9|6885.7|6883.9|6841.1|6839.3|0
1648576800000|2022-03-29 18:00:00|6886.3|6884.5|6886.3|6884.5|6891.2|6889.4|6863.4|6861.6|0
1648580400000|2022-03-29 19:00:00|6887|6885.2|6883.2|6881.4|6905.8|6904|6861.8|6860|0
1648584000000|2022-03-29 20:00:00|6883.8|6880.8|6874.9|6871.9|6886|6883|6873.9|6870.9|0
1648587600000|2022-03-29 21:00:00|6875|6872|6873.6|6870.6|6875.2|6872.2|6871.9|6868.9|0
1648591200000|2022-03-29 22:00:00|6873.7|6870.7|6870.9|6867.9|6874.6|6871.6|6868.8|6865.8|0
1648594800000|2022-03-29 23:00:00|6870.6|6867.6|6872.5|6867.5|6874.6|6871.6|6868.7|6865.7|0
1648598400000|2022-03-30 00:00:00|6872.6|6867.6|6871.9|6866.9|6878.1|6873.1|6863.7|6858.7|0
1648602000000|2022-03-30 01:00:00|6871.8|6866.8|6876.1|6871.1|6890.2|6885.2|6870.3|6865.3|0
1648605600000|2022-03-30 02:00:00|6876.2|6871.2|6867.2|6862.2|6878.1|6873.1|6866.9|6861.9|0
1648609200000|2022-03-30 03:00:00|6867.3|6862.3|6869|6864|6874.5|6869.5|6867.2|6862.2|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6866.9|6861.9|6875.8|6870.8|6862.8|6857.8|0
1648616400000|2022-03-30 05:00:00|6866.8|6861.8|6880.8|6875.8|6881.1|6876.1|6862.6|6857.6|0
1648620000000|2022-03-30 06:00:00|6881.1|6876.1|6871.1|6866.1|6881.9|6876.9|6865.7|6860.7|0
1648623600000|2022-03-30 07:00:00|6871.2|6866.2|6853.1|6848.1|6871.7|6866.7|6848.7|6843.7|0
1648627200000|2022-03-30 08:00:00|6853.2|6848.2|6838.5|6835.5|6860.6|6857.6|6833.4|6830.4|0
1648630800000|2022-03-30 09:00:00|6838.4|6835.4|6846.4|6843.4|6847.6|6844.6|6837.2|6834.2|0
1648634400000|2022-03-30 10:00:00|6846.2|6843.2|6843.1|6840.1|6847.4|6844.4|6832.9|6829.9|0
1648638000000|2022-03-30 11:00:00|6842.5|6839.5|6858.4|6855.4|6859|6856|6842.2|6839.2|0
1648641600000|2022-03-30 12:00:00|6858.5|6855.5|6832|6829|6858.5|6855.5|6825.4|6822.4|0
1648645200000|2022-03-30 13:00:00|6832.1|6829.1|6861.6|6859.8|6875.7|6873.9|6814.1|6811.1|0
1648648800000|2022-03-30 14:00:00|6863|6861.2|6856.1|6854.3|6914.1|6912.3|6842.1|6840.3|0
1648652400000|2022-03-30 15:00:00|6855.3|6853.5|6852.3|6850.5|6857.9|6856.1|6815.3|6813.5|0
1648656000000|2022-03-30 16:00:00|6851.4|6849.6|6861.2|6859.4|6866.7|6864.9|6842.2|6840.4|0
1648659600000|2022-03-30 17:00:00|6861.6|6859.8|6815.7|6813.9|6864.7|6862.9|6813.4|6811.6|0
1648663200000|2022-03-30 18:00:00|6815.6|6813.8|6797.8|6796|6831.5|6829.7|6795.5|6793.7|0
1648666800000|2022-03-30 19:00:00|6797.1|6795.3|6790.9|6789.1|6799.5|6797.7|6760.4|6758.6|0
1648670400000|2022-03-30 20:00:00|6792.4|6789.4|6802.9|6799.9|6804.4|6801.4|6785.3|6782.3|0
1648674000000|2022-03-30 21:00:00|6803|6800|6805|6802|6807.1|6804.1|6802.9|6799.9|0
1648677600000|2022-03-30 22:00:00|6803.9|6800.9|6806.1|6803.1|6806.3|6803.3|6802.1|6799.1|0
1648681200000|2022-03-30 23:00:00|6806.3|6803.3|6807.6|6802.6|6807.6|6804.6|6801.7|6798.7|0
1648684800000|2022-03-31 00:00:00|6808.1|6803.1|6834.9|6829.9|6838.6|6833.6|6806.7|6801.7|0
1648688400000|2022-03-31 01:00:00|6834.8|6829.8|6828.4|6823.4|6836.2|6831.2|6827.3|6822.3|0
1648692000000|2022-03-31 02:00:00|6828.2|6823.2|6834.4|6829.4|6836.5|6831.5|6824.6|6819.6|0
1648695600000|2022-03-31 03:00:00|6834.6|6829.6|6828.9|6823.9|6835.3|6830.3|6827|6822|0
1648699200000|2022-03-31 04:00:00|6829|6824|6827.4|6822.4|6830|6825|6824.4|6819.4|0
1648702800000|2022-03-31 05:00:00|6827.5|6822.5|6817.5|6812.5|6828.6|6823.6|6815.5|6810.5|0
1648706400000|2022-03-31 06:00:00|6817.3|6812.3|6817.4|6812.4|6818.9|6813.9|6807.5|6802.5|0
1648710000000|2022-03-31 07:00:00|6817.5|6812.5|6830.1|6825.1|6837.5|6832.5|6816|6811|0
1648713600000|2022-03-31 08:00:00|6829.7|6824.7|6800.9|6797.9|6829.7|6824.7|6795.3|6792.3|0
1648717200000|2022-03-31 09:00:00|6800.7|6797.7|6803.8|6800.8|6807.8|6804.8|6799.5|6796.5|0
1648720800000|2022-03-31 10:00:00|6803.9|6800.9|6789.1|6786.1|6804.1|6801.1|6787.6|6784.6|0
1648724400000|2022-03-31 11:00:00|6788.2|6785.2|6789.1|6786.1|6794.2|6791.2|6775.7|6772.7|0
1648728000000|2022-03-31 12:00:00|6789.4|6786.4|6787.7|6784.7|6795.5|6792.5|6779.4|6776.4|0
1648731600000|2022-03-31 13:00:00|6787.9|6784.9|6695.2|6693.4|6787.9|6784.9|6670.9|6669.1|0
1648735200000|2022-03-31 14:00:00|6695.6|6693.8|6725.4|6723.6|6732.5|6730.7|6660.7|6658.9|0
1648738800000|2022-03-31 15:00:00|6725.6|6723.8|6701.4|6699.6|6727.1|6725.3|6687.3|6685.5|0
1648742400000|2022-03-31 16:00:00|6701.3|6699.5|6660.6|6658.8|6705.5|6703.7|6658.7|6656.9|0
1648746000000|2022-03-31 17:00:00|6661.4|6659.6|6677.2|6675.4|6688.2|6686.4|6654.4|6652.6|0
1648749600000|2022-03-31 18:00:00|6677|6675.2|6686.6|6684.8|6687.2|6685.4|6655.1|6653.3|0
1648753200000|2022-03-31 19:00:00|6686.7|6684.9|6595.9|6594.1|6707.2|6705.4|6595.9|6594.1|0
1648756800000|2022-03-31 20:00:00|6595.7|6592.7|6615.4|6612.4|6622.7|6619.7|6595.7|6592.7|0
1648760400000|2022-03-31 21:00:00|6615.3|6612.3|6608.3|6605.3|6615.4|6612.4|6607.2|6604.2|0
1648764000000|2022-03-31 22:00:00|6608.4|6605.4|6609.6|6606.6|6612.3|6609.3|6607.8|6604.8|0
1648767600000|2022-03-31 23:00:00|6609.7|6606.7|6616.2|6611.2|6617.6|6614.6|6609.5|6606.5|0
1648771200000|2022-04-01 00:00:00|6616.3|6611.3|6610.8|6605.8|6621.2|6616.2|6600.6|6595.6|0
1648774800000|2022-04-01 01:00:00|6610.7|6605.7|6614.1|6609.1|6616.9|6611.9|6607.1|6602.1|0
1648778400000|2022-04-01 02:00:00|6614|6609|6620.9|6615.9|6621.4|6616.4|6612.2|6607.2|0
1648782000000|2022-04-01 03:00:00|6621.1|6616.1|6621.9|6616.9|6627.5|6622.5|6620|6615|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6618.4|6613.4|6625.8|6620.8|6615.6|6610.6|0
1648789200000|2022-04-01 05:00:00|6618.3|6613.3|6624.3|6619.3|6633.6|6628.6|6617.1|6612.1|0
1648792800000|2022-04-01 06:00:00|6624.1|6619.1|6644.5|6639.5|6645.3|6640.3|6622.2|6617.2|0
1648796400000|2022-04-01 07:00:00|6644.8|6639.8|6649.2|6644.2|6649.5|6644.5|6630.5|6625.5|0
1648800000000|2022-04-01 08:00:00|6648.7|6643.7|6658.9|6655.9|6666.1|6663.1|6647.6|6642.6|0
1648803600000|2022-04-01 09:00:00|6659|6656|6718.3|6715.3|6719.3|6716.3|6645.2|6642.2|0
1648807200000|2022-04-01 10:00:00|6719.6|6716.6|6726.9|6723.9|6730.1|6727.1|6717.8|6714.8|0
1648810800000|2022-04-01 11:00:00|6723.6|6720.6|6721.5|6718.5|6724.3|6721.3|6713.3|6710.3|0
1648814400000|2022-04-01 12:00:00|6720.8|6717.8|6712.3|6709.3|6734.5|6731.5|6711.3|6708.3|0
1648818000000|2022-04-01 13:00:00|6712.1|6709.1|6676.3|6674.5|6732.1|6730.3|6641|6639.2|0
1648821600000|2022-04-01 14:00:00|6675.7|6673.9|6714.4|6712.6|6724|6722.2|6653.8|6652|0
1648825200000|2022-04-01 15:00:00|6713.8|6712|6632.2|6630.4|6718.5|6716.7|6626.3|6624.5|0
1648828800000|2022-04-01 16:00:00|6630.3|6628.5|6624.6|6622.8|6646.7|6644.9|6613.3|6611.5|0
1648832400000|2022-04-01 17:00:00|6624.2|6622.4|6622.5|6620.7|6639.1|6637.3|6602.9|6601.1|0
1648836000000|2022-04-01 18:00:00|6621.2|6619.4|6635.5|6633.7|6658.3|6656.5|6614.4|6612.6|0
1648839600000|2022-04-01 19:00:00|6634.8|6633|6646|6644.2|6649.2|6647.4|6595.7|6593.9|0
1648843200000|2022-04-01 20:00:00|6646.6|6643.6|6644.3|6641.3|6649.2|6646.2|6636.6|6633.6|0
1649023200000|2022-04-03 22:00:00|6647.2|6642.2|6637.2|6632.2|6649.1|6644.1|6634.7|6629.7|0
1649026800000|2022-04-03 23:00:00|6637.5|6632.5|6631.1|6626.1|6641.2|6636.2|6627.1|6622.1|0
1649030400000|2022-04-04 00:00:00|6631.2|6626.2|6631.5|6626.5|6634|6629|6623.5|6618.5|0
1649034000000|2022-04-04 01:00:00|6631.2|6626.2|6635.2|6630.2|6637.5|6632.5|6627.4|6622.4|0
1649037600000|2022-04-04 02:00:00|6635.4|6630.4|6635.9|6630.9|6638.5|6633.5|6632.5|6627.5|0
1649041200000|2022-04-04 03:00:00|6636.1|6631.1|6655.5|6650.5|6660.6|6655.6|6635.4|6630.4|0
1649044800000|2022-04-04 04:00:00|6655.3|6650.3|6660.6|6655.6|6661.5|6656.5|6655.1|6650.1|0
1649048400000|2022-04-04 05:00:00|6660.5|6655.5|6685.6|6680.6|6686.7|6681.7|6656.8|6651.8|0
1649052000000|2022-04-04 06:00:00|6685.8|6680.8|6699.7|6694.7|6699.7|6694.7|6685.3|6680.3|0
1649055600000|2022-04-04 07:00:00|6700.2|6695.2|6690.5|6685.5|6701.8|6696.8|6673.9|6668.9|0
1649059200000|2022-04-04 08:00:00|6690.4|6685.4|6726.5|6723.5|6733.6|6730.6|6690.3|6685.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6737.6|6734.6|6743.6|6740.6|6720.8|6717.8|0
1649066400000|2022-04-04 10:00:00|6737|6734|6744.8|6741.8|6753.7|6750.7|6735.8|6732.8|0
1649070000000|2022-04-04 11:00:00|6740.2|6737.2|6726|6723|6741.3|6738.3|6717.2|6714.2|0
1649073600000|2022-04-04 12:00:00|6726.1|6723.1|6713.1|6710.1|6728.5|6725.5|6711.5|6708.5|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6804.4|6802.6|6805.7|6803.9|6701.8|6700|0
1649080800000|2022-04-04 14:00:00|6805|6803.2|6866.9|6865.1|6869.7|6867.9|6791.6|6789.8|0
1649084400000|2022-04-04 15:00:00|6865.3|6863.5|6888.1|6886.3|6894.4|6892.6|6860.1|6858.3|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6896|6894.2|6908.4|6906.6|6883.4|6881.6|0
1649091600000|2022-04-04 17:00:00|6895.9|6894.1|6904.6|6902.8|6906.7|6904.9|6886.4|6884.6|0
1649095200000|2022-04-04 18:00:00|6904.1|6902.3|6905|6903.2|6911.6|6909.8|6870.1|6868.3|0
1649098800000|2022-04-04 19:00:00|6904.8|6903|6922.3|6920.5|6925.2|6923.4|6893.2|6891.4|0
1649102400000|2022-04-04 20:00:00|6922.9|6919.9|6928.1|6925.1|6930.8|6927.8|6918|6915|0
1649106000000|2022-04-04 21:00:00|6927.8|6924.8|6921.8|6918.8|6927.8|6924.8|6921.6|6918.6|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6919.4|6916.4|6922.8|6919.8|6917.2|6914.2|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6917.8|6912.8|6920.9|6917.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6920.2|6915.2|6920.3|6915.3|6914.7|6909.7|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6917.1|6912.1|6921.2|6916.2|6914.4|6909.4|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6910.7|6905.7|6918|6913|6908.8|6903.8|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6908.3|6903.3|6912.7|6907.7|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6911.2|6906.2|6913.9|6908.9|6908.2|6903.2|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6913.6|6908.6|6915.2|6910.2|6910.8|6905.8|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6908|6903|6917.3|6912.3|6902.2|6897.2|0
1649142000000|2022-04-05 07:00:00|6909.3|6904.3|6921.3|6916.3|6926.8|6921.8|6905.6|6900.6|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6923.8|6920.8|6942.2|6939.2|6920.7|6915.7|0
1649149200000|2022-04-05 09:00:00|6923.7|6920.7|6908.9|6905.9|6925.4|6922.4|6906.6|6903.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6900.8|6897.8|6915.2|6912.2|6884.7|6881.7|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6901|6898|6906.1|6903.1|6890.5|6887.5|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6881.9|6878.9|6905.2|6902.2|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6840.8|6839|6891.2|6888.2|6806.6|6804.8|0
1649167200000|2022-04-05 14:00:00|6839.4|6837.6|6773.1|6771.3|6846.9|6845.1|6746.3|6744.5|0
1649170800000|2022-04-05 15:00:00|6773.4|6771.6|6734.1|6732.3|6781.2|6779.4|6729.2|6727.4|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6727.6|6725.8|6742.5|6740.7|6696.1|6694.3|0
1649178000000|2022-04-05 17:00:00|6728.3|6726.5|6718.7|6716.9|6756.1|6754.3|6703.5|6701.7|0
1649181600000|2022-04-05 18:00:00|6718.6|6716.8|6714.7|6712.9|6737.7|6735.9|6710.1|6708.3|0
1649185200000|2022-04-05 19:00:00|6714.6|6712.8|6695.4|6693.6|6720.2|6718.4|6675.1|6673.3|0
1649188800000|2022-04-05 20:00:00|6696|6693|6706.9|6703.9|6707.3|6704.3|6691.5|6688.5|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6702.9|6699.9|6706.9|6703.9|6702|6699|0
1649196000000|2022-04-05 22:00:00|6703|6700|6696.9|6693.9|6703.4|6700.4|6695.7|6692.7|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6695.3|6690.3|6697.8|6694.8|6692.1|6689.1|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6673.4|6668.4|6699.5|6694.5|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673.6|6668.6|6682.8|6677.8|6668.2|6663.2|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6678.8|6673.8|6682.3|6677.3|6672.5|6667.5|0
1649214000000|2022-04-06 03:00:00|6679|6674|6676.5|6671.5|6683.4|6678.4|6672.8|6667.8|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678.4|6673.4|6684.7|6679.7|6676.6|6671.6|0
1649221200000|2022-04-06 05:00:00|6678.6|6673.6|6687.5|6682.5|6690.7|6685.7|6677.5|6672.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6697.5|6692.5|6700.9|6695.9|6686.6|6681.6|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6653.9|6648.9|6700.2|6695.2|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6636.7|6633.7|6657.9|6654.9|6619.4|6616.4|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6626.2|6623.2|6640.6|6637.6|6611.5|6608.5|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6596.3|6593.3|6630.3|6627.3|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6596.4|6593.4|6552.6|6549.6|6602.4|6599.4|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6556.9|6553.9|6567.1|6564.1|6546.6|6543.6|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6481.7|6479.9|6596.7|6594.9|6480.9|6479.1|0
1649253600000|2022-04-06 14:00:00|6482.9|6481.1|6459.2|6457.4|6487.9|6486.1|6440.8|6439|0
1649257200000|2022-04-06 15:00:00|6459.1|6457.3|6449.9|6448.1|6470.2|6468.4|6432.8|6431|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6419.1|6417.3|6455.4|6453.6|6407.1|6405.3|0
1649264400000|2022-04-06 17:00:00|6418.4|6416.6|6463.9|6462.1|6491.3|6489.5|6411.2|6409.4|0
1649268000000|2022-04-06 18:00:00|6464.3|6462.5|6512.5|6510.7|6525|6523.2|6402.3|6400.5|0
1649271600000|2022-04-06 19:00:00|6512.4|6510.6|6460.8|6459|6542.5|6540.7|6445.5|6443.7|0
1649275200000|2022-04-06 20:00:00|6461.3|6458.3|6452.1|6449.1|6469.2|6466.2|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.6|6450.6|6454.7|6451.7|6451.9|6448.9|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6462.9|6459.9|6464.6|6461.6|6453|6450|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6431.7|6426.7|6463.2|6460.2|6427.3|6424.3|0
1649289600000|2022-04-07 00:00:00|6431.6|6426.6|6437.4|6432.4|6440.2|6435.2|6427|6422|0
1649293200000|2022-04-07 01:00:00|6437.6|6432.6|6448.2|6443.2|6452.4|6447.4|6433.2|6428.2|0
1649296800000|2022-04-07 02:00:00|6448|6443|6442.8|6437.8|6450|6445|6439.5|6434.5|0
1649300400000|2022-04-07 03:00:00|6442.7|6437.7|6431.3|6426.3|6444.5|6439.5|6430.6|6425.6|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6429.9|6424.9|6433.6|6428.6|6422.9|6417.9|0
1649307600000|2022-04-07 05:00:00|6429.7|6424.7|6442|6437|6444.8|6439.8|6424.8|6419.8|0
1649311200000|2022-04-07 06:00:00|6441.9|6436.9|6469.3|6464.3|6473.6|6468.6|6439.8|6434.8|0
1649314800000|2022-04-07 07:00:00|6469.8|6464.8|6472.2|6467.2|6486|6481|6463.6|6458.6|0
1649318400000|2022-04-07 08:00:00|6472.3|6467.3|6497.7|6494.7|6498.4|6495.4|6468.7|6463.7|0
1649322000000|2022-04-07 09:00:00|6498.3|6495.3|6506.3|6503.3|6506.3|6503.3|6487.6|6484.6|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6499.1|6496.1|6519|6516|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.6|6496.6|6492.9|6489.9|6517.5|6514.5|6486.4|6483.4|0
1649332800000|2022-04-07 12:00:00|6493|6490|6448.4|6445.4|6493.7|6490.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6465|6463.2|6486.6|6484.8|6403.4|6401.6|0
1649340000000|2022-04-07 14:00:00|6464.5|6462.7|6407.4|6405.6|6486|6484.2|6383.8|6382|0
1649343600000|2022-04-07 15:00:00|6405.4|6403.6|6334.9|6333.1|6426.5|6424.7|6322.1|6320.3|0
1649347200000|2022-04-07 16:00:00|6334.1|6332.3|6314.4|6312.6|6351.7|6349.9|6290.6|6288.8|0
1649350800000|2022-04-07 17:00:00|6313.9|6312.1|6390.6|6388.8|6393.8|6392|6312.7|6310.9|0
1649354400000|2022-04-07 18:00:00|6393.3|6391.5|6429.7|6427.9|6433.2|6431.4|6370.6|6368.8|0
1649358000000|2022-04-07 19:00:00|6427.1|6425.3|6414.6|6412.8|6465.4|6463.6|6410.2|6408.4|0
1649361600000|2022-04-07 20:00:00|6415.2|6412.2|6412|6409|6417.9|6414.9|6403|6400|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6416.2|6413.2|6418.4|6415.4|6411.7|6408.7|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.8|6413.8|6418.9|6415.9|6416.1|6413.1|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6435|6430|6435.8|6432.1|6416.2|6413.2|0
1649376000000|2022-04-08 00:00:00|6434.4|6429.4|6421.2|6416.2|6438.8|6433.8|6416.5|6411.5|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6415.3|6410.3|6425.1|6420.1|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6427.9|6422.9|6430.3|6425.3|6414.3|6409.3|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.3|6420.3|6430.3|6425.3|6420.5|6415.5|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6421.5|6416.5|6425.9|6420.9|6418.2|6413.2|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6437.5|6432.5|6438.3|6433.3|6419|6414|0
1649397600000|2022-04-08 06:00:00|6437.7|6432.7|6452.2|6447.2|6454.6|6449.6|6433.5|6428.5|0
1649401200000|2022-04-08 07:00:00|6452|6447|6467.5|6462.5|6468.7|6463.7|6440.1|6435.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6447|6444|6482.5|6479.5|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6446.9|6443.9|6440.6|6437.6|6448.3|6445.3|6431|6428|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6443.1|6440.1|6443.2|6440.2|6423.1|6420.1|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6441.7|6438.7|6449.6|6446.6|6435.9|6432.9|0
1649419200000|2022-04-08 12:00:00|6441.5|6438.5|6407.6|6404.6|6445.5|6442.5|6405|6402|0
1649422800000|2022-04-08 13:00:00|6407.5|6404.5|6322.5|6320.7|6407.7|6404.7|6319.7|6317.9|0
1649426400000|2022-04-08 14:00:00|6321.9|6320.1|6375|6373.2|6383|6381.2|6318.8|6317|0
1649430000000|2022-04-08 15:00:00|6374.8|6373|6372.2|6370.4|6389.4|6387.6|6336|6334.2|0
1649433600000|2022-04-08 16:00:00|6371.9|6370.1|6389|6387.2|6396|6394.2|6359.3|6357.5|0
1649437200000|2022-04-08 17:00:00|6387.4|6385.6|6339.9|6338.1|6388.9|6387.1|6332.8|6331|0
1649440800000|2022-04-08 18:00:00|6338.8|6337|6329|6327.2|6351.1|6349.3|6310.5|6308.7|0
1649444400000|2022-04-08 19:00:00|6328.6|6326.8|6300.5|6298.7|6344.6|6342.8|6292.8|6291|0
1649448000000|2022-04-08 20:00:00|6301.1|6298.1|6298.5|6295.5|6308.7|6305.7|6297.8|6294.8|0
1649628000000|2022-04-10 22:00:00|6311.5|6306.5|6314.2|6309.2|6317.3|6312.3|6306|6301|0
1649631600000|2022-04-10 23:00:00|6314.5|6309.5|6292.8|6287.8|6316.6|6311.6|6292.3|6287.3|0
1649635200000|2022-04-11 00:00:00|6292.7|6287.7|6283.7|6278.7|6292.7|6287.7|6266.9|6261.9|0
1649638800000|2022-04-11 01:00:00|6283.8|6278.8|6259.5|6254.5|6289|6284|6255|6250|0
1649642400000|2022-04-11 02:00:00|6259.4|6254.4|6247.7|6242.7|6262.3|6257.3|6239.9|6234.9|0
1649646000000|2022-04-11 03:00:00|6247.1|6242.1|6254.6|6249.6|6254.6|6249.6|6240.6|6235.6|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6239.9|6234.9|6256.5|6251.5|6239.5|6234.5|0
1649653200000|2022-04-11 05:00:00|6240.4|6235.4|6247.6|6242.6|6248.6|6243.6|6226.5|6221.5|0
1649656800000|2022-04-11 06:00:00|6247.5|6242.5|6239.3|6234.3|6258.7|6253.7|6237.8|6232.8|0
1649660400000|2022-04-11 07:00:00|6239.2|6234.2|6239.3|6234.3|6261.1|6256.1|6218.6|6213.6|0
1649664000000|2022-04-11 08:00:00|6239.4|6234.4|6174.1|6171.1|6240.2|6235.2|6162.7|6159.7|0
1649667600000|2022-04-11 09:00:00|6174.7|6171.7|6201.8|6198.8|6203.7|6200.7|6169.5|6166.5|0
1649671200000|2022-04-11 10:00:00|6201.7|6198.7|6223.5|6220.5|6223.5|6220.5|6194.2|6191.2|0
1649674800000|2022-04-11 11:00:00|6225.2|6222.2|6196.7|6193.7|6229.8|6226.8|6193.2|6190.2|0
1649678400000|2022-04-11 12:00:00|6196.4|6193.4|6176.5|6173.5|6196.9|6193.9|6169.6|6166.6|0
1649682000000|2022-04-11 13:00:00|6176.7|6173.7|6190|6188.2|6206.1|6204.3|6128|6126.2|0
1649685600000|2022-04-11 14:00:00|6188.8|6187|6120.9|6119.1|6221.5|6219.7|6115|6113.2|0
1649689200000|2022-04-11 15:00:00|6118.3|6116.5|6138.7|6136.9|6154.9|6153.1|6114.8|6113|0
1649692800000|2022-04-11 16:00:00|6138.6|6136.8|6156.7|6154.9|6163.5|6161.7|6121.9|6120.1|0
1649696400000|2022-04-11 17:00:00|6156.4|6154.6|6160.7|6158.9|6187.2|6185.4|6148.2|6146.4|0
1649700000000|2022-04-11 18:00:00|6161.2|6159.4|6163.8|6162|6176.1|6174.3|6137.4|6135.6|0
1649703600000|2022-04-11 19:00:00|6164.2|6162.4|6111|6109.2|6178.9|6177.1|6104.8|6103|0
1649707200000|2022-04-11 20:00:00|6111.6|6108.6|6116.6|6113.6|6118.1|6115.1|6107.3|6104.3|0
1649710800000|2022-04-11 21:00:00|6116.7|6113.7|6111.7|6108.7|6116.7|6113.7|6111.4|6108.4|0
1649714400000|2022-04-11 22:00:00|6112|6109|6112.8|6109.8|6115.2|6112.2|6110.1|6107.1|0
1649718000000|2022-04-11 23:00:00|6112.7|6109.7|6097.1|6092.1|6112.8|6109.8|6095.4|6092.1|0
1649721600000|2022-04-12 00:00:00|6096.8|6091.8|6074.9|6069.9|6104.2|6099.2|6072|6067|0
1649725200000|2022-04-12 01:00:00|6074.8|6069.8|6063.2|6058.2|6078.2|6073.2|6062.1|6057.1|0
1649728800000|2022-04-12 02:00:00|6063|6058|6073.8|6068.8|6075.1|6070.1|6062.3|6057.3|0
1649732400000|2022-04-12 03:00:00|6073.9|6068.9|6065.6|6060.6|6077.1|6072.1|6064.4|6059.4|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6055.3|6050.3|6068.1|6063.1|6053.6|6048.6|0
1649739600000|2022-04-12 05:00:00|6055.2|6050.2|6076.4|6071.4|6080.1|6075.1|6047.1|6042.1|0
1649743200000|2022-04-12 06:00:00|6076.3|6071.3|6089.8|6084.8|6092.1|6087.1|6070|6065|0
1649746800000|2022-04-12 07:00:00|6089.2|6084.2|6089.1|6084.1|6092.1|6087.1|6065|6060|0
1649750400000|2022-04-12 08:00:00|6088.9|6083.9|6126.4|6123.4|6133.6|6130.6|6080.6|6077.6|0
1649754000000|2022-04-12 09:00:00|6126.1|6123.1|6138.3|6135.3|6154.3|6151.3|6115.7|6112.7|0
1649757600000|2022-04-12 10:00:00|6136.9|6133.9|6128|6125|6144.4|6141.4|6122.7|6119.7|0
1649761200000|2022-04-12 11:00:00|6126.7|6123.7|6126.9|6123.9|6127.5|6124.5|6108.6|6105.6|0
1649764800000|2022-04-12 12:00:00|6126.4|6123.4|6245.7|6242.7|6254.1|6251.1|6126|6123|0
1649768400000|2022-04-12 13:00:00|6245.6|6242.6|6241.6|6239.8|6245.8|6242.8|6133.6|6131.8|0
1649772000000|2022-04-12 14:00:00|6245.6|6243.8|6155.8|6154|6253.8|6252|6141.7|6139.9|0
1649775600000|2022-04-12 15:00:00|6156|6154.2|6168.6|6166.8|6196|6194.2|6135.7|6133.9|0
1649779200000|2022-04-12 16:00:00|6168.8|6167|6148.2|6146.4|6173.9|6172.1|6129.7|6127.9|0
1649782800000|2022-04-12 17:00:00|6147.2|6145.4|6096.2|6094.4|6168.8|6167|6091|6089.2|0
1649786400000|2022-04-12 18:00:00|6094.9|6093.1|6070|6068.2|6109.9|6108.1|6050.4|6048.6|0
1649790000000|2022-04-12 19:00:00|6070.5|6068.7|6068.2|6066.4|6088.4|6086.6|6037.9|6036.1|0
1649793600000|2022-04-12 20:00:00|6068.8|6065.8|6072.5|6069.5|6075.2|6072.2|6060.4|6057.4|0
1649797200000|2022-04-12 21:00:00|6072.4|6069.4|6074|6071|6075.2|6072.2|6070.9|6067.9|0
1649800800000|2022-04-12 22:00:00|6074.2|6071.2|6077.8|6074.8|6078.3|6075.3|6070.6|6067.6|0
1649804400000|2022-04-12 23:00:00|6077.7|6074.7|6092.7|6087.7|6092.7|6089|6077.7|6074.7|0
1649808000000|2022-04-13 00:00:00|6092.8|6087.8|6102|6097|6102.9|6097.9|6088.5|6083.5|0
1649811600000|2022-04-13 01:00:00|6102.2|6097.2|6103.6|6098.6|6105.4|6100.4|6098.1|6093.1|0
1649815200000|2022-04-13 02:00:00|6103.7|6098.7|6109.6|6104.6|6112.7|6107.7|6102.5|6097.5|0
1649818800000|2022-04-13 03:00:00|6109.8|6104.8|6115.9|6110.9|6120.1|6115.1|6109.8|6104.8|0
1649822400000|2022-04-13 04:00:00|6116|6111|6111.6|6106.6|6117.1|6112.1|6103.7|6098.7|0
1649826000000|2022-04-13 05:00:00|6111.7|6106.7|6140|6135|6140.9|6135.9|6109.6|6104.6|0
1649829600000|2022-04-13 06:00:00|6139.8|6134.8|6122.6|6117.6|6140.9|6135.9|6118.3|6113.3|0
1649833200000|2022-04-13 07:00:00|6123|6118|6116.1|6111.1|6127.8|6122.8|6106.2|6101.2|0
1649836800000|2022-04-13 08:00:00|6116.3|6111.3|6127.6|6124.6|6149.9|6146.9|6115.5|6110.5|0
1649840400000|2022-04-13 09:00:00|6127.7|6124.7|6093.3|6090.3|6129.7|6126.7|6092.1|6089.1|0
1649844000000|2022-04-13 10:00:00|6093.2|6090.2|6113.6|6110.6|6114.5|6111.5|6092|6089|0
1649847600000|2022-04-13 11:00:00|6110.3|6107.3|6086.6|6083.6|6132.8|6129.8|6086|6083|0
1649851200000|2022-04-13 12:00:00|6086.1|6083.1|6064.7|6061.7|6089.6|6086.6|6063.9|6060.9|0
1649854800000|2022-04-13 13:00:00|6064.4|6061.4|6095.7|6093.9|6121.4|6119.6|6025.4|6023.6|0
1649858400000|2022-04-13 14:00:00|6096|6094.2|6111|6109.2|6143.7|6141.9|6084|6082.2|0
1649862000000|2022-04-13 15:00:00|6111.9|6110.1|6171|6169.2|6175.1|6173.3|6110.9|6109.1|0
1649865600000|2022-04-13 16:00:00|6171.1|6169.3|6188.5|6186.7|6192.4|6190.6|6155.6|6153.8|0
1649869200000|2022-04-13 17:00:00|6189.1|6187.3|6164|6162.2|6190.1|6188.3|6147.8|6146|0
1649872800000|2022-04-13 18:00:00|6164.1|6162.3|6181.9|6180.1|6187.4|6185.6|6157.2|6155.4|0
1649876400000|2022-04-13 19:00:00|6182.3|6180.5|6193.9|6192.1|6214.4|6212.6|6170.7|6168.9|0
1649880000000|2022-04-13 20:00:00|6194.5|6191.5|6191.7|6188.7|6196.6|6193.6|6186.5|6183.5|0
1649883600000|2022-04-13 21:00:00|6191.6|6188.6|6195.2|6192.2|6197|6194|6191.6|6188.6|0
1649887200000|2022-04-13 22:00:00|6195.1|6192.1|6202.5|6199.5|6203.5|6200.5|6192.3|6189.3|0
1649890800000|2022-04-13 23:00:00|6202.6|6199.6|6203.7|6198.7|6203.7|6200.7|6199.1|6196.1|0
1649894400000|2022-04-14 00:00:00|6204.3|6199.3|6211.7|6206.7|6219.7|6214.7|6202.8|6197.8|0
1649898000000|2022-04-14 01:00:00|6211.8|6206.8|6215.7|6210.7|6216|6211|6204.3|6199.3|0
1649901600000|2022-04-14 02:00:00|6215.5|6210.5|6208.5|6203.5|6222.6|6217.6|6208.5|6203.5|0
1649905200000|2022-04-14 03:00:00|6208.6|6203.6|6202.6|6197.6|6208.7|6203.7|6195.7|6190.7|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6207.3|6202.3|6215.5|6210.5|6202.3|6197.3|0
1649912400000|2022-04-14 05:00:00|6207.4|6202.4|6203.4|6198.4|6213.1|6208.1|6202.4|6197.4|0
1649916000000|2022-04-14 06:00:00|6203.5|6198.5|6203.6|6198.6|6208.3|6203.3|6196.5|6191.5|0
1649919600000|2022-04-14 07:00:00|6203.8|6198.8|6191.7|6186.7|6204.4|6199.4|6183.9|6178.9|0
1649923200000|2022-04-14 08:00:00|6191.8|6186.8|6195.2|6192.2|6212.8|6209.8|6186.7|6183.7|0
1649926800000|2022-04-14 09:00:00|6195.5|6192.5|6196.5|6193.5|6198.4|6195.4|6186.2|6183.2|0
1649930400000|2022-04-14 10:00:00|6196.7|6193.7|6171.7|6168.7|6202.9|6199.9|6170.9|6167.9|0
1649934000000|2022-04-14 11:00:00|6171.9|6168.9|6161.9|6158.9|6184.9|6181.9|6161.1|6158.1|0
1649937600000|2022-04-14 12:00:00|6162|6159|6164.5|6161.5|6177.5|6174.5|6160.5|6157.5|0
1649941200000|2022-04-14 13:00:00|6164.6|6161.6|6111.7|6109.9|6189.7|6186.7|6103.9|6102.1|0
1649944800000|2022-04-14 14:00:00|6113.2|6111.4|6069.9|6068.1|6125.6|6123.8|6051.7|6049.9|0
1649948400000|2022-04-14 15:00:00|6069.8|6068|6060.3|6058.5|6088.8|6087|6057.2|6055.4|0
1649952000000|2022-04-14 16:00:00|6059.9|6058.1|6035.3|6033.5|6064.9|6063.1|6021|6019.2|0
1649955600000|2022-04-14 17:00:00|6035.1|6033.3|6058.6|6056.8|6061.8|6060|6029.6|6027.8|0
1649959200000|2022-04-14 18:00:00|6058.1|6056.3|6017.5|6015.7|6069.1|6067.3|6016.6|6014.8|0
1649962800000|2022-04-14 19:00:00|6017.9|6016.1|5998.7|5996.9|6034.2|6032.4|5993|5991.2|0
1649966400000|2022-04-14 20:00:00|5999.3|5996.3|5999.6|5996.6|6002.8|5999.8|5995.8|5992.8|0
1649970000000|2022-04-14 21:00:00|5999.7|5996.7|6000.6|5995.6|6000.6|5996.7|5999.6|5995.6|0
1650232800000|2022-04-17 22:00:00|5979.9|5974.9|5968.9|5963.9|5979.9|5974.9|5957.8|5952.8|0
1650236400000|2022-04-17 23:00:00|5968.8|5963.8|5933.1|5928.1|5969.8|5964.8|5930.5|5925.5|0
1650240000000|2022-04-18 00:00:00|5933|5928|5936|5931|5942.1|5937.1|5931.6|5926.6|0
1650243600000|2022-04-18 01:00:00|5935.9|5930.9|5945|5940|5949.2|5944.2|5935.6|5930.6|0
1650247200000|2022-04-18 02:00:00|5944.9|5939.9|5947.1|5942.1|5948.3|5943.3|5939.5|5934.5|0
1650250800000|2022-04-18 03:00:00|5947.2|5942.2|5946|5941|5948.1|5943.1|5938.7|5933.7|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|5939.2|5934.2|5947.5|5942.5|5937.7|5932.7|0
1650258000000|2022-04-18 05:00:00|5939.3|5934.3|5950.4|5945.4|5953.1|5948.1|5937.9|5932.9|0
1650261600000|2022-04-18 06:00:00|5950.3|5945.3|5950.4|5945.4|5958.7|5953.7|5948.2|5943.2|0
1650265200000|2022-04-18 07:00:00|5950.6|5945.6|5949.8|5944.8|5953|5948|5943.3|5938.3|0
1650268800000|2022-04-18 08:00:00|5949.7|5944.7|5973.1|5970.1|5990.2|5987.2|5949.7|5944.7|0
1650272400000|2022-04-18 09:00:00|5973.2|5970.2|5959.5|5956.5|5973.9|5970.9|5957.2|5954.2|0
1650276000000|2022-04-18 10:00:00|5959.3|5956.3|5966|5963|5969.6|5966.6|5959|5956|0
1650279600000|2022-04-18 11:00:00|5966.1|5963.1|5973.1|5970.1|5987|5984|5966.1|5963.1|0
1650283200000|2022-04-18 12:00:00|5973|5970|5967.9|5964.9|5975.4|5972.4|5953.2|5950.2|0
1650286800000|2022-04-18 13:00:00|5967.6|5964.6|5971.3|5969.5|6004.4|6002.6|5942|5940.2|0
1650290400000|2022-04-18 14:00:00|5970.3|5968.5|6003.9|6002.1|6047.5|6045.7|5958.3|5956.5|0
1650294000000|2022-04-18 15:00:00|6003.8|6002|5974.2|5972.4|6018.4|6016.6|5950.7|5948.9|0
1650297600000|2022-04-18 16:00:00|5974.6|5972.8|5944.5|5942.7|5977.3|5975.5|5924.6|5922.8|0
1650301200000|2022-04-18 17:00:00|5944.2|5942.4|6021|6019.2|6033.6|6031.8|5937.4|5935.6|0
1650304800000|2022-04-18 18:00:00|6021.1|6019.3|6021.5|6019.7|6046.6|6044.8|6010|6008.2|0
1650308400000|2022-04-18 19:00:00|6021.4|6019.6|6014|6012.2|6028.2|6026.4|5971.1|5969.3|0
1650312000000|2022-04-18 20:00:00|6014.6|6011.6|6035.6|6032.6|6040.9|6037.9|6008.3|6005.3|0
1650315600000|2022-04-18 21:00:00|6035.7|6032.7|6038|6035|6038.4|6035.4|6035.2|6032.2|0
1650319200000|2022-04-18 22:00:00|6037.8|6034.8|6043.9|6040.9|6045.6|6042.6|6036.6|6033.6|0
1650322800000|2022-04-18 23:00:00|6043.8|6040.8|6063.2|6058.2|6063.6|6059.5|6043.1|6040.1|0
1650326400000|2022-04-19 00:00:00|6063.4|6058.4|6036.7|6031.7|6064.1|6059.1|6032|6027|0
1650330000000|2022-04-19 01:00:00|6036.6|6031.6|6039.7|6034.7|6046.9|6041.9|6027.5|6022.5|0
1650333600000|2022-04-19 02:00:00|6039.5|6034.5|6038|6033|6041.1|6036.1|6032.7|6027.7|0
1650337200000|2022-04-19 03:00:00|6038.3|6033.3|6051.8|6046.8|6055.9|6050.9|6037.2|6032.2|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|6053.9|6048.9|6054.3|6049.3|6048.4|6043.4|0
1650344400000|2022-04-19 05:00:00|6053.5|6048.5|6033|6028|6055.9|6050.9|6032.4|6027.4|0
1650348000000|2022-04-19 06:00:00|6033.1|6028.1|6042.7|6037.7|6048.6|6043.6|6029.9|6024.9|0
1650351600000|2022-04-19 07:00:00|6042.3|6037.3|6021.2|6016.2|6042.3|6037.3|6001.2|5996.2|0
1650355200000|2022-04-19 08:00:00|6021.1|6016.1|5984.2|5981.2|6035.5|6032.5|5983.2|5980.2|0
1650358800000|2022-04-19 09:00:00|5984.1|5981.1|5971.9|5968.9|5989.4|5986.4|5961.3|5958.3|0
1650362400000|2022-04-19 10:00:00|5972|5969|5991.5|5988.5|5995.6|5992.6|5971.7|5968.7|0
1650366000000|2022-04-19 11:00:00|5994.3|5991.3|6013.5|6010.5|6016.4|6013.4|5994.2|5991.2|0
1650369600000|2022-04-19 12:00:00|6013.6|6010.6|6000|5997|6020.1|6017.1|5998.3|5995.3|0
1650373200000|2022-04-19 13:00:00|6000.1|5997.1|6027|6025.2|6027.6|6025.8|5929.6|5927.8|0
1650376800000|2022-04-19 14:00:00|6027.7|6025.9|6092.9|6091.1|6105.3|6103.5|6018.3|6016.5|0
1650380400000|2022-04-19 15:00:00|6093.1|6091.3|6116|6114.2|6128.4|6126.6|6082.6|6080.8|0
1650384000000|2022-04-19 16:00:00|6115.8|6114|6101.4|6099.6|6116.4|6114.6|6089.1|6087.3|0
1650387600000|2022-04-19 17:00:00|6101.2|6099.4|6101.8|6100|6108.9|6107.1|6079.9|6078.1|0
1650391200000|2022-04-19 18:00:00|6101.6|6099.8|6095.2|6093.4|6105.5|6103.7|6071.9|6070.1|0
1650394800000|2022-04-19 19:00:00|6094.8|6093|6122.6|6120.8|6138.8|6137|6091.4|6089.6|0
1650398400000|2022-04-19 20:00:00|6123.2|6120.2|5931.6|5928.6|6141.8|6138.8|5929.8|5926.8|0
1650402000000|2022-04-19 21:00:00|5931.9|5928.9|5923.3|5920.3|5934.3|5931.3|5917.1|5914.1|0
1650405600000|2022-04-19 22:00:00|5923.4|5920.4|5932.3|5929.3|5937.9|5934.9|5923.2|5920.2|0
1650409200000|2022-04-19 23:00:00|5932.4|5929.4|5925.2|5920.2|5933.3|5930.3|5921.7|5918.7|0
1650412800000|2022-04-20 00:00:00|5925|5920|5930.8|5925.8|5933|5928|5919.9|5914.9|0
1650416400000|2022-04-20 01:00:00|5930.5|5925.5|5922.5|5917.5|5937.1|5932.1|5912.2|5907.2|0
1650420000000|2022-04-20 02:00:00|5922.7|5917.7|5930.3|5925.3|5932.9|5927.9|5918|5913|0
1650423600000|2022-04-20 03:00:00|5930.4|5925.4|5946.7|5941.7|5946.8|5941.8|5929.9|5924.9|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5937.5|5932.5|5948|5943|5935.6|5930.6|0
1650430800000|2022-04-20 05:00:00|5937.4|5932.4|5938.2|5933.2|5940.8|5935.8|5926.9|5921.9|0
1650434400000|2022-04-20 06:00:00|5938.3|5933.3|5930.5|5925.5|5940.7|5935.7|5923.3|5918.3|0
1650438000000|2022-04-20 07:00:00|5930.4|5925.4|5929.3|5924.3|5947.3|5942.3|5919.1|5914.1|0
1650441600000|2022-04-20 08:00:00|5929.2|5924.2|5951.3|5948.3|5951.3|5948.3|5920|5917|0
1650445200000|2022-04-20 09:00:00|5951.2|5948.2|5972.3|5969.3|5975|5972|5946.7|5943.7|0
1650448800000|2022-04-20 10:00:00|5972.1|5969.1|5951|5948|5972.8|5969.8|5950.2|5947.2|0
1650452400000|2022-04-20 11:00:00|5949.4|5946.4|5992.9|5989.9|5998.6|5995.6|5949.2|5946.2|0
1650456000000|2022-04-20 12:00:00|5993|5990|5988.5|5985.5|5993.1|5990.1|5975.2|5972.2|0
1650459600000|2022-04-20 13:00:00|5988.2|5985.2|5820.2|5818.4|5989.2|5986.2|5811.6|5809.8|33
1650463200000|2022-04-20 14:00:00|5820.3|5818.5|5822.9|5821.1|5833.3|5831.5|5766.9|5765.1|44
1650466800000|2022-04-20 15:00:00|5823.1|5821.3|5760.5|5758.7|5824.4|5822.6|5753.3|5751.5|22
1650470400000|2022-04-20 16:00:00|5760.4|5758.6|5767.5|5765.7|5774.7|5772.9|5724.9|5723.1|0
1650474000000|2022-04-20 17:00:00|5768.4|5766.6|5776.5|5774.7|5798.1|5796.3|5762.8|5761|0
1650477600000|2022-04-20 18:00:00|5776.3|5774.5|5733.8|5732|5783.8|5782|5719.5|5717.7|0
1650481200000|2022-04-20 19:00:00|5732.3|5730.5|5743.5|5741.7|5774.9|5773.1|5731.7|5729.9|0
1650484800000|2022-04-20 20:00:00|5744.6|5741.6|5797.2|5794.2|5798.7|5795.7|5743.3|5740.3|0
1650488400000|2022-04-20 21:00:00|5797.4|5794.4|5795.8|5792.8|5817|5814|5795|5792|33
1650492000000|2022-04-20 22:00:00|5795.5|5792.5|5795.4|5792.4|5807.1|5804.1|5790.3|5787.3|0
1650495600000|2022-04-20 23:00:00|5795.3|5792.3|5803.7|5798.7|5803.7|5800.7|5795.3|5792.3|0
1650499200000|2022-04-21 00:00:00|5803.6|5798.6|5806.4|5801.4|5811.6|5806.6|5802.7|5797.7|0
1650502800000|2022-04-21 01:00:00|5806.5|5801.5|5814.2|5809.2|5819.2|5814.2|5799.8|5794.8|0
1650506400000|2022-04-21 02:00:00|5814.3|5809.3|5809.4|5804.4|5817.6|5812.6|5806.2|5801.2|0
1650510000000|2022-04-21 03:00:00|5809.3|5804.3|5801.2|5796.2|5812.4|5807.4|5799.3|5794.3|0
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5806.1|5801.1|5807.3|5802.3|5801.3|5796.3|0
1650517200000|2022-04-21 05:00:00|5806|5801|5805.7|5800.7|5821.1|5816.1|5799.6|5794.6|0
1650520800000|2022-04-21 06:00:00|5806.2|5801.2|5802.5|5797.5|5806.2|5801.2|5788.8|5783.8|0
1650524400000|2022-04-21 07:00:00|5803|5798|5817.6|5812.6|5820.8|5815.8|5795.3|5790.3|0
1650528000000|2022-04-21 08:00:00|5817.1|5812.1|5829.6|5826.6|5841.2|5838.2|5813.2|5810.2|0
1650531600000|2022-04-21 09:00:00|5830.9|5827.9|5817.5|5814.5|5833.6|5830.6|5811.1|5808.1|0
1650535200000|2022-04-21 10:00:00|5817.6|5814.6|5827.7|5824.7|5833.5|5830.5|5814.8|5811.8|0
1650538800000|2022-04-21 11:00:00|5828.3|5825.3|5827.1|5824.1|5830.2|5827.2|5812.3|5809.3|0
1650542400000|2022-04-21 12:00:00|5826.9|5823.9|5835.2|5832.2|5844.5|5841.5|5820.8|5817.8|0
1650546000000|2022-04-21 13:00:00|5835.1|5832.1|5808.5|5806.7|5889.4|5887.6|5808.5|5806.7|22
1650549600000|2022-04-21 14:00:00|5810.3|5808.5|5750.8|5749|5816.6|5814.8|5726.7|5724.9|44
1650553200000|2022-04-21 15:00:00|5750.5|5748.7|5683.3|5681.5|5760.8|5759|5681.5|5679.7|0
1650556800000|2022-04-21 16:00:00|5683.5|5681.7|5663.8|5662|5700.1|5698.3|5660.2|5658.4|0
1650560400000|2022-04-21 17:00:00|5664|5662.2|5638.1|5636.3|5687.2|5685.4|5633.3|5631.5|0
1650564000000|2022-04-21 18:00:00|5637|5635.2|5593.1|5591.3|5637|5635.2|5580.8|5579|0
1650567600000|2022-04-21 19:00:00|5592.6|5590.8|5585.3|5583.5|5600.6|5598.8|5564.7|5562.9|0
1650571200000|2022-04-21 20:00:00|5585.9|5582.9|5604.5|5601.5|5606.4|5603.4|5561.9|5558.9|0
1650574800000|2022-04-21 21:00:00|5604.6|5601.6|5593.2|5590.2|5606.8|5603.8|5586.5|5583.5|0
1650578400000|2022-04-21 22:00:00|5593.3|5590.3|5595.4|5592.4|5598.7|5595.7|5589.1|5586.1|0
1650582000000|2022-04-21 23:00:00|5595.3|5592.3|5587|5582|5596.1|5593.1|5585.5|5582|0
1650585600000|2022-04-22 00:00:00|5587.3|5582.3|5568|5563|5597|5592|5558.1|5553.1|0
1650589200000|2022-04-22 01:00:00|5567.7|5562.7|5569.1|5564.1|5581.5|5576.5|5560.2|5555.2|0
1650592800000|2022-04-22 02:00:00|5568.9|5563.9|5572.5|5567.5|5581|5576|5567|5562|0
1650596400000|2022-04-22 03:00:00|5572.6|5567.6|5576.1|5571.1|5577.6|5572.6|5566.1|5561.1|0
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5587.3|5582.3|5588.2|5583.2|5571|5566|0
1650603600000|2022-04-22 05:00:00|5587.2|5582.2|5592.7|5587.7|5607.1|5602.1|5584.5|5579.5|0
1650607200000|2022-04-22 06:00:00|5592.6|5587.6|5606.1|5601.1|5611.4|5606.4|5589.8|5584.8|0
1650610800000|2022-04-22 07:00:00|5606.3|5601.3|5613.2|5608.2|5616.2|5611.2|5577.1|5572.1|0
1650614400000|2022-04-22 08:00:00|5612.9|5607.9|5615|5612|5640.6|5637.6|5610.8|5605.8|0
1650618000000|2022-04-22 09:00:00|5614.9|5611.9|5592.5|5589.5|5626.9|5623.9|5588|5585|0
1650621600000|2022-04-22 10:00:00|5592.2|5589.2|5601.5|5598.5|5604.6|5601.6|5588.1|5585.1|0
1650625200000|2022-04-22 11:00:00|5602.3|5599.3|5632.6|5629.6|5633.4|5630.4|5600.8|5597.8|0
1650628800000|2022-04-22 12:00:00|5632.9|5629.9|5614|5611|5647.9|5644.9|5610.4|5607.4|0
1650632400000|2022-04-22 13:00:00|5614.1|5611.1|5623.4|5621.6|5652.6|5650.8|5573.2|5571.4|33
1650636000000|2022-04-22 14:00:00|5622.7|5620.9|5600|5598.2|5681.3|5679.5|5590.4|5588.6|88
1650639600000|2022-04-22 15:00:00|5599.2|5597.4|5537.2|5535.4|5621.4|5619.6|5536.2|5534.4|55
1650643200000|2022-04-22 16:00:00|5536.7|5534.9|5512.5|5510.7|5552.8|5551|5510.3|5508.5|0
1650646800000|2022-04-22 17:00:00|5512.2|5510.4|5483.9|5482.1|5519.5|5517.7|5483.9|5482.1|0
1650650400000|2022-04-22 18:00:00|5482.9|5481.1|5486.2|5484.4|5526.4|5524.6|5473.3|5471.5|0
1650654000000|2022-04-22 19:00:00|5486.7|5484.9|5472.1|5470.3|5537|5535.2|5467.4|5465.6|0
1650657600000|2022-04-22 20:00:00|5472.7|5469.7|5462.1|5459.1|5474.5|5471.5|5455.5|5452.5|0
1650837600000|2022-04-24 22:00:00|5470|5465|5471.5|5466.5|5479|5474|5453.4|5448.4|0
1650841200000|2022-04-24 23:00:00|5471.8|5466.8|5462.2|5457.2|5478.5|5473.5|5460.2|5455.2|0
1650844800000|2022-04-25 00:00:00|5461.7|5456.7|5442.8|5437.8|5467.2|5462.2|5428.7|5423.7|0
1650848400000|2022-04-25 01:00:00|5442.9|5437.9|5423.2|5418.2|5448.5|5443.5|5418.8|5413.8|0
1650852000000|2022-04-25 02:00:00|5423.3|5418.3|5432.1|5427.1|5435.5|5430.5|5421.2|5416.2|0
1650855600000|2022-04-25 03:00:00|5432.3|5427.3|5447.9|5442.9|5454.7|5449.7|5430.8|5425.8|0
1650859200000|2022-04-25 04:00:00|5448|5443|5436.5|5431.5|5449.2|5444.2|5432.4|5427.4|0
1650862800000|2022-04-25 05:00:00|5436.6|5431.6|5412|5407|5448.5|5443.5|5411.6|5406.6|0
1650866400000|2022-04-25 06:00:00|5412.6|5407.6|5392.5|5387.5|5422.9|5417.9|5387.8|5382.8|0
1650870000000|2022-04-25 07:00:00|5392.8|5387.8|5405.9|5400.9|5443.9|5438.9|5385.1|5380.1|0
1650873600000|2022-04-25 08:00:00|5405.7|5400.7|5390|5387|5415.8|5412.8|5381.8|5378.8|0
1650877200000|2022-04-25 09:00:00|5390.1|5387.1|5388.4|5385.4|5398.5|5395.5|5375.5|5372.5|0
1650880800000|2022-04-25 10:00:00|5388.3|5385.3|5383.6|5380.6|5394.6|5391.6|5375.2|5372.2|0
1650884400000|2022-04-25 11:00:00|5383.8|5380.8|5380.8|5377.8|5387.4|5384.4|5343.1|5340.1|0
1650888000000|2022-04-25 12:00:00|5380.7|5377.7|5410|5407|5413.2|5410.2|5367.4|5364.4|0
1650891600000|2022-04-25 13:00:00|5409.9|5406.9|5410.2|5408.4|5453.4|5451.6|5375.9|5374.1|11
1650895200000|2022-04-25 14:00:00|5409.1|5407.3|5434.2|5432.4|5509.4|5507.6|5408.2|5406.4|99
1650898800000|2022-04-25 15:00:00|5434.4|5432.6|5419.1|5417.3|5460.4|5458.6|5408.9|5407.1|88
1650902400000|2022-04-25 16:00:00|5418.3|5416.5|5445.7|5443.9|5480.5|5478.7|5403.7|5401.9|0
1650906000000|2022-04-25 17:00:00|5445.9|5444.1|5448.8|5447|5473.4|5471.6|5430.1|5428.3|0
1650909600000|2022-04-25 18:00:00|5448.6|5446.8|5480.1|5478.3|5511.2|5509.4|5436.2|5434.4|0
1650913200000|2022-04-25 19:00:00|5479.8|5478|5523.5|5521.7|5528.2|5526.4|5433.9|5432.1|0
1650916800000|2022-04-25 20:00:00|5524.1|5521.1|5522.7|5519.7|5532|5529|5519.3|5516.3|11
1650920400000|2022-04-25 21:00:00|5522.6|5519.6|5522.6|5519.6|5523.4|5520.4|5520.1|5517.1|0
1650924000000|2022-04-25 22:00:00|5522.7|5519.7|5521.2|5518.2|5522.7|5519.7|5513.1|5510.1|0
1650927600000|2022-04-25 23:00:00|5521.4|5518.4|5521.9|5516.9|5524.3|5521.3|5520|5516.9|0
1650931200000|2022-04-26 00:00:00|5522.2|5517.2|5526.5|5521.5|5527.5|5522.5|5515.6|5510.6|0
1650934800000|2022-04-26 01:00:00|5526.3|5521.3|5525.1|5520.1|5531.7|5526.7|5521.3|5516.3|0
1650938400000|2022-04-26 02:00:00|5524.6|5519.6|5537.5|5532.5|5539.1|5534.1|5522.4|5517.4|0
1650942000000|2022-04-26 03:00:00|5537.6|5532.6|5541.9|5536.9|5546.1|5541.1|5537|5532|0
1650945600000|2022-04-26 04:00:00|5542|5537|5564.5|5559.5|5574.3|5569.3|5541.2|5536.2|0
1650949200000|2022-04-26 05:00:00|5564.4|5559.4|5556.6|5551.6|5565.6|5560.6|5552.6|5547.6|0
1650952800000|2022-04-26 06:00:00|5556.5|5551.5|5535.1|5530.1|5560.4|5555.4|5528.2|5523.2|0
1650956400000|2022-04-26 07:00:00|5534.9|5529.9|5500.6|5495.6|5534.9|5529.9|5499.6|5494.6|22
1650960000000|2022-04-26 08:00:00|5500.1|5495.1|5530.2|5527.2|5534.7|5531.7|5493|5490|0
1650963600000|2022-04-26 09:00:00|5529.1|5526.1|5530.4|5527.4|5536.6|5533.6|5526.9|5523.9|0
1650967200000|2022-04-26 10:00:00|5530.3|5527.3|5522.3|5519.3|5534.3|5531.3|5519.8|5516.8|0
1650970800000|2022-04-26 11:00:00|5524.1|5521.1|5521.3|5518.3|5524.5|5521.5|5513.3|5510.3|0
1650974400000|2022-04-26 12:00:00|5521.2|5518.2|5514.7|5511.7|5523.5|5520.5|5507.2|5504.2|0
1650978000000|2022-04-26 13:00:00|5514.8|5511.8|5361.2|5359.4|5514.9|5511.9|5358.3|5356.5|0
1650981600000|2022-04-26 14:00:00|5360.6|5358.8|5291.4|5289.6|5365.3|5363.5|5287.3|5285.5|0
1650985200000|2022-04-26 15:00:00|5289.6|5287.8|5275|5273.2|5309.5|5307.7|5263.9|5262.1|0
1650988800000|2022-04-26 16:00:00|5276.4|5274.6|5346.9|5345.1|5355.6|5353.8|5276|5274.2|0
1650992400000|2022-04-26 17:00:00|5347|5345.2|5295.3|5293.5|5347.4|5345.6|5279.8|5278|0
1650996000000|2022-04-26 18:00:00|5295.2|5293.4|5340|5338.2|5343|5341.2|5285.6|5283.8|0
1650999600000|2022-04-26 19:00:00|5340.4|5338.6|5247.6|5245.8|5347.9|5346.1|5247.6|5245.8|0
1651003200000|2022-04-26 20:00:00|5248.2|5245.2|5129.3|5126.3|5261.5|5258.5|5128.6|5125.6|0
1651006800000|2022-04-26 21:00:00|5128.5|5125.5|5183.9|5180.9|5184.1|5181.1|5124.1|5121.1|0
1651010400000|2022-04-26 22:00:00|5184.1|5181.1|5228.4|5225.4|5270.2|5267.2|5179.2|5176.2|0
1651014000000|2022-04-26 23:00:00|5228.5|5225.5|5240.3|5235.3|5242.4|5239.4|5225.9|5222.9|0
1651017600000|2022-04-27 00:00:00|5240.5|5235.5|5226.2|5221.2|5245.9|5240.9|5222.7|5217.7|0
1651021200000|2022-04-27 01:00:00|5225.6|5220.6|5252.3|5247.3|5267.8|5262.8|5224.3|5219.3|0
1651024800000|2022-04-27 02:00:00|5252.4|5247.4|5267|5262|5269.9|5264.9|5239.1|5234.1|0
1651028400000|2022-04-27 03:00:00|5267.1|5262.1|5269|5264|5274.5|5269.5|5256.3|5251.3|0
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5274.7|5269.7|5275.5|5270.5|5260.8|5255.8|0
1651035600000|2022-04-27 05:00:00|5274.9|5269.9|5286.2|5281.2|5289.3|5284.3|5267|5262|0
1651039200000|2022-04-27 06:00:00|5286.3|5281.3|5294.9|5289.9|5300|5295|5277.4|5272.4|0
1651042800000|2022-04-27 07:00:00|5295.4|5290.4|5322.1|5317.1|5322.4|5317.4|5252.5|5247.5|0
1651046400000|2022-04-27 08:00:00|5322.3|5317.3|5312.4|5309.4|5335.9|5332.9|5305|5302|0
1651050000000|2022-04-27 09:00:00|5312.3|5309.3|5313.6|5310.6|5317.5|5314.5|5308|5305|0
1651053600000|2022-04-27 10:00:00|5313.5|5310.5|5312.5|5309.5|5318.3|5315.3|5300.5|5297.5|0
1651057200000|2022-04-27 11:00:00|5312.8|5309.8|5245.3|5242.3|5312.9|5309.9|5240.5|5237.5|0
1651060800000|2022-04-27 12:00:00|5245|5242|5245.9|5242.9|5264.8|5261.8|5237|5234|0
1651064400000|2022-04-27 13:00:00|5246.1|5243.1|5333.2|5331.4|5379.8|5378|5228.6|5225.6|0
1651068000000|2022-04-27 14:00:00|5337.1|5335.3|5270.7|5268.9|5354.9|5353.1|5223.7|5221.9|0
1651071600000|2022-04-27 15:00:00|5270.6|5268.8|5283.4|5281.6|5317.7|5315.9|5268.5|5266.7|0
1651075200000|2022-04-27 16:00:00|5284.1|5282.3|5330.8|5329|5353.8|5352|5266.3|5264.5|0
1651078800000|2022-04-27 17:00:00|5331.3|5329.5|5307.6|5305.8|5335.9|5334.1|5271.2|5269.4|0
1651082400000|2022-04-27 18:00:00|5306.7|5304.9|5264.7|5262.9|5311.5|5309.7|5258.9|5257.1|0
1651086000000|2022-04-27 19:00:00|5264.9|5263.1|5261.9|5260.1|5276.8|5275|5240.9|5239.1|0
1651089600000|2022-04-27 20:00:00|5262.6|5259.6|5410.4|5407.4|5414.7|5411.7|5255.6|5252.6|0
1651093200000|2022-04-27 21:00:00|5410.5|5407.5|5433.1|5430.1|5436.7|5433.7|5408.5|5405.5|0
1651096800000|2022-04-27 22:00:00|5432.6|5429.6|5425|5422|5433|5430|5415.8|5412.8|0
1651100400000|2022-04-27 23:00:00|5424.9|5421.9|5429.9|5424.9|5429.9|5426.5|5419.5|5416.5|0
1651104000000|2022-04-28 00:00:00|5430.1|5425.1|5425.8|5420.8|5430.1|5425.1|5416.3|5411.3|0
1651107600000|2022-04-28 01:00:00|5425.7|5420.7|5421.1|5416.1|5429.8|5424.8|5413.3|5408.3|0
1651111200000|2022-04-28 02:00:00|5421.5|5416.5|5432.2|5427.2|5437.1|5432.1|5419.7|5414.7|0
1651114800000|2022-04-28 03:00:00|5432.1|5427.1|5431.5|5426.5|5436.4|5431.4|5426.2|5421.2|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5438.8|5433.8|5439.4|5434.4|5427.9|5422.9|0
1651122000000|2022-04-28 05:00:00|5438.9|5433.9|5436.6|5431.6|5443.8|5438.8|5427.2|5422.2|0
1651125600000|2022-04-28 06:00:00|5436.1|5431.1|5456.3|5451.3|5459.1|5454.1|5433.3|5428.3|0
1651129200000|2022-04-28 07:00:00|5456.2|5451.2|5471.9|5466.9|5492.1|5487.1|5449.7|5444.7|0
1651132800000|2022-04-28 08:00:00|5471.8|5466.8|5477.8|5474.8|5481.2|5478.2|5459.6|5456.6|0
1651136400000|2022-04-28 09:00:00|5477.9|5474.9|5454.7|5451.7|5482.1|5479.1|5453.2|5450.2|0
1651140000000|2022-04-28 10:00:00|5454.9|5451.9|5453.6|5450.6|5458.9|5455.9|5448.1|5445.1|0
1651143600000|2022-04-28 11:00:00|5452|5449|5442.2|5439.2|5471.2|5468.2|5441.6|5438.6|0
1651147200000|2022-04-28 12:00:00|5442.3|5439.3|5409.7|5406.7|5443.1|5440.1|5400.6|5397.6|0
1651150800000|2022-04-28 13:00:00|5409.4|5406.4|5341.3|5339.5|5466.8|5465|5306.7|5304.9|0
1651154400000|2022-04-28 14:00:00|5340.5|5338.7|5331.2|5329.4|5368.5|5366.7|5287|5285.2|0
1651158000000|2022-04-28 15:00:00|5331.5|5329.7|5343.1|5341.3|5387.2|5385.4|5323.8|5322|0
1651161600000|2022-04-28 16:00:00|5342.6|5340.8|5460.1|5458.3|5477|5475.2|5333.9|5332.1|0
1651165200000|2022-04-28 17:00:00|5460.8|5459|5505.7|5503.9|5507|5505.2|5454.3|5452.5|0
1651168800000|2022-04-28 18:00:00|5505.6|5503.8|5526|5524.2|5541.2|5539.4|5488.4|5486.6|0
1651172400000|2022-04-28 19:00:00|5525.4|5523.6|5516.6|5514.8|5550.1|5548.3|5495.3|5493.5|0
1651176000000|2022-04-28 20:00:00|5517.2|5514.2|5412.7|5409.7|5520.2|5517.2|5402.3|5399.3|0
1651179600000|2022-04-28 21:00:00|5413.1|5410.1|5355.5|5352.5|5418.3|5415.3|5312|5309|0
1651183200000|2022-04-28 22:00:00|5355.8|5352.8|5387|5384|5403.6|5400.6|5353.9|5350.9|0
1651186800000|2022-04-28 23:00:00|5386.9|5383.9|5384.7|5379.7|5392.2|5389.2|5380.3|5377.3|0
1651190400000|2022-04-29 00:00:00|5384.6|5379.6|5400.1|5395.1|5401.5|5396.5|5383.3|5378.3|0
1651194000000|2022-04-29 01:00:00|5399.9|5394.9|5414.7|5409.7|5423.8|5418.8|5396.4|5391.4|0
1651197600000|2022-04-29 02:00:00|5415|5410|5406.7|5401.7|5419.1|5414.1|5399.9|5394.9|0
1651201200000|2022-04-29 03:00:00|5406.9|5401.9|5438.9|5433.9|5439.3|5434.3|5397.7|5392.7|0
1651204800000|2022-04-29 04:00:00|5439|5434|5446.6|5441.6|5447.8|5442.8|5434.9|5429.9|0
1651208400000|2022-04-29 05:00:00|5446.5|5441.5|5486.9|5481.9|5510.3|5505.3|5446|5441|0
1651212000000|2022-04-29 06:00:00|5487|5482|5500.1|5495.1|5520.5|5515.5|5481.3|5476.3|0
1651215600000|2022-04-29 07:00:00|5499.8|5494.8|5542.7|5537.7|5543.6|5538.6|5483.8|5478.8|0
1651219200000|2022-04-29 08:00:00|5542.9|5537.9|5567.2|5564.2|5601.7|5598.7|5541.1|5536.1|0
1651222800000|2022-04-29 09:00:00|5567.3|5564.3|5554.5|5551.5|5570.4|5567.4|5552.9|5549.9|0
1651226400000|2022-04-29 10:00:00|5554.6|5551.6|5546.2|5543.2|5565.8|5562.8|5544.7|5541.7|0
1651230000000|2022-04-29 11:00:00|5547.7|5544.7|5528.6|5525.6|5551.1|5548.1|5515.7|5512.7|0
1651233600000|2022-04-29 12:00:00|5528.5|5525.5|5543.8|5540.8|5564.2|5561.2|5527.4|5524.4|0
1651237200000|2022-04-29 13:00:00|5543.3|5540.3|5631.3|5629.5|5635.6|5633.8|5519.8|5516.8|0
1651240800000|2022-04-29 14:00:00|5631.9|5630.1|5529.4|5527.6|5634|5632.2|5498.6|5496.8|0
1651244400000|2022-04-29 15:00:00|5529.2|5527.4|5519.6|5517.8|5561.9|5560.1|5503.4|5501.6|0
1651248000000|2022-04-29 16:00:00|5518.7|5516.9|5467.5|5465.7|5520.9|5519.1|5462.8|5461|0
1651251600000|2022-04-29 17:00:00|5467|5465.2|5456.4|5454.6|5505.7|5503.9|5455.9|5454.1|0
1651255200000|2022-04-29 18:00:00|5456.9|5455.1|5411.4|5409.6|5458.3|5456.5|5390.8|5389|0
1651258800000|2022-04-29 19:00:00|5410.4|5408.6|5350.5|5348.7|5418.1|5416.3|5340.6|5338.8|0
1651262400000|2022-04-29 20:00:00|5351.1|5348.1|5365.3|5362.3|5367.7|5364.7|5345.6|5342.6|0
1651442400000|2022-05-01 22:00:00|5371.6|5366.6|5362.5|5357.5|5381|5376|5331.8|5326.8|0
1651446000000|2022-05-01 23:00:00|5362.4|5357.4|5362.6|5357.6|5379.2|5374.2|5344|5339|0
1651449600000|2022-05-02 00:00:00|5362.5|5357.5|5369.3|5364.3|5372.5|5367.5|5353|5348|0
1651453200000|2022-05-02 01:00:00|5369.4|5364.4|5355|5350|5376.6|5371.6|5352.7|5347.7|0
1651456800000|2022-05-02 02:00:00|5354.8|5349.8|5368.2|5363.2|5373.2|5368.2|5345.6|5340.6|0
1651460400000|2022-05-02 03:00:00|5368.3|5363.3|5389.3|5384.3|5398.4|5393.4|5368.3|5363.3|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5389.4|5384.4|5393.7|5388.7|5381.2|5376.2|0
1651467600000|2022-05-02 05:00:00|5389.3|5384.3|5372.9|5367.9|5395|5390|5371|5366|0
1651471200000|2022-05-02 06:00:00|5373|5368|5395.2|5390.2|5396.6|5391.6|5371.4|5366.4|0
1651474800000|2022-05-02 07:00:00|5395.1|5390.1|5376.8|5371.8|5402.7|5397.7|5365.3|5360.3|0
1651478400000|2022-05-02 08:00:00|5376.7|5371.7|5348.4|5345.4|5409|5406|5337.3|5334.3|0
1651482000000|2022-05-02 09:00:00|5348.5|5345.5|5363.1|5360.1|5369.1|5366.1|5348.3|5345.3|0
1651485600000|2022-05-02 10:00:00|5362.1|5359.1|5359.4|5356.4|5371.7|5368.7|5356.5|5353.5|0
1651489200000|2022-05-02 11:00:00|5366.5|5363.5|5290.4|5287.4|5369.4|5366.4|5283.7|5280.7|0
1651492800000|2022-05-02 12:00:00|5290.6|5287.6|5307.4|5304.4|5317.5|5314.5|5289.6|5286.6|0
1651496400000|2022-05-02 13:00:00|5307.3|5304.3|5425.3|5423.5|5447.5|5445.7|5296.6|5294.8|0
1651500000000|2022-05-02 14:00:00|5420.6|5418.8|5394.9|5393.1|5468.2|5466.4|5349.8|5348|0
1651503600000|2022-05-02 15:00:00|5395|5393.2|5409.9|5408.1|5430.4|5428.6|5373.9|5372.1|0
1651507200000|2022-05-02 16:00:00|5409.8|5408|5365.2|5363.4|5433.5|5431.7|5361.5|5359.7|0
1651510800000|2022-05-02 17:00:00|5366.1|5364.3|5362.1|5360.3|5375.7|5373.9|5332.6|5330.8|0
1651514400000|2022-05-02 18:00:00|5361|5359.2|5370.9|5369.1|5391.1|5389.3|5330.8|5329|0
1651518000000|2022-05-02 19:00:00|5376.3|5374.5|5511.3|5509.5|5515.9|5514.1|5367.2|5365.4|0
1651521600000|2022-05-02 20:00:00|5511.9|5510.1|5514.1|5511.1|5517.9|5514.9|5496.9|5493.9|0
1651525200000|2022-05-02 21:00:00|5514.2|5511.2|5518|5515|5520|5517|5511.8|5508.8|0
1651528800000|2022-05-02 22:00:00|5517.8|5514.8|5511.6|5508.6|5518.9|5515.9|5510.7|5507.7|0
1651532400000|2022-05-02 23:00:00|5511.8|5508.8|5519.6|5514.6|5519.6|5516.3|5511.5|5508.5|0
1651536000000|2022-05-03 00:00:00|5519.8|5514.8|5540|5535|5546.3|5541.3|5515.8|5510.8|0
1651539600000|2022-05-03 01:00:00|5540.1|5535.1|5538.6|5533.6|5543.8|5538.8|5508.7|5503.7|0
1651543200000|2022-05-03 02:00:00|5538.7|5533.7|5561.9|5556.9|5568.1|5563.1|5538.7|5533.7|0
1651546800000|2022-05-03 03:00:00|5561.7|5556.7|5549|5544|5563.7|5558.7|5547.7|5542.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5547.4|5542.4|5556.6|5551.6|5546.1|5541.1|0
1651554000000|2022-05-03 05:00:00|5547.3|5542.3|5547.8|5542.8|5557.3|5552.3|5543.7|5538.7|0
1651557600000|2022-05-03 06:00:00|5547.7|5542.7|5530.2|5525.2|5550.3|5545.3|5527.2|5522.2|0
1651561200000|2022-05-03 07:00:00|5529.4|5524.4|5530.4|5525.4|5537.1|5532.1|5512.4|5507.4|0
1651564800000|2022-05-03 08:00:00|5530.6|5525.6|5518.4|5515.4|5547.5|5544.5|5510.6|5507.6|0
1651568400000|2022-05-03 09:00:00|5518.3|5515.3|5518.3|5515.3|5520.4|5517.4|5509.7|5506.7|0
1651572000000|2022-05-03 10:00:00|5518.7|5515.7|5493.8|5490.8|5520.8|5517.8|5485.1|5482.1|0
1651575600000|2022-05-03 11:00:00|5494.5|5491.5|5509.3|5506.3|5509.4|5506.4|5485.2|5482.2|0
1651579200000|2022-05-03 12:00:00|5509.4|5506.4|5524.2|5521.2|5530.4|5527.4|5508.6|5505.6|0
1651582800000|2022-05-03 13:00:00|5524.1|5521.1|5545.6|5543.8|5546|5544.2|5461.2|5459.4|0
1651586400000|2022-05-03 14:00:00|5547.5|5545.7|5489.5|5487.7|5569.3|5567.5|5463.4|5461.6|0
1651590000000|2022-05-03 15:00:00|5489.6|5487.8|5518.6|5516.8|5539.9|5538.1|5477.3|5475.5|0
1651593600000|2022-05-03 16:00:00|5518.2|5516.4|5511.1|5509.3|5535.7|5533.9|5481.1|5479.3|0
1651597200000|2022-05-03 17:00:00|5513.3|5511.5|5551.2|5549.4|5571.9|5570.1|5509.7|5507.9|0
1651600800000|2022-05-03 18:00:00|5550.3|5548.5|5532.4|5530.6|5552.6|5550.8|5476.7|5474.9|0
1651604400000|2022-05-03 19:00:00|5534|5532.2|5519.1|5517.3|5541.5|5539.7|5486.7|5484.9|0
1651608000000|2022-05-03 20:00:00|5519.7|5516.7|5528.5|5525.5|5543.4|5540.4|5515.7|5512.7|0
1651611600000|2022-05-03 21:00:00|5528.6|5525.6|5537.7|5534.7|5538.1|5535.1|5528.6|5525.6|0
1651615200000|2022-05-03 22:00:00|5537.4|5534.4|5535|5532|5538|5535|5533.1|5530.1|0
1651618800000|2022-05-03 23:00:00|5534.9|5531.9|5535.1|5530.1|5535.4|5532.4|5527.9|5524.9|0
1651622400000|2022-05-04 00:00:00|5535.3|5530.3|5536.8|5531.8|5540.6|5535.6|5532.7|5527.7|0
1651626000000|2022-05-04 01:00:00|5537.1|5532.1|5543|5538|5545.8|5540.8|5537.1|5532.1|0
1651629600000|2022-05-04 02:00:00|5543.1|5538.1|5525.9|5520.9|5546.1|5541.1|5525.2|5520.2|0
1651633200000|2022-05-04 03:00:00|5525.8|5520.8|5515.4|5510.4|5530.8|5525.8|5510.8|5505.8|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5513.4|5508.4|5523.6|5518.6|5512|5507|0
1651640400000|2022-05-04 05:00:00|5513.3|5508.3|5519.8|5514.8|5521.3|5516.3|5511.7|5506.7|0
1651644000000|2022-05-04 06:00:00|5519.7|5514.7|5521.9|5516.9|5523.3|5518.3|5512.1|5507.1|0
1651647600000|2022-05-04 07:00:00|5521.6|5516.6|5512.3|5507.3|5525.2|5520.2|5500.6|5495.6|0
1651651200000|2022-05-04 08:00:00|5512.5|5507.5|5504.8|5501.8|5512.9|5509.5|5501.7|5498.7|0
1651654800000|2022-05-04 09:00:00|5504.7|5501.7|5504.6|5501.6|5505.6|5502.6|5489.8|5486.8|0
1651658400000|2022-05-04 10:00:00|5504.5|5501.5|5509.5|5506.5|5509.6|5506.6|5501.9|5498.9|0
1651662000000|2022-05-04 11:00:00|5510.3|5507.3|5506.8|5503.8|5513.2|5510.2|5503.7|5500.7|0
1651665600000|2022-05-04 12:00:00|5506.9|5503.9|5492.2|5489.2|5510.7|5507.7|5491.3|5488.3|0
1651669200000|2022-05-04 13:00:00|5492|5489|5443.6|5441.8|5497|5494|5441.4|5439.6|0
1651672800000|2022-05-04 14:00:00|5443.1|5441.3|5412.9|5411.1|5447.6|5445.8|5398.6|5396.8|0
1651676400000|2022-05-04 15:00:00|5411.9|5410.1|5433.5|5431.7|5439.3|5437.5|5389.9|5388.1|0
1651680000000|2022-05-04 16:00:00|5433.7|5431.9|5503.4|5501.6|5504.3|5502.5|5425.4|5423.6|0
1651683600000|2022-05-04 17:00:00|5504.3|5502.5|5525.5|5523.7|5535.2|5533.4|5489.3|5487.5|0
1651687200000|2022-05-04 18:00:00|5524.8|5523|5601.3|5599.5|5610.8|5609|5421.3|5419.5|0
1651690800000|2022-05-04 19:00:00|5604.3|5602.5|5706.7|5704.9|5719.1|5717.3|5586.8|5585|0
1651694400000|2022-05-04 20:00:00|5707.3|5704.3|5692.9|5689.9|5711.8|5708.8|5688.4|5685.4|0
1651698000000|2022-05-04 21:00:00|5692.8|5689.8|5698.9|5695.9|5701.4|5698.4|5692.6|5689.6|0
1651701600000|2022-05-04 22:00:00|5699|5696|5700|5697|5704.8|5701.8|5698.4|5695.4|0
1651705200000|2022-05-04 23:00:00|5699.9|5696.9|5705.3|5700.3|5705.3|5701.4|5693.9|5690.9|0
1651708800000|2022-05-05 00:00:00|5705.1|5700.1|5711.2|5706.2|5711.9|5706.9|5701.3|5696.3|0
1651712400000|2022-05-05 01:00:00|5711.1|5706.1|5708.5|5703.5|5717.5|5712.5|5705.6|5700.6|0
1651716000000|2022-05-05 02:00:00|5708.4|5703.4|5704.2|5699.2|5708.8|5703.8|5702.9|5697.9|0
1651719600000|2022-05-05 03:00:00|5704.3|5699.3|5709|5704|5710.2|5705.2|5703.9|5698.9|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5713.6|5708.6|5716.1|5711.1|5708.1|5703.1|0
1651726800000|2022-05-05 05:00:00|5713.5|5708.5|5713.6|5708.6|5716.3|5711.3|5707|5702|0
1651730400000|2022-05-05 06:00:00|5713.9|5708.9|5676.7|5671.7|5714.6|5709.6|5676|5671|0
1651734000000|2022-05-05 07:00:00|5676.8|5671.8|5654.9|5649.9|5680.7|5675.7|5641.3|5636.3|0
1651737600000|2022-05-05 08:00:00|5654|5649|5612.8|5609.8|5655.2|5650.2|5600.3|5597.3|0
1651741200000|2022-05-05 09:00:00|5613.1|5610.1|5627.7|5624.7|5635.4|5632.4|5612.2|5609.2|0
1651744800000|2022-05-05 10:00:00|5627.9|5624.9|5630.4|5627.4|5638.6|5635.6|5626|5623|0
1651748400000|2022-05-05 11:00:00|5631.8|5628.8|5637.1|5634.1|5647.4|5644.4|5630.5|5627.5|0
1651752000000|2022-05-05 12:00:00|5637|5634|5621.2|5618.2|5647.6|5644.6|5620|5617|0
1651755600000|2022-05-05 13:00:00|5621.3|5618.3|5502.8|5501|5621.3|5618.3|5489.1|5487.3|0
1651759200000|2022-05-05 14:00:00|5500.6|5498.8|5401.2|5399.4|5501.3|5499.5|5366.6|5364.8|0
1651762800000|2022-05-05 15:00:00|5399.9|5398.1|5336.8|5335|5403.1|5401.3|5335.6|5333.8|0
1651766400000|2022-05-05 16:00:00|5334.5|5332.7|5370.8|5369|5382|5380.2|5318.4|5316.6|0
1651770000000|2022-05-05 17:00:00|5370.5|5368.7|5338.1|5336.3|5398.5|5396.7|5330.8|5329|0
1651773600000|2022-05-05 18:00:00|5337.4|5335.6|5330.2|5328.4|5364.8|5363|5313.9|5312.1|0
1651777200000|2022-05-05 19:00:00|5330.4|5328.6|5342.9|5341.1|5350.8|5349|5281.5|5279.7|0
1651780800000|2022-05-05 20:00:00|5342.6|5339.6|5358.7|5355.7|5366|5363|5338.5|5335.5|0
1651784400000|2022-05-05 21:00:00|5358.8|5355.8|5356.3|5353.3|5360.7|5357.7|5354.1|5351.1|0
1651788000000|2022-05-05 22:00:00|5355.7|5352.7|5346.5|5343.5|5355.7|5352.7|5343.7|5340.7|0
1651791600000|2022-05-05 23:00:00|5346.4|5343.4|5354.3|5349.3|5354.6|5351.6|5345.1|5342.1|0
1651795200000|2022-05-06 00:00:00|5354.2|5349.2|5329|5324|5356.5|5351.5|5327.8|5322.8|0
1651798800000|2022-05-06 01:00:00|5329.2|5324.2|5316.8|5311.8|5333.5|5328.5|5306.2|5301.2|0
1651802400000|2022-05-06 02:00:00|5316.7|5311.7|5325.4|5320.4|5328.9|5323.9|5312.2|5307.2|0
1651806000000|2022-05-06 03:00:00|5325.3|5320.3|5329.2|5324.2|5331.8|5326.8|5314.8|5309.8|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5317.7|5312.7|5330.9|5325.9|5311.6|5306.6|0
1651813200000|2022-05-06 05:00:00|5317.8|5312.8|5322.7|5317.7|5322.7|5317.7|5310.2|5305.2|0
1651816800000|2022-05-06 06:00:00|5322.3|5317.3|5311.3|5306.3|5337|5332|5311|5306|0
1651820400000|2022-05-06 07:00:00|5311.7|5306.7|5305.5|5300.5|5312.7|5307.7|5267.6|5262.6|0
1651824000000|2022-05-06 08:00:00|5305.6|5300.6|5302.3|5299.3|5330.8|5327.8|5286.8|5283.8|0
1651827600000|2022-05-06 09:00:00|5302.4|5299.4|5316|5313|5318.1|5315.1|5288.5|5285.5|0
1651831200000|2022-05-06 10:00:00|5316.1|5313.1|5305|5302|5320.6|5317.6|5301.2|5298.2|0
1651834800000|2022-05-06 11:00:00|5306.3|5303.3|5298.2|5295.2|5307.2|5304.2|5278.3|5275.3|0
1651838400000|2022-05-06 12:00:00|5298.1|5295.1|5284.8|5281.8|5345.6|5342.6|5284.6|5281.6|0
1651842000000|2022-05-06 13:00:00|5285|5282|5182.6|5180.8|5311.5|5309.7|5158|5156.2|0
1651845600000|2022-05-06 14:00:00|5181.5|5179.7|5322.4|5320.6|5332.3|5330.5|5178.1|5176.3|0
1651849200000|2022-05-06 15:00:00|5321.5|5319.7|5263.3|5261.5|5358.3|5356.5|5258.1|5256.3|0
1651852800000|2022-05-06 16:00:00|5263.6|5261.8|5325|5323.2|5327.3|5325.5|5256.7|5254.9|0
1651856400000|2022-05-06 17:00:00|5326.9|5325.1|5237.8|5236|5329.4|5327.6|5233|5231.2|0
1651860000000|2022-05-06 18:00:00|5236.2|5234.4|5213.3|5211.5|5250.1|5248.3|5205.8|5204|0
1651863600000|2022-05-06 19:00:00|5213.5|5211.7|5231.3|5229.5|5259.6|5257.8|5184|5182.2|0
1651867200000|2022-05-06 20:00:00|5231.9|5228.9|5227.2|5224.2|5231.9|5228.9|5212.2|5209.2|0
1652047200000|2022-05-08 22:00:00|5196.1|5191.1|5220|5215|5227.7|5222.7|5185.5|5180.5|0
1652050800000|2022-05-08 23:00:00|5220.1|5215.1|5201.7|5196.7|5221.9|5216.9|5191.8|5186.8|0
1652054400000|2022-05-09 00:00:00|5201.6|5196.6|5181.8|5176.8|5206.8|5201.8|5180.4|5175.4|0
1652058000000|2022-05-09 01:00:00|5182.1|5177.1|5191.7|5186.7|5194.9|5189.9|5172.6|5167.6|0
1652061600000|2022-05-09 02:00:00|5191.8|5186.8|5195.3|5190.3|5195.4|5190.4|5184|5179|0
1652065200000|2022-05-09 03:00:00|5195.6|5190.6|5208.7|5203.7|5211.6|5206.6|5193.8|5188.8|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5199.6|5194.6|5208.8|5203.8|5197.5|5192.5|0
1652072400000|2022-05-09 05:00:00|5199.4|5194.4|5191.9|5186.9|5206|5201|5190.4|5185.4|0
1652076000000|2022-05-09 06:00:00|5191.5|5186.5|5206.7|5201.7|5212.2|5207.2|5191.3|5186.3|0
1652079600000|2022-05-09 07:00:00|5206.3|5201.3|5179.8|5174.8|5220.5|5215.5|5176.2|5171.2|0
1652083200000|2022-05-09 08:00:00|5179.9|5174.9|5125|5122|5180.5|5175.5|5120.5|5117.5|0
1652086800000|2022-05-09 09:00:00|5124.6|5121.6|5111.4|5108.4|5139.2|5136.2|5106.9|5103.9|0
1652090400000|2022-05-09 10:00:00|5111.2|5108.2|5081|5078|5114.5|5111.5|5078.5|5075.5|0
1652094000000|2022-05-09 11:00:00|5084.1|5081.1|5072.1|5069.1|5093|5090|5050.1|5047.1|0
1652097600000|2022-05-09 12:00:00|5071.9|5068.9|5082.8|5079.8|5098.7|5095.7|5064.9|5061.9|0
1652101200000|2022-05-09 13:00:00|5082.7|5079.7|5088.2|5086.4|5143.4|5141.6|5072.2|5070.4|0
1652104800000|2022-05-09 14:00:00|5090.5|5088.7|4999.9|4998.1|5097.7|5095.9|4993.9|4992.1|0
1652108400000|2022-05-09 15:00:00|4999.4|4997.6|5026.6|5024.8|5042.2|5040.4|4974.3|4972.5|0
1652112000000|2022-05-09 16:00:00|5025.3|5023.5|5014.7|5012.9|5080.7|5078.9|5004.6|5002.8|0
1652115600000|2022-05-09 17:00:00|5014.1|5012.3|4984.6|4982.8|5028|5026.2|4973.7|4971.9|0
1652119200000|2022-05-09 18:00:00|4984.1|4982.3|4995.4|4993.6|5002|5000.2|4959.2|4957.4|0
1652122800000|2022-05-09 19:00:00|4998.5|4996.7|4942.2|4940.4|5014|5012.2|4917|4915.2|0
1652126400000|2022-05-09 20:00:00|4942.8|4939.8|4939.8|4936.8|4961.8|4958.8|4938.6|4935.6|0
1652130000000|2022-05-09 21:00:00|4939.2|4936.2|4933.6|4930.6|4940.5|4937.5|4930.3|4927.3|0
1652133600000|2022-05-09 22:00:00|4933.5|4930.5|4957.2|4954.2|4959.5|4956.5|4933.5|4930.5|0
1652137200000|2022-05-09 23:00:00|4957.3|4954.3|4952|4947|4958.1|4955.1|4946.9|4943.9|0
1652140800000|2022-05-10 00:00:00|4951|4946|4912.5|4907.5|4952.9|4947.9|4892.6|4887.6|0
1652144400000|2022-05-10 01:00:00|4912.7|4907.7|4953.3|4948.3|4956.4|4951.4|4912.4|4907.4|0
1652148000000|2022-05-10 02:00:00|4953.6|4948.6|5001.3|4996.3|5008.7|5003.7|4953.2|4948.2|0
1652151600000|2022-05-10 03:00:00|5001.5|4996.5|5009.2|5004.2|5010.5|5005.5|4990.2|4985.2|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5003.9|4998.9|5009.7|5004.7|5002.6|4997.6|0
1652158800000|2022-05-10 05:00:00|5003.7|4998.7|5019.3|5014.3|5031.5|5026.5|5001.5|4996.5|0
1652162400000|2022-05-10 06:00:00|5019.2|5014.2|5046.8|5041.8|5050.3|5045.3|5016.2|5011.2|0
1652166000000|2022-05-10 07:00:00|5047.3|5042.3|5027.9|5022.9|5052|5047|5024|5019|0
1652169600000|2022-05-10 08:00:00|5028|5023|5049|5046|5056.2|5053.2|5027.9|5022.9|0
1652173200000|2022-05-10 09:00:00|5049.1|5046.1|5039.3|5036.3|5063.9|5060.9|5038.5|5035.5|0
1652176800000|2022-05-10 10:00:00|5039.5|5036.5|5029|5026|5045.4|5042.4|5028.6|5025.6|0
1652180400000|2022-05-10 11:00:00|5031.3|5028.3|5016.8|5013.8|5031.3|5028.3|5001.5|4998.5|0
1652184000000|2022-05-10 12:00:00|5016.9|5013.9|5077.2|5074.2|5080.3|5077.3|5016.8|5013.8|0
1652187600000|2022-05-10 13:00:00|5077.3|5074.3|5061|5059.2|5110.4|5108.6|4986.9|4985.1|0
1652191200000|2022-05-10 14:00:00|5061.5|5059.7|4974.8|4973|5117.5|5115.7|4971.8|4970|0
1652194800000|2022-05-10 15:00:00|4974.9|4973.1|4985.1|4983.3|5001.4|4999.6|4921.2|4919.4|0
1652198400000|2022-05-10 16:00:00|4986.5|4984.7|4964.7|4962.9|5013.1|5011.3|4948.3|4946.5|0
1652202000000|2022-05-10 17:00:00|4964.8|4963|5096.2|5094.4|5096.2|5094.4|4958.3|4956.5|0
1652205600000|2022-05-10 18:00:00|5097.4|5095.6|5060.8|5059|5099.1|5097.3|5035.3|5033.5|0
1652209200000|2022-05-10 19:00:00|5062.2|5060.4|5049.2|5047.4|5086.2|5084.4|5048.2|5046.4|0
1652212800000|2022-05-10 20:00:00|5012.6|5009.6|5005.7|5002.7|5024.6|5021.6|5003.4|5000.4|0
1652216400000|2022-05-10 21:00:00|5005.8|5002.8|5004.1|5001.1|5006|5003|5002|4999|0
1652220000000|2022-05-10 22:00:00|5004.3|5001.3|5015.1|5012.1|5016.4|5013.4|5003.2|5000.2|0
1652223600000|2022-05-10 23:00:00|5015.2|5012.2|5015.7|5010.7|5022|5019|5011.3|5008.3|0
1652227200000|2022-05-11 00:00:00|5015.8|5010.8|5028.8|5023.8|5041.6|5036.6|5009.4|5004.4|0
1652230800000|2022-05-11 01:00:00|5028.9|5023.9|5045.5|5040.5|5047.4|5042.4|5021|5016|0
1652234400000|2022-05-11 02:00:00|5045.2|5040.2|5069.6|5064.6|5079.5|5074.5|5042.8|5037.8|0
1652238000000|2022-05-11 03:00:00|5069.7|5064.7|5071.8|5066.8|5075.5|5070.5|5067|5062|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|5092.8|5087.8|5094.1|5089.1|5068.8|5063.8|0
1652245200000|2022-05-11 05:00:00|5092.9|5087.9|5102|5097|5109.5|5104.5|5087.6|5082.6|0
1652248800000|2022-05-11 06:00:00|5101.4|5096.4|5097.5|5092.5|5109.6|5104.6|5092.5|5087.5|0
1652252400000|2022-05-11 07:00:00|5097.8|5092.8|5087.3|5082.3|5099.8|5094.8|5079.1|5074.1|0
1652256000000|2022-05-11 08:00:00|5087.4|5082.4|5108.4|5105.4|5112.3|5109.3|5071.3|5068.3|0
1652259600000|2022-05-11 09:00:00|5109.8|5106.8|5107|5104|5115.7|5112.7|5103.5|5100.5|0
1652263200000|2022-05-11 10:00:00|5107.5|5104.5|5112.6|5109.6|5118|5115|5096.4|5093.4|0
1652266800000|2022-05-11 11:00:00|5109|5106|5105.3|5102.3|5119.2|5116.2|5101.4|5098.4|0
1652270400000|2022-05-11 12:00:00|5105.2|5102.2|4944.6|4941.6|5113|5110|4934.9|4931.9|0
1652274000000|2022-05-11 13:00:00|4944.7|4941.7|5035.3|5033.5|5089.7|5087.9|4922.1|4920.3|0
1652277600000|2022-05-11 14:00:00|5032.8|5031|4981|4979.2|5063.6|5061.8|4967.9|4966.1|0
1652281200000|2022-05-11 15:00:00|4980.9|4979.1|4958.2|4956.4|5010.7|5008.9|4933.4|4931.6|0
1652284800000|2022-05-11 16:00:00|4956.7|4954.9|4885.5|4883.7|4966.1|4964.3|4876.4|4874.6|0
1652288400000|2022-05-11 17:00:00|4882.9|4881.1|4820.6|4818.8|4884.8|4883|4819.2|4817.4|0
1652292000000|2022-05-11 18:00:00|4820.5|4818.7|4843.1|4841.3|4901.9|4900.1|4820|4818.2|0
1652295600000|2022-05-11 19:00:00|4843.2|4841.4|4805.5|4803.7|4845.4|4843.6|4787.7|4785.9|0
1652299200000|2022-05-11 20:00:00|4806.1|4803.1|4819.9|4816.9|4829|4826|4802.7|4799.7|0
1652302800000|2022-05-11 21:00:00|4819.7|4816.7|4810|4807|4819.9|4816.9|4800.6|4797.6|0
1652306400000|2022-05-11 22:00:00|4809.9|4806.9|4809.5|4806.5|4811.8|4808.8|4799.2|4796.2|0
1652310000000|2022-05-11 23:00:00|4809.6|4806.6|4813.7|4808.7|4815.7|4812.7|4803.4|4800.4|0
1652313600000|2022-05-12 00:00:00|4814.3|4809.3|4823.8|4818.8|4828.6|4823.6|4779.3|4774.3|0
1652317200000|2022-05-12 01:00:00|4823.1|4818.1|4832.8|4827.8|4838.9|4833.9|4810.9|4805.9|0
1652320800000|2022-05-12 02:00:00|4832.7|4827.7|4823.8|4818.8|4836.9|4831.9|4814.7|4809.7|0
1652324400000|2022-05-12 03:00:00|4824|4819|4817.4|4812.4|4827.2|4822.2|4811.8|4806.8|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4813.4|4808.4|4823|4818|4805.6|4800.6|0
1652331600000|2022-05-12 05:00:00|4813.9|4808.9|4770.6|4765.6|4825.9|4820.9|4765.2|4760.2|0
1652335200000|2022-05-12 06:00:00|4770.4|4765.4|4769.8|4764.8|4794.3|4789.3|4763.2|4758.2|0
1652338800000|2022-05-12 07:00:00|4770.1|4765.1|4777|4772|4796.5|4791.5|4746.5|4741.5|0
1652342400000|2022-05-12 08:00:00|4777.5|4772.5|4746.4|4743.4|4817.8|4814.8|4741.8|4738.8|0
1652346000000|2022-05-12 09:00:00|4745.7|4742.7|4740.2|4737.2|4747.2|4744.2|4725|4722|0
1652349600000|2022-05-12 10:00:00|4740.3|4737.3|4756.4|4753.4|4758.3|4755.3|4737|4734|0
1652353200000|2022-05-12 11:00:00|4756.8|4753.8|4719.9|4716.9|4769.1|4766.1|4715.7|4712.7|0
1652356800000|2022-05-12 12:00:00|4719.8|4716.8|4716.3|4713.3|4729.7|4726.7|4710|4707|0
1652360400000|2022-05-12 13:00:00|4716.2|4713.2|4689.1|4687.3|4756|4754.2|4623.5|4621.7|0
1652364000000|2022-05-12 14:00:00|4689|4687.2|4885.9|4884.1|4888.8|4887|4660.3|4658.5|0
1652367600000|2022-05-12 15:00:00|4888.6|4886.8|4762.6|4760.8|4917.3|4915.5|4762.6|4760.8|0
1652371200000|2022-05-12 16:00:00|4762.7|4760.9|4785.1|4783.3|4827.8|4826|4732.4|4730.6|0
1652374800000|2022-05-12 17:00:00|4784.6|4782.8|4694.8|4693|4798.2|4796.4|4680.1|4678.3|0
1652378400000|2022-05-12 18:00:00|4694.3|4692.5|4678.3|4676.5|4714.5|4712.7|4668|4666.2|0
1652382000000|2022-05-12 19:00:00|4678.4|4676.6|4789.7|4787.9|4791.9|4790.1|4676.4|4674.6|0
1652385600000|2022-05-12 20:00:00|4789.6|4786.6|4766.3|4763.3|4798.9|4795.9|4763.3|4760.3|0
1652389200000|2022-05-12 21:00:00|4766.5|4763.5|4785.9|4782.9|4790.7|4787.7|4766.3|4763.3|0
1652392800000|2022-05-12 22:00:00|4785.8|4782.8|4801.3|4798.3|4802|4799|4785.8|4782.8|0
1652396400000|2022-05-12 23:00:00|4801.2|4798.2|4844.9|4839.9|4845.2|4841.6|4799.7|4796.7|0
1652400000000|2022-05-13 00:00:00|4844.6|4839.6|4859.8|4854.8|4865.1|4860.1|4838.3|4833.3|0
1652403600000|2022-05-13 01:00:00|4859.6|4854.6|4885.4|4880.4|4889.4|4884.4|4853.1|4848.1|0
1652407200000|2022-05-13 02:00:00|4885.6|4880.6|4884.8|4879.8|4891.3|4886.3|4882.3|4877.3|0
1652410800000|2022-05-13 03:00:00|4884.7|4879.7|4908.4|4903.4|4916.1|4911.1|4884|4879|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|4906|4901|4912.9|4907.9|4899.4|4894.4|0
1652418000000|2022-05-13 05:00:00|4906.3|4901.3|4907.9|4902.9|4913.8|4908.8|4899.9|4894.9|0
1652421600000|2022-05-13 06:00:00|4907.7|4902.7|4906.5|4901.5|4909.5|4904.5|4887.1|4882.1|0
1652425200000|2022-05-13 07:00:00|4906.6|4901.6|4913.5|4908.5|4930.8|4925.8|4888|4883|0
1652428800000|2022-05-13 08:00:00|4913.6|4908.6|4908.7|4905.7|4933.8|4930.8|4903.5|4900.5|0
1652432400000|2022-05-13 09:00:00|4908.8|4905.8|4910|4907|4919.8|4916.8|4901.9|4898.9|0
1652436000000|2022-05-13 10:00:00|4910.3|4907.3|4914.9|4911.9|4916.9|4913.9|4901.3|4898.3|0
1652439600000|2022-05-13 11:00:00|4913.4|4910.4|4929.1|4926.1|4935.4|4932.4|4905.6|4902.6|0
1652443200000|2022-05-13 12:00:00|4929.3|4926.3|4929.9|4926.9|4937|4934|4927|4924|0
1652446800000|2022-05-13 13:00:00|4929.4|4926.4|4974.7|4972.9|5000.6|4998.8|4880.7|4878.9|0
1652450400000|2022-05-13 14:00:00|4974.6|4972.8|5012.1|5010.3|5031.1|5029.3|4974.6|4972.8|0
1652454000000|2022-05-13 15:00:00|5011.5|5009.7|5030.5|5028.7|5036.2|5034.4|4994.4|4992.6|0
1652457600000|2022-05-13 16:00:00|5030.8|5029|5042.8|5041|5071.3|5069.5|5024.8|5023|0
1652461200000|2022-05-13 17:00:00|5042.9|5041.1|5011.8|5010|5049.3|5047.5|5004.8|5003|0
1652464800000|2022-05-13 18:00:00|5011.3|5009.5|5025.5|5023.7|5027|5025.2|4966.1|4964.3|0
1652468400000|2022-05-13 19:00:00|5025.9|5024.1|5048.9|5047.1|5065.5|5063.7|5014.9|5013.1|0
1652472000000|2022-05-13 20:00:00|5049.5|5046.5|5048.1|5045.1|5053.4|5050.4|5042.9|5039.9|0
1652652000000|2022-05-15 22:00:00|5058.5|5053.5|5088.2|5083.2|5101|5096|5058.5|5053.5|0
1652655600000|2022-05-15 23:00:00|5088.5|5083.5|5093.5|5088.5|5105.5|5100.5|5079|5074|0
1652659200000|2022-05-16 00:00:00|5093.2|5088.2|5089.4|5084.4|5094.3|5089.3|5078.3|5073.3|0
1652662800000|2022-05-16 01:00:00|5089.5|5084.5|5058.7|5053.7|5094.5|5089.5|5056.2|5051.2|0
1652666400000|2022-05-16 02:00:00|5058.5|5053.5|5020.9|5015.9|5058.6|5053.6|5018|5013|0
1652670000000|2022-05-16 03:00:00|5021|5016|5017.4|5012.4|5024.4|5019.4|4993.5|4988.5|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5031.1|5026.1|5040.9|5035.9|5017.3|5012.3|0
1652677200000|2022-05-16 05:00:00|5030.9|5025.9|5030.1|5025.1|5035.9|5030.9|5022.1|5017.1|0
1652680800000|2022-05-16 06:00:00|5030.2|5025.2|5014.2|5009.2|5031.9|5026.9|5007.9|5002.9|0
1652684400000|2022-05-16 07:00:00|5014.8|5009.8|5016.9|5011.9|5030.8|5025.8|4994.3|4989.3|0
1652688000000|2022-05-16 08:00:00|5017|5012|5027.9|5024.9|5034.8|5031.8|4995.9|4992.9|0
1652691600000|2022-05-16 09:00:00|5028|5025|5013|5010|5040.5|5037.5|5008.9|5005.9|0
1652695200000|2022-05-16 10:00:00|5012.9|5009.9|5035.2|5032.2|5038.8|5035.8|5012.9|5009.9|0
1652698800000|2022-05-16 11:00:00|5035.3|5032.3|5044.5|5041.5|5044.8|5041.8|5031.5|5028.5|0
1652702400000|2022-05-16 12:00:00|5044.4|5041.4|5058.7|5055.7|5084.4|5081.4|5037.1|5034.1|0
1652706000000|2022-05-16 13:00:00|5058.8|5055.8|5007.2|5005.4|5069.1|5067.3|4978.9|4977.1|0
1652709600000|2022-05-16 14:00:00|5007.4|5005.6|4974.3|4972.5|5065.1|5063.3|4973.7|4971.9|0
1652713200000|2022-05-16 15:00:00|4974|4972.2|5037.8|5036|5040.4|5038.6|4966.9|4965.1|0
1652716800000|2022-05-16 16:00:00|5038.6|5036.8|4993.4|4991.6|5049.2|5047.4|4988|4986.2|0
1652720400000|2022-05-16 17:00:00|4992.4|4990.6|5031.8|5030|5047.5|5045.7|4982.4|4980.6|0
1652724000000|2022-05-16 18:00:00|5032.7|5030.9|5046.8|5045|5067.9|5066.1|5017.9|5016.1|0
1652727600000|2022-05-16 19:00:00|5046.3|5044.5|4982.8|4981|5049|5047.2|4967.1|4965.3|0
1652731200000|2022-05-16 20:00:00|4983.4|4980.4|4981.9|4978.9|4989.9|4986.9|4980|4977|0
1652734800000|2022-05-16 21:00:00|4982|4979|4982|4979|4982.8|4979.8|4979.3|4976.3|0
1652738400000|2022-05-16 22:00:00|4982.1|4979.1|4987.3|4984.3|4989.2|4986.2|4982.1|4979.1|0
1652742000000|2022-05-16 23:00:00|4987.4|4984.4|4985.6|4980.6|4987.4|4984.4|4982|4979|0
1652745600000|2022-05-17 00:00:00|4985.7|4980.7|4995|4990|5003.3|4998.3|4979.7|4974.7|0
1652749200000|2022-05-17 01:00:00|4994.9|4989.9|5014.9|5009.9|5018.3|5013.3|4990.9|4985.9|0
1652752800000|2022-05-17 02:00:00|5015|5010|5001|4996|5016|5011|4996.5|4991.5|0
1652756400000|2022-05-17 03:00:00|5001.2|4996.2|5010.4|5005.4|5013.1|5008.1|4998.3|4993.3|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5026.9|5021.9|5028.1|5023.1|5010.2|5005.2|0
1652763600000|2022-05-17 05:00:00|5026.7|5021.7|5042.7|5037.7|5044.8|5039.8|5025.9|5020.9|0
1652767200000|2022-05-17 06:00:00|5042.9|5037.9|5056.9|5051.9|5057|5052|5039.2|5034.2|0
1652770800000|2022-05-17 07:00:00|5057|5052|5072|5067|5079|5074|5047.8|5042.8|0
1652774400000|2022-05-17 08:00:00|5071.9|5066.9|5129.2|5126.2|5140.5|5137.5|5071.9|5066.9|0
1652778000000|2022-05-17 09:00:00|5126.6|5123.6|5139.5|5136.5|5139.7|5136.7|5121.9|5118.9|0
1652781600000|2022-05-17 10:00:00|5140.1|5137.1|5124.2|5121.2|5142.1|5139.1|5123.5|5120.5|0
1652785200000|2022-05-17 11:00:00|5121.1|5118.1|5120.4|5117.4|5132.3|5129.3|5105.9|5102.9|0
1652788800000|2022-05-17 12:00:00|5120.5|5117.5|5118.7|5115.7|5126.1|5123.1|5103.1|5100.1|0
1652792400000|2022-05-17 13:00:00|5118.5|5115.5|5119.7|5117.9|5174.5|5172.7|5117.8|5115.4|0
1652796000000|2022-05-17 14:00:00|5120.4|5118.6|5070.5|5068.7|5147.3|5145.5|5047.4|5045.6|0
1652799600000|2022-05-17 15:00:00|5070.7|5068.9|5105.6|5103.8|5122.9|5121.1|5064.6|5062.8|0
1652803200000|2022-05-17 16:00:00|5105.7|5103.9|5094.2|5092.4|5118|5116.2|5083.2|5081.4|0
1652806800000|2022-05-17 17:00:00|5094|5092.2|5108.5|5106.7|5120.1|5118.3|5078.9|5077.1|0
1652810400000|2022-05-17 18:00:00|5108.7|5106.9|5119|5117.2|5139.4|5137.6|5055.4|5053.6|0
1652814000000|2022-05-17 19:00:00|5119.8|5118|5157|5155.2|5157.9|5156.1|5117.8|5116|0
1652817600000|2022-05-17 20:00:00|5156.3|5153.3|5163.6|5160.6|5164.2|5161.2|5146|5143|0
1652821200000|2022-05-17 21:00:00|5163.5|5160.5|5164.9|5161.9|5166.1|5163.1|5162.8|5159.8|0
1652824800000|2022-05-17 22:00:00|5164.8|5161.8|5167.6|5164.6|5171.9|5168.9|5164.5|5161.5|0
1652828400000|2022-05-17 23:00:00|5167.5|5164.5|5165.5|5160.5|5169.7|5166.7|5161.6|5158.6|0
1652832000000|2022-05-18 00:00:00|5165.3|5160.3|5159.9|5154.9|5170|5165|5157.8|5152.8|0
1652835600000|2022-05-18 01:00:00|5160|5155|5149.8|5144.8|5161.3|5156.3|5142.8|5137.8|0
1652839200000|2022-05-18 02:00:00|5149.7|5144.7|5153.9|5148.9|5158.5|5153.5|5144.9|5139.9|0
1652842800000|2022-05-18 03:00:00|5153.8|5148.8|5139.7|5134.7|5156|5151|5129.7|5124.7|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|5128.9|5123.9|5146.3|5141.3|5127.1|5122.1|0
1652850000000|2022-05-18 05:00:00|5128.7|5123.7|5142.1|5137.1|5143.4|5138.4|5120.3|5115.3|0
1652853600000|2022-05-18 06:00:00|5142|5137|5135.9|5130.9|5146.7|5141.7|5134.3|5129.3|0
1652857200000|2022-05-18 07:00:00|5136|5131|5127.3|5122.3|5138|5133|5119.6|5114.6|0
1652860800000|2022-05-18 08:00:00|5127.6|5122.6|5116.5|5113.5|5132|5129|5106.2|5103.2|0
1652864400000|2022-05-18 09:00:00|5116.7|5113.7|5122.8|5119.8|5122.8|5119.8|5113.4|5110.4|0
1652868000000|2022-05-18 10:00:00|5122.9|5119.9|5110.1|5107.1|5127.4|5124.4|5106.6|5103.6|0
1652871600000|2022-05-18 11:00:00|5110.4|5107.4|5080.1|5077.1|5114.3|5111.3|5079.4|5076.4|0
1652875200000|2022-05-18 12:00:00|5080.5|5077.5|5059.7|5056.7|5090.2|5087.2|5059.7|5056.7|0
1652878800000|2022-05-18 13:00:00|5059.8|5056.8|5046.7|5044.9|5087.7|5085.9|5035.8|5034|0
1652882400000|2022-05-18 14:00:00|5046.2|5044.4|5073.5|5071.7|5083.1|5081.3|5036.5|5034.7|0
1652886000000|2022-05-18 15:00:00|5073.7|5071.9|4962.5|4960.7|5073.7|5071.9|4958.7|4956.9|0
1652889600000|2022-05-18 16:00:00|4962.4|4960.6|4967.1|4965.3|4968.2|4966.4|4928|4926.2|0
1652893200000|2022-05-18 17:00:00|4967.2|4965.4|4896.5|4894.7|4967.4|4965.6|4885.9|4884.1|0
1652896800000|2022-05-18 18:00:00|4896.4|4894.6|4873.3|4871.5|4908.6|4906.8|4867.4|4865.6|0
1652900400000|2022-05-18 19:00:00|4872.3|4870.5|4875|4873.2|4899.8|4898|4856.6|4854.8|0
1652904000000|2022-05-18 20:00:00|4875.6|4872.6|4869.6|4866.6|4878.5|4875.5|4855.4|4852.4|0
1652907600000|2022-05-18 21:00:00|4869.5|4866.5|4867.8|4864.8|4870.4|4867.4|4863.9|4860.9|0
1652911200000|2022-05-18 22:00:00|4866.7|4863.7|4871.5|4868.5|4873.5|4870.5|4865.8|4862.8|0
1652914800000|2022-05-18 23:00:00|4871.4|4868.4|4834.1|4829.1|4871.4|4868.4|4832|4828.8|0
1652918400000|2022-05-19 00:00:00|4834.3|4829.3|4846|4841|4853|4848|4826.7|4821.7|0
1652922000000|2022-05-19 01:00:00|4846.6|4841.6|4843.3|4838.3|4853.1|4848.1|4832.6|4827.6|0
1652925600000|2022-05-19 02:00:00|4843.4|4838.4|4868.4|4863.4|4869.3|4864.3|4841.6|4836.6|0
1652929200000|2022-05-19 03:00:00|4868.5|4863.5|4881.3|4876.3|4886.8|4881.8|4867.1|4862.1|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4878.6|4873.6|4886.1|4881.1|4872.8|4867.8|0
1652936400000|2022-05-19 05:00:00|4878.5|4873.5|4865.3|4860.3|4883.7|4878.7|4858.2|4853.2|0
1652940000000|2022-05-19 06:00:00|4865.4|4860.4|4864.5|4859.5|4873.2|4868.2|4858.9|4853.9|0
1652943600000|2022-05-19 07:00:00|4864.1|4859.1|4830.5|4825.5|4865.1|4860.1|4801.5|4796.5|0
1652947200000|2022-05-19 08:00:00|4830.3|4825.3|4799.5|4796.5|4833.2|4828.2|4799.2|4796.2|0
1652950800000|2022-05-19 09:00:00|4799.3|4796.3|4788.9|4785.9|4802.1|4799.1|4781.4|4778.4|0
1652954400000|2022-05-19 10:00:00|4788.8|4785.8|4820.1|4817.1|4821.8|4818.8|4787.1|4784.1|0
1652958000000|2022-05-19 11:00:00|4820.6|4817.6|4837.4|4834.4|4838.5|4835.5|4808.3|4805.3|0
1652961600000|2022-05-19 12:00:00|4837.1|4834.1|4826.5|4823.5|4837.3|4834.3|4811.2|4808.2|0
1652965200000|2022-05-19 13:00:00|4826.6|4823.6|4906.7|4904.9|4923|4921.2|4825|4822|0
1652968800000|2022-05-19 14:00:00|4905.2|4903.4|4920.6|4918.8|4947.5|4945.7|4877.4|4875.6|0
1652972400000|2022-05-19 15:00:00|4919.6|4917.8|4974.6|4972.8|4982.2|4980.4|4899.9|4898.1|0
1652976000000|2022-05-19 16:00:00|4975.6|4973.8|4925.4|4923.6|4989.5|4987.7|4904.2|4902.4|0
1652979600000|2022-05-19 17:00:00|4924.8|4923|4936.8|4935|4944|4942.2|4880.6|4878.8|0
1652983200000|2022-05-19 18:00:00|4937|4935.2|4943.2|4941.4|4955.1|4953.3|4904|4902.2|0
1652986800000|2022-05-19 19:00:00|4943.1|4941.3|4893.3|4891.5|4958.7|4956.9|4884.2|4882.4|0
1652990400000|2022-05-19 20:00:00|4893.9|4890.9|4905.9|4902.9|4907.6|4904.6|4886.9|4883.9|0
1652994000000|2022-05-19 21:00:00|4905.7|4902.7|4903.9|4900.9|4905.8|4902.8|4900.9|4897.9|0
1652997600000|2022-05-19 22:00:00|4904|4901|4914.1|4911.1|4915.2|4912.2|4903.7|4900.7|0
1653001200000|2022-05-19 23:00:00|4913.9|4910.9|4930.9|4925.9|4931.2|4927.6|4911.7|4908.7|0
1653004800000|2022-05-20 00:00:00|4931.5|4926.5|4940.3|4935.3|4950.3|4945.3|4930.8|4925.8|0
1653008400000|2022-05-20 01:00:00|4939.8|4934.8|4956.4|4951.4|4960.1|4955.1|4938.3|4933.3|0
1653012000000|2022-05-20 02:00:00|4956.3|4951.3|4953.2|4948.2|4956.7|4951.7|4939.4|4934.4|0
1653015600000|2022-05-20 03:00:00|4953.1|4948.1|4947.3|4942.3|4953.9|4948.9|4943.6|4938.6|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4958|4953|4960.5|4955.5|4945.7|4940.7|0
1653022800000|2022-05-20 05:00:00|4957.8|4952.8|4960.4|4955.4|4963.8|4958.8|4948.6|4943.6|0
1653026400000|2022-05-20 06:00:00|4960.5|4955.5|4946|4941|4965.9|4960.9|4937.8|4932.8|0
1653030000000|2022-05-20 07:00:00|4946.2|4941.2|4979.2|4974.2|4985.3|4980.3|4941.3|4936.3|0
1653033600000|2022-05-20 08:00:00|4979.5|4974.5|4989.6|4986.6|4995.4|4992.4|4975.4|4972.4|0
1653037200000|2022-05-20 09:00:00|4989.7|4986.7|4987.7|4984.7|4999.7|4996.7|4984.4|4981.4|0
1653040800000|2022-05-20 10:00:00|4987.8|4984.8|4982.2|4979.2|4990.5|4987.5|4980.1|4977.1|0
1653044400000|2022-05-20 11:00:00|4983.5|4980.5|4981.7|4978.7|4988.9|4985.9|4972.3|4969.3|0
1653048000000|2022-05-20 12:00:00|4981.6|4978.6|4962|4959|4982.8|4979.8|4956.2|4953.2|0
1653051600000|2022-05-20 13:00:00|4961.8|4958.8|4952.5|4950.7|4993.8|4992|4921.5|4919.7|0
1653055200000|2022-05-20 14:00:00|4949.3|4947.5|4853.9|4852.1|4956.1|4954.3|4851.3|4849.5|0
1653058800000|2022-05-20 15:00:00|4853.6|4851.8|4823.5|4821.7|4862.4|4860.6|4806.9|4805.1|0
1653062400000|2022-05-20 16:00:00|4823.2|4821.4|4744|4742.2|4827|4825.2|4722.5|4720.7|0
1653066000000|2022-05-20 17:00:00|4744.3|4742.5|4759.8|4758|4769.3|4767.5|4698.3|4696.5|0
1653069600000|2022-05-20 18:00:00|4760|4758.2|4742.6|4740.8|4766.7|4764.9|4712.7|4710.9|0
1653073200000|2022-05-20 19:00:00|4743.5|4741.7|4847.6|4845.8|4851|4849.2|4721.6|4719.8|0
1653076800000|2022-05-20 20:00:00|4848.5|4845.5|4847.5|4844.5|4855.4|4852.4|4838.7|4835.7|0
1653256800000|2022-05-22 22:00:00|4872.5|4867.5|4890.3|4885.3|4892|4887|4872.5|4867.5|0
1653260400000|2022-05-22 23:00:00|4890.4|4885.4|4910|4905|4915.7|4910.7|4890.3|4885.3|0
1653264000000|2022-05-23 00:00:00|4909.6|4904.6|4916.1|4911.1|4921.5|4916.5|4903.5|4898.5|0
1653267600000|2022-05-23 01:00:00|4916|4911|4911.1|4906.1|4924.2|4919.2|4908.6|4903.6|0
1653271200000|2022-05-23 02:00:00|4911|4906|4897.8|4892.8|4913|4908|4890.9|4885.9|0
1653274800000|2022-05-23 03:00:00|4897.9|4892.9|4902.8|4897.8|4907.6|4902.6|4896.9|4891.9|0
1653278400000|2022-05-23 04:00:00|4903|4898|4904|4899|4917.1|4912.1|4899|4894|0
1653282000000|2022-05-23 05:00:00|4904.1|4899.1|4918|4913|4929.3|4924.3|4899.6|4894.6|0
1653285600000|2022-05-23 06:00:00|4917.6|4912.6|4933.3|4928.3|4939.2|4934.2|4913.8|4908.8|0
1653289200000|2022-05-23 07:00:00|4933.2|4928.2|4912.7|4907.7|4935.3|4930.3|4900.6|4895.6|0
1653292800000|2022-05-23 08:00:00|4912.8|4907.8|4865.1|4862.1|4914.7|4910.2|4855|4852|0
1653296400000|2022-05-23 09:00:00|4865|4862|4868.9|4865.9|4884.4|4881.4|4859.9|4856.9|0
1653300000000|2022-05-23 10:00:00|4869.1|4866.1|4903.8|4900.8|4906.1|4903.1|4867.6|4864.6|0
1653303600000|2022-05-23 11:00:00|4897.4|4894.4|4869.5|4866.5|4901.2|4898.2|4861.2|4858.2|0
1653307200000|2022-05-23 12:00:00|4869.6|4866.6|4857.6|4854.6|4889.4|4886.4|4856.2|4853.2|0
1653310800000|2022-05-23 13:00:00|4857.8|4854.8|4814.3|4812.5|4887.6|4885.8|4799|4797.2|0
1653314400000|2022-05-23 14:00:00|4813.5|4811.7|4841.3|4839.5|4877.8|4876|4783.9|4782.1|0
1653318000000|2022-05-23 15:00:00|4841.2|4839.4|4885.5|4883.7|4897.8|4896|4831.9|4830.1|0
1653321600000|2022-05-23 16:00:00|4885.9|4884.1|4882.2|4880.4|4921.4|4919.6|4874.2|4872.4|0
1653325200000|2022-05-23 17:00:00|4882.1|4880.3|4883.9|4882.1|4895.2|4893.4|4850.6|4848.8|0
1653328800000|2022-05-23 18:00:00|4884.8|4883|4894.4|4892.6|4920.3|4918.5|4876.7|4874.9|0
1653332400000|2022-05-23 19:00:00|4895|4893.2|4920.5|4918.7|4923.4|4921.6|4884.2|4882.4|0
1653336000000|2022-05-23 20:00:00|4921.1|4918.1|4930|4927|4935.8|4932.8|4917.5|4914.5|0
1653339600000|2022-05-23 21:00:00|4930.1|4927.1|4790.8|4787.8|4931|4928|4785.8|4782.8|0
1653343200000|2022-05-23 22:00:00|4792.3|4789.3|4812.7|4809.7|4814.7|4811.7|4784.1|4781.1|0
1653346800000|2022-05-23 23:00:00|4812.6|4809.6|4807.3|4802.3|4816.5|4813.5|4802.8|4799.8|0
1653350400000|2022-05-24 00:00:00|4807.4|4802.4|4802.3|4797.3|4811|4806|4799.2|4794.2|0
1653354000000|2022-05-24 01:00:00|4802.5|4797.5|4803.9|4798.9|4808.6|4803.6|4794.4|4789.4|0
1653357600000|2022-05-24 02:00:00|4804.1|4799.1|4799.7|4794.7|4805.3|4800.3|4794.3|4789.3|0
1653361200000|2022-05-24 03:00:00|4799.6|4794.6|4802.4|4797.4|4804|4799|4796.9|4791.9|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4792.8|4787.8|4803.9|4798.9|4790.4|4785.4|0
1653368400000|2022-05-24 05:00:00|4792.7|4787.7|4783.5|4778.5|4797.6|4792.6|4777.9|4772.9|0
1653372000000|2022-05-24 06:00:00|4783.4|4778.4|4773.6|4768.6|4789.1|4784.1|4761|4756|0
1653375600000|2022-05-24 07:00:00|4774|4769|4787.1|4782.1|4792.9|4787.9|4766.2|4761.2|0
1653379200000|2022-05-24 08:00:00|4786.8|4781.8|4779.1|4776.1|4787.9|4784.9|4764.6|4761.6|0
1653382800000|2022-05-24 09:00:00|4779|4776|4793.4|4790.4|4796.3|4793.3|4777.1|4774.1|0
1653386400000|2022-05-24 10:00:00|4793.8|4790.8|4791.7|4788.7|4799.5|4796.5|4784.2|4781.2|0
1653390000000|2022-05-24 11:00:00|4791.9|4788.9|4785|4782|4806.1|4803.1|4783.8|4780.8|0
1653393600000|2022-05-24 12:00:00|4785.2|4782.2|4782.6|4779.6|4789.1|4786.1|4766.9|4763.9|0
1653397200000|2022-05-24 13:00:00|4782.3|4779.3|4661.1|4659.3|4782.9|4779.9|4659.4|4657.6|0
1653400800000|2022-05-24 14:00:00|4661.3|4659.5|4650.2|4648.4|4670.9|4669.1|4619.2|4617.4|0
1653404400000|2022-05-24 15:00:00|4649.1|4647.3|4691.5|4689.7|4703.1|4701.3|4644.3|4642.5|0
1653408000000|2022-05-24 16:00:00|4691.4|4689.6|4684.3|4682.5|4740.9|4739.1|4671.8|4670|0
1653411600000|2022-05-24 17:00:00|4683.2|4681.4|4701.6|4699.8|4714.1|4712.3|4655|4653.2|0
1653415200000|2022-05-24 18:00:00|4702.3|4700.5|4658.3|4656.5|4730.9|4729.1|4648.7|4646.9|0
1653418800000|2022-05-24 19:00:00|4657.9|4656.1|4699.2|4697.4|4726|4724.2|4647.2|4645.4|0
1653422400000|2022-05-24 20:00:00|4699.8|4696.8|4708|4705|4708.4|4705.4|4695.8|4692.8|0
1653426000000|2022-05-24 21:00:00|4707.6|4704.6|4712.4|4709.4|4713|4710|4707.2|4704.2|0
1653429600000|2022-05-24 22:00:00|4712.3|4709.3|4728.9|4725.9|4729.2|4726.2|4712.3|4709.3|0
1653433200000|2022-05-24 23:00:00|4728.8|4725.8|4730.3|4725.3|4733.4|4730.4|4727|4724|0
1653436800000|2022-05-25 00:00:00|4730.5|4725.5|4712.5|4707.5|4730.5|4725.5|4703|4698|0
1653440400000|2022-05-25 01:00:00|4712.6|4707.6|4720.3|4715.3|4722.5|4717.5|4711.9|4706.9|0
1653444000000|2022-05-25 02:00:00|4720.4|4715.4|4727.8|4722.8|4734.7|4729.7|4720.4|4715.4|0
1653447600000|2022-05-25 03:00:00|4727.9|4722.9|4747.1|4742.1|4749.6|4744.6|4727.3|4722.3|0
1653451200000|2022-05-25 04:00:00|4747|4742|4740.6|4735.6|4747.4|4742.4|4740|4735|0
1653454800000|2022-05-25 05:00:00|4740.3|4735.3|4737.9|4732.9|4747.1|4742.1|4732.4|4727.4|0
1653458400000|2022-05-25 06:00:00|4737.7|4732.7|4747.8|4742.8|4748.7|4743.7|4723.8|4718.8|0
1653462000000|2022-05-25 07:00:00|4748.3|4743.3|4727.1|4722.1|4748.8|4743.8|4721.8|4716.8|0
1653465600000|2022-05-25 08:00:00|4727|4722|4714.7|4711.7|4737.3|4734.3|4695.1|4692.1|0
1653469200000|2022-05-25 09:00:00|4714.5|4711.5|4713.6|4710.6|4717|4714|4681.5|4678.5|0
1653472800000|2022-05-25 10:00:00|4714.4|4711.4|4703.3|4700.3|4720.4|4717.4|4699.5|4696.5|0
1653476400000|2022-05-25 11:00:00|4702.6|4699.6|4671.9|4668.9|4705.1|4702.1|4662.6|4659.6|0
1653480000000|2022-05-25 12:00:00|4672.1|4669.1|4678.2|4675.2|4686.7|4683.7|4665.1|4662.1|0
1653483600000|2022-05-25 13:00:00|4678.1|4675.1|4713.9|4712.1|4756.6|4754.8|4675.2|4672.2|0
1653487200000|2022-05-25 14:00:00|4714|4712.2|4762|4760.2|4777|4775.2|4690.7|4688.9|0
1653490800000|2022-05-25 15:00:00|4762.2|4760.4|4751.4|4749.6|4780.8|4779|4732.5|4730.7|0
1653494400000|2022-05-25 16:00:00|4751.7|4749.9|4753.8|4752|4761.4|4759.6|4726.3|4724.5|0
1653498000000|2022-05-25 17:00:00|4752.6|4750.8|4755.1|4753.3|4762.5|4760.7|4728.1|4726.3|0
1653501600000|2022-05-25 18:00:00|4755.7|4753.9|4796.4|4794.6|4801.1|4799.3|4716|4714.2|0
1653505200000|2022-05-25 19:00:00|4796.7|4794.9|4788.2|4786.4|4825.5|4823.7|4766.3|4764.5|0
1653508800000|2022-05-25 20:00:00|4788.8|4785.8|4733.9|4730.9|4792.6|4789.6|4700|4697|0
1653512400000|2022-05-25 21:00:00|4733.8|4730.8|4736.9|4733.9|4739.5|4736.5|4726.8|4723.8|0
1653516000000|2022-05-25 22:00:00|4737.2|4734.2|4754|4751|4754|4751|4737.2|4734.2|0
1653519600000|2022-05-25 23:00:00|4754.1|4751.1|4745.7|4740.7|4756.2|4753.2|4743.3|4740.3|0
1653523200000|2022-05-26 00:00:00|4745.6|4740.6|4782.1|4777.1|4785|4780|4744.3|4739.3|0
1653526800000|2022-05-26 01:00:00|4782|4777|4754.1|4749.1|4786|4781|4752.3|4747.3|0
1653530400000|2022-05-26 02:00:00|4753.9|4748.9|4754|4749|4758.5|4753.5|4747.2|4742.2|0
1653534000000|2022-05-26 03:00:00|4753.9|4748.9|4755.6|4750.6|4757.3|4752.3|4734.2|4729.2|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|4740.6|4735.6|4756.1|4751.1|4739.3|4734.3|0
1653541200000|2022-05-26 05:00:00|4740.5|4735.5|4736.6|4731.6|4746.4|4741.4|4732.9|4727.9|0
1653544800000|2022-05-26 06:00:00|4736.4|4731.4|4744.6|4739.6|4747.8|4742.8|4730.9|4725.9|0
1653548400000|2022-05-26 07:00:00|4744.4|4739.4|4781.9|4776.9|4782.4|4777.4|4744.3|4739.3|0
1653552000000|2022-05-26 08:00:00|4781.7|4776.7|4773.9|4770.9|4785.5|4782.5|4740.3|4737.3|0
1653555600000|2022-05-26 09:00:00|4773.8|4770.8|4790.8|4787.8|4794.7|4791.7|4762.5|4759.5|0
1653559200000|2022-05-26 10:00:00|4790.2|4787.2|4804|4801|4811.2|4808.2|4782.2|4779.2|0
1653562800000|2022-05-26 11:00:00|4802.8|4799.8|4840.6|4837.6|4848.7|4845.7|4798.7|4795.7|0
1653566400000|2022-05-26 12:00:00|4840.8|4837.8|4842.3|4839.3|4847.3|4844.3|4827.3|4824.3|0
1653570000000|2022-05-26 13:00:00|4842.4|4839.4|4939.1|4937.3|4942.8|4941|4804|4801.6|0
1653573600000|2022-05-26 14:00:00|4942.7|4940.9|5013.3|5011.5|5013.4|5011.6|4926.8|4925|0
1653577200000|2022-05-26 15:00:00|5013.7|5011.9|5034.2|5032.4|5037.4|5035.6|5004.4|5002.6|0
1653580800000|2022-05-26 16:00:00|5034.5|5032.7|5077.3|5075.5|5078.1|5076.3|5026.6|5024.8|0
1653584400000|2022-05-26 17:00:00|5077.4|5075.6|5081.1|5079.3|5085.3|5083.5|5054.7|5052.9|0
1653588000000|2022-05-26 18:00:00|5081|5079.2|5081.4|5079.6|5092.1|5090.3|5068|5066.2|0
1653591600000|2022-05-26 19:00:00|5081|5079.2|5065|5063.2|5087.1|5085.3|5040.1|5038.3|0
1653595200000|2022-05-26 20:00:00|5065.6|5062.6|5058.8|5055.8|5070.2|5067.2|5056.9|5053.9|0
1653598800000|2022-05-26 21:00:00|5058.6|5055.6|5061.5|5058.5|5063.1|5060.1|5057.9|5054.9|0
1653602400000|2022-05-26 22:00:00|5061.4|5058.4|5068.1|5065.1|5072.5|5069.5|5061.2|5058.2|0
1653606000000|2022-05-26 23:00:00|5068|5065|5079.5|5074.5|5079.5|5075.5|5067.9|5064.9|0
1653609600000|2022-05-27 00:00:00|5079.6|5074.6|5062.4|5057.4|5083.6|5078.6|5052.1|5047.1|0
1653613200000|2022-05-27 01:00:00|5062.3|5057.3|5068.9|5063.9|5080.4|5075.4|5060.4|5055.4|0
1653616800000|2022-05-27 02:00:00|5069.1|5064.1|5064.3|5059.3|5071.1|5066.1|5062.1|5057.1|0
1653620400000|2022-05-27 03:00:00|5064.1|5059.1|5067.3|5062.3|5074.3|5069.3|5063.2|5058.2|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5072.2|5067.2|5076.6|5071.6|5066.7|5061.7|0
1653627600000|2022-05-27 05:00:00|5072|5067|5059.6|5054.6|5079|5074|5054.3|5049.3|0
1653631200000|2022-05-27 06:00:00|5059.8|5054.8|5059.4|5054.4|5060.9|5055.9|5043.8|5038.8|0
1653634800000|2022-05-27 07:00:00|5060|5055|5052.4|5047.4|5064.4|5059.4|5046.9|5041.9|0
1653638400000|2022-05-27 08:00:00|5052.5|5047.5|5087.3|5084.3|5096.2|5093.2|5039.6|5036.6|0
1653642000000|2022-05-27 09:00:00|5087.4|5084.4|5101.2|5098.2|5102.5|5099.5|5076.7|5073.7|0
1653645600000|2022-05-27 10:00:00|5101.6|5098.6|5097.3|5094.3|5101.6|5098.6|5088.9|5085.9|0
1653649200000|2022-05-27 11:00:00|5095.9|5092.9|5065.6|5062.6|5097|5094|5065|5062|0
1653652800000|2022-05-27 12:00:00|5065.7|5062.7|5114.2|5111.2|5122.4|5119.4|5063.3|5060.3|0
1653656400000|2022-05-27 13:00:00|5114.5|5111.5|5150.5|5148.7|5155.7|5153.9|5090.7|5088.9|0
1653660000000|2022-05-27 14:00:00|5150.7|5148.9|5149.9|5148.1|5188.7|5186.9|5138.2|5136.4|0
1653663600000|2022-05-27 15:00:00|5150.7|5148.9|5192|5190.2|5193.1|5191.3|5134|5132.2|0
1653667200000|2022-05-27 16:00:00|5192.6|5190.8|5183.4|5181.6|5201.3|5199.5|5169|5167.2|0
1653670800000|2022-05-27 17:00:00|5183.2|5181.4|5182.5|5180.7|5190.5|5188.7|5172.3|5170.5|0
1653674400000|2022-05-27 18:00:00|5182.6|5180.8|5197.3|5195.5|5198.9|5197.1|5175.5|5173.7|0
1653678000000|2022-05-27 19:00:00|5197.4|5195.6|5226.5|5224.7|5226.5|5224.7|5191.1|5189.3|0
1653681600000|2022-05-27 20:00:00|5227.1|5224.1|5233.6|5230.6|5234.8|5231.8|5217.8|5214.8|0
1653861600000|2022-05-29 22:00:00|5232.5|5227.5|5230|5225|5233.1|5228.1|5216.1|5211.1|0
1653865200000|2022-05-29 23:00:00|5230.3|5225.3|5243.2|5238.2|5251.6|5246.6|5228.3|5223.3|0
1653868800000|2022-05-30 00:00:00|5243.1|5238.1|5247.6|5242.6|5249.6|5244.6|5236|5231|0
1653872400000|2022-05-30 01:00:00|5247.2|5242.2|5248.8|5243.8|5255.6|5250.6|5243.5|5238.5|0
1653876000000|2022-05-30 02:00:00|5248.9|5243.9|5263.9|5258.9|5268.7|5263.7|5246.3|5241.3|0
1653879600000|2022-05-30 03:00:00|5263.8|5258.8|5265.3|5260.3|5266.8|5261.8|5258.1|5253.1|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5276.9|5271.9|5277.7|5272.7|5263.3|5258.3|0
1653886800000|2022-05-30 05:00:00|5277.1|5272.1|5297.4|5292.4|5297.9|5292.9|5274.2|5269.2|0
1653890400000|2022-05-30 06:00:00|5297.3|5292.3|5288.4|5283.4|5297.7|5292.7|5285.7|5280.7|0
1653894000000|2022-05-30 07:00:00|5288.5|5283.5|5294.1|5289.1|5296.8|5291.8|5283.6|5278.6|0
1653897600000|2022-05-30 08:00:00|5294.3|5289.3|5286.3|5281.3|5297.5|5292.5|5283.5|5278.5|0
1653901200000|2022-05-30 09:00:00|5286|5281|5295.2|5290.2|5297.7|5292.7|5283.9|5278.9|0
1653904800000|2022-05-30 10:00:00|5295.3|5290.3|5279.2|5274.2|5295.5|5290.5|5273.3|5268.3|0
1653908400000|2022-05-30 11:00:00|5279.6|5274.6|5267.2|5262.2|5279.6|5274.6|5264.9|5259.9|0
1653912000000|2022-05-30 12:00:00|5267.4|5262.4|5264.4|5259.4|5267.4|5262.4|5259.4|5254.4|0
1653915600000|2022-05-30 13:00:00|5264.7|5259.7|5254|5249|5267.9|5262.9|5246.7|5241.7|0
1653919200000|2022-05-30 14:00:00|5253.6|5248.6|5264.6|5259.6|5268.4|5263.4|5247.5|5242.5|0
1653922800000|2022-05-30 15:00:00|5264.4|5259.4|5269.1|5264.1|5275.4|5270.4|5259.8|5254.8|0
1653926400000|2022-05-30 16:00:00|5269.5|5264.5|5269.2|5264.2|5279.2|5274.2|5264.6|5259.6|0
1653930000000|2022-05-30 17:00:00|5268.6|5263.6|5269.2|5264.2|5270|5265|5268.5|5263.5|0
1653933600000|2022-05-30 18:00:00|5270|5265|5271.3|5266.3|5271.3|5266.3|5270|5265|0
1653937200000|2022-05-30 19:00:00|5271.2|5266.2|5271.2|5266.2|5271.8|5266.8|5270.5|5265.5|0
1653940800000|2022-05-30 20:00:00|5271.4|5266.4|5271.4|5266.4|5271.5|5266.5|5271.4|5266.4|0
1653948000000|2022-05-30 22:00:00|5267.9|5262.9|5258.1|5253.1|5270.8|5265.8|5249.8|5244.8|0
1653951600000|2022-05-30 23:00:00|5257.9|5252.9|5268.6|5263.6|5271.4|5266.4|5255.6|5250.6|0
1653955200000|2022-05-31 00:00:00|5268.2|5263.2|5228.5|5223.5|5270.9|5265.9|5216.6|5211.6|0
1653958800000|2022-05-31 01:00:00|5228.2|5223.2|5234.4|5229.4|5244.9|5239.9|5213.8|5208.8|0
1653962400000|2022-05-31 02:00:00|5234.3|5229.3|5248.4|5243.4|5249.7|5244.7|5232|5227|0
1653966000000|2022-05-31 03:00:00|5248.2|5243.2|5261.5|5256.5|5262.8|5257.8|5235.6|5230.6|0
1653969600000|2022-05-31 04:00:00|5261.4|5256.4|5263.4|5258.4|5267.4|5262.4|5259|5254|0
1653973200000|2022-05-31 05:00:00|5263.7|5258.7|5259.1|5254.1|5268.2|5263.2|5257.5|5252.5|0
1653976800000|2022-05-31 06:00:00|5258.5|5253.5|5250.4|5245.4|5263.4|5258.4|5237.4|5232.4|0
1653980400000|2022-05-31 07:00:00|5249.1|5244.1|5248.1|5243.1|5253.1|5248.1|5228.5|5223.5|0
1653984000000|2022-05-31 08:00:00|5248.8|5243.8|5321.9|5318.9|5335.9|5332.9|5248.7|5243.7|0
1653987600000|2022-05-31 09:00:00|5322|5319|5286.5|5283.5|5322.2|5319.2|5281.9|5278.9|0
1653991200000|2022-05-31 10:00:00|5286.6|5283.6|5292.6|5289.6|5302.1|5299.1|5278.2|5275.2|0
1653994800000|2022-05-31 11:00:00|5294|5291|5299.5|5296.5|5309.1|5306.1|5293.7|5290.7|0
1653998400000|2022-05-31 12:00:00|5299.3|5296.3|5270.5|5267.5|5300.9|5297.9|5264.6|5261.6|0
1654002000000|2022-05-31 13:00:00|5270.4|5267.4|5248.2|5246.4|5321.7|5319.9|5227.3|5225.5|0
1654005600000|2022-05-31 14:00:00|5248|5246.2|5286.6|5284.8|5297.2|5295.4|5195.1|5193.3|0
1654009200000|2022-05-31 15:00:00|5286.5|5284.7|5326.1|5324.3|5333.2|5331.4|5255|5253.2|0
1654012800000|2022-05-31 16:00:00|5325.9|5324.1|5327.9|5326.1|5345.5|5343.7|5297.8|5296|0
1654016400000|2022-05-31 17:00:00|5326.3|5324.5|5333.2|5331.4|5335.3|5333.5|5279.2|5277.4|0
1654020000000|2022-05-31 18:00:00|5333.3|5331.5|5264.7|5262.9|5336.2|5334.4|5246.3|5244.5|0
1654023600000|2022-05-31 19:00:00|5263.6|5261.8|5261.4|5259.6|5323.1|5321.3|5256|5254.2|0
1654027200000|2022-05-31 20:00:00|5262|5259|5265.8|5262.8|5273.4|5270.4|5258.2|5255.2|0
1654030800000|2022-05-31 21:00:00|5265.7|5262.7|5267.7|5264.7|5267.9|5264.9|5264.1|5261.1|0
1654034400000|2022-05-31 22:00:00|5267.8|5264.8|5282.4|5279.4|5282.5|5279.5|5267.8|5264.8|0
1654038000000|2022-05-31 23:00:00|5282.5|5279.5|5294.8|5289.8|5294.8|5290.6|5282.1|5279.1|0
1654041600000|2022-06-01 00:00:00|5294.7|5289.7|5291.2|5286.2|5300.2|5295.2|5290.5|5285.5|0
1654045200000|2022-06-01 01:00:00|5291.3|5286.3|5296.6|5291.6|5302.5|5297.5|5288.9|5283.9|0
1654048800000|2022-06-01 02:00:00|5296.5|5291.5|5283.5|5278.5|5296.5|5291.5|5282.3|5277.3|0
1654052400000|2022-06-01 03:00:00|5283.4|5278.4|5284.5|5279.5|5285.9|5280.9|5276.6|5271.6|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5284.4|5279.4|5286.8|5281.8|5269.9|5264.9|0
1654059600000|2022-06-01 05:00:00|5284.3|5279.3|5263.8|5258.8|5291.1|5286.1|5257.7|5252.7|0
1654063200000|2022-06-01 06:00:00|5263.9|5258.9|5279.6|5274.6|5281.6|5276.6|5259.7|5254.7|0
1654066800000|2022-06-01 07:00:00|5279.2|5274.2|5271|5266|5287.6|5282.6|5266.7|5261.7|0
1654070400000|2022-06-01 08:00:00|5271.1|5266.1|5264.6|5261.6|5283.1|5280.1|5244|5241|0
1654074000000|2022-06-01 09:00:00|5264.5|5261.5|5264.5|5261.5|5274.7|5271.7|5263.6|5260.6|0
1654077600000|2022-06-01 10:00:00|5264.4|5261.4|5263.1|5260.1|5268.8|5265.8|5258.8|5255.8|0
1654081200000|2022-06-01 11:00:00|5264.7|5261.7|5287.3|5284.3|5287.3|5284.3|5264.7|5261.7|0
1654084800000|2022-06-01 12:00:00|5287.4|5284.4|5295.3|5292.3|5306.2|5303.2|5287.4|5284.4|0
1654088400000|2022-06-01 13:00:00|5295.4|5292.4|5375.2|5373.4|5382|5380.2|5291.2|5288.2|0
1654092000000|2022-06-01 14:00:00|5375.3|5373.5|5286.5|5284.7|5381.6|5379.8|5238.8|5237|0
1654095600000|2022-06-01 15:00:00|5285.4|5283.6|5209.2|5207.4|5285.6|5283.8|5207.1|5205.3|0
1654099200000|2022-06-01 16:00:00|5208.4|5206.6|5204.7|5202.9|5218.4|5216.6|5180.1|5178.3|0
1654102800000|2022-06-01 17:00:00|5204.6|5202.8|5227.4|5225.6|5235.9|5234.1|5198|5196.2|0
1654106400000|2022-06-01 18:00:00|5226.9|5225.1|5255|5253.2|5278.7|5276.9|5224|5222.2|0
1654110000000|2022-06-01 19:00:00|5254.9|5253.1|5213.8|5212|5276.6|5274.8|5211.5|5209.7|0
1654113600000|2022-06-01 20:00:00|5214.4|5211.4|5206|5203|5215.9|5212.9|5202.5|5199.5|0
1654117200000|2022-06-01 21:00:00|5206.3|5203.3|5211.8|5208.8|5213.8|5210.8|5205.8|5202.8|0
1654120800000|2022-06-01 22:00:00|5211.9|5208.9|5206.2|5203.2|5214.3|5211.3|5205.4|5202.4|0
1654124400000|2022-06-01 23:00:00|5206.4|5203.4|5195.4|5190.4|5206.4|5203.4|5192.8|5189.8|0
1654128000000|2022-06-02 00:00:00|5195.2|5190.2|5223.3|5218.3|5227.3|5222.3|5189.3|5184.3|0
1654131600000|2022-06-02 01:00:00|5223.2|5218.2|5214.8|5209.8|5228.8|5223.8|5213.9|5208.9|0
1654135200000|2022-06-02 02:00:00|5214.7|5209.7|5213.1|5208.1|5224.3|5219.3|5207.5|5202.5|0
1654138800000|2022-06-02 03:00:00|5213.2|5208.2|5215.3|5210.3|5218.4|5213.4|5207.5|5202.5|0
1654142400000|2022-06-02 04:00:00|5215.4|5210.4|5217.8|5212.8|5219.6|5214.6|5212.6|5207.6|0
1654146000000|2022-06-02 05:00:00|5217.7|5212.7|5212.6|5207.6|5220|5215|5200.8|5195.8|0
1654149600000|2022-06-02 06:00:00|5212.5|5207.5|5226.3|5221.3|5227.3|5222.3|5208|5203|0
1654153200000|2022-06-02 07:00:00|5226.4|5221.4|5234|5229|5243.4|5238.4|5223|5218|0
1654156800000|2022-06-02 08:00:00|5234.2|5229.2|5244.8|5241.8|5255.3|5252.3|5230.1|5227.1|0
1654160400000|2022-06-02 09:00:00|5244.7|5241.7|5257.2|5254.2|5260.2|5257.2|5240.8|5237.8|0
1654164000000|2022-06-02 10:00:00|5257.1|5254.1|5264.4|5261.4|5265.3|5262.3|5249.9|5246.9|0
1654167600000|2022-06-02 11:00:00|5260.7|5257.7|5257.8|5254.8|5260.8|5257.8|5249.5|5246.5|0
1654171200000|2022-06-02 12:00:00|5257.7|5254.7|5237.3|5234.3|5258.6|5255.6|5237|5234|0
1654174800000|2022-06-02 13:00:00|5237.4|5234.4|5241.2|5239.4|5257|5255.2|5169.7|5167.9|0
1654178400000|2022-06-02 14:00:00|5239.9|5238.1|5288.4|5286.6|5298.3|5296.5|5231.3|5229.5|0
1654182000000|2022-06-02 15:00:00|5288.6|5286.8|5344.5|5342.7|5365.5|5363.7|5284.7|5282.9|0
1654185600000|2022-06-02 16:00:00|5344.4|5342.6|5388.1|5386.3|5398.9|5397.1|5343.6|5341.8|0
1654189200000|2022-06-02 17:00:00|5388.9|5387.1|5406.1|5404.3|5407.5|5405.7|5371.9|5370.1|0
1654192800000|2022-06-02 18:00:00|5406|5404.2|5390.5|5388.7|5420.6|5418.8|5388.4|5386.6|0
1654196400000|2022-06-02 19:00:00|5390|5388.2|5414.6|5412.8|5418.9|5417.1|5379.3|5377.5|0
1654200000000|2022-06-02 20:00:00|5415.2|5412.2|5415.8|5412.8|5416.6|5413.6|5408.1|5405.1|0
1654203600000|2022-06-02 21:00:00|5416|5413|5421.8|5418.8|5423.4|5420.4|5415.5|5412.5|0
1654207200000|2022-06-02 22:00:00|5422|5419|5432.5|5429.5|5436.2|5433.2|5421.9|5418.9|0
1654210800000|2022-06-02 23:00:00|5432.4|5429.4|5436.8|5431.8|5438.4|5435.4|5432.4|5429.4|0
1654214400000|2022-06-03 00:00:00|5436.7|5431.7|5423.5|5418.5|5438.2|5433.2|5422.4|5417.4|0
1654218000000|2022-06-03 01:00:00|5423.6|5418.6|5431|5426|5432.8|5427.8|5421.2|5416.2|0
1654221600000|2022-06-03 02:00:00|5431.1|5426.1|5426.3|5421.3|5432.6|5427.6|5424.1|5419.1|0
1654225200000|2022-06-03 03:00:00|5426.7|5421.7|5421.2|5416.2|5428.8|5423.8|5420.1|5415.1|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5423.6|5418.6|5429.1|5424.1|5421.1|5416.1|0
1654232400000|2022-06-03 05:00:00|5423.5|5418.5|5427|5422|5429.7|5424.7|5422.7|5417.7|0
1654236000000|2022-06-03 06:00:00|5426.9|5421.9|5421.1|5416.1|5428.9|5423.9|5419.2|5414.2|0
1654239600000|2022-06-03 07:00:00|5421.7|5416.7|5371.2|5366.2|5421.7|5416.7|5371.2|5366.2|0
1654243200000|2022-06-03 08:00:00|5371|5366|5370.6|5367.6|5383.9|5380.9|5361.2|5358.2|0
1654246800000|2022-06-03 09:00:00|5370.5|5367.5|5365.7|5362.7|5374.3|5371.3|5356.2|5353.2|0
1654250400000|2022-06-03 10:00:00|5365.9|5362.9|5333.7|5330.7|5365.9|5362.9|5332|5329|0
1654254000000|2022-06-03 11:00:00|5337.7|5334.7|5319.1|5316.1|5343.9|5340.9|5317.3|5314.3|0
1654257600000|2022-06-03 12:00:00|5319.3|5316.3|5317.5|5314.5|5353.1|5350.1|5306.4|5303.4|0
1654261200000|2022-06-03 13:00:00|5317.8|5314.8|5298.9|5297.1|5329.4|5326.4|5248.5|5246.7|0
1654264800000|2022-06-03 14:00:00|5302|5300.2|5220.4|5218.6|5319.6|5317.8|5218.1|5216.3|0
1654268400000|2022-06-03 15:00:00|5219.7|5217.9|5214.7|5212.9|5227.6|5225.8|5185.3|5183.5|0
1654272000000|2022-06-03 16:00:00|5213.7|5211.9|5243.2|5241.4|5246.6|5244.8|5203.9|5202.1|0
1654275600000|2022-06-03 17:00:00|5243.4|5241.6|5211.6|5209.8|5262.9|5261.1|5205.1|5203.3|0
1654279200000|2022-06-03 18:00:00|5211.4|5209.6|5225.4|5223.6|5238.1|5236.3|5206.7|5204.9|0
1654282800000|2022-06-03 19:00:00|5225.5|5223.7|5210.5|5208.7|5229.4|5227.6|5192.3|5190.5|0
1654286400000|2022-06-03 20:00:00|5211.1|5208.1|5213|5210|5215.2|5212.2|5204.3|5201.3|0
1654466400000|2022-06-05 22:00:00|5223.3|5218.3|5216.8|5211.8|5231.7|5226.7|5206.6|5201.6|0
1654470000000|2022-06-05 23:00:00|5216.9|5211.9|5216.2|5211.2|5224|5219|5211.2|5206.2|0
1654473600000|2022-06-06 00:00:00|5216.1|5211.1|5227.8|5222.8|5230|5225|5208.4|5203.4|0
1654477200000|2022-06-06 01:00:00|5228|5223|5237.3|5232.3|5239.1|5234.1|5224.2|5219.2|0
1654480800000|2022-06-06 02:00:00|5237.1|5232.1|5249|5244|5251|5246|5235.6|5230.6|0
1654484400000|2022-06-06 03:00:00|5249.2|5244.2|5251.1|5246.1|5255.4|5250.4|5246.3|5241.3|0
1654488000000|2022-06-06 04:00:00|5251|5246|5255.7|5250.7|5258.2|5253.2|5248.2|5243.2|0
1654491600000|2022-06-06 05:00:00|5255.3|5250.3|5252.6|5247.6|5257.1|5252.1|5246.7|5241.7|0
1654495200000|2022-06-06 06:00:00|5252|5247|5260|5255|5262.3|5257.3|5244.3|5239.3|0
1654498800000|2022-06-06 07:00:00|5260.5|5255.5|5303.3|5298.3|5303.9|5298.9|5258.6|5253.6|0
1654502400000|2022-06-06 08:00:00|5303|5298|5348.8|5345.8|5348.9|5345.9|5303|5298|0
1654506000000|2022-06-06 09:00:00|5348.7|5345.7|5331.8|5328.8|5349.3|5346.3|5328.3|5325.3|0
1654509600000|2022-06-06 10:00:00|5331.9|5328.9|5344.2|5341.2|5346.9|5343.9|5331.9|5328.9|0
1654513200000|2022-06-06 11:00:00|5339.9|5336.9|5336.8|5333.8|5339.9|5336.9|5326.9|5323.9|0
1654516800000|2022-06-06 12:00:00|5337|5334|5344.8|5341.8|5353.9|5350.9|5334.2|5331.2|0
1654520400000|2022-06-06 13:00:00|5344.7|5341.7|5368.7|5366.9|5385.1|5383.3|5314.8|5313|0
1654524000000|2022-06-06 14:00:00|5370.9|5369.1|5373.6|5371.8|5403.4|5401.6|5357.7|5355.9|0
1654527600000|2022-06-06 15:00:00|5375.2|5373.4|5303.6|5301.8|5379.9|5378.1|5295.7|5293.9|0
1654531200000|2022-06-06 16:00:00|5303.3|5301.5|5283.8|5282|5304.1|5302.3|5237.2|5235.4|0
1654534800000|2022-06-06 17:00:00|5283.2|5281.4|5338.6|5336.8|5338.6|5336.8|5255.6|5253.8|0
1654538400000|2022-06-06 18:00:00|5338.4|5336.6|5292.9|5291.1|5340|5338.2|5276.8|5275|0
1654542000000|2022-06-06 19:00:00|5291.9|5290.1|5297.6|5295.8|5304.4|5302.6|5268|5266.2|0
1654545600000|2022-06-06 20:00:00|5298.2|5295.2|5300.9|5297.9|5303.6|5300.6|5291.2|5288.2|0
1654549200000|2022-06-06 21:00:00|5300.7|5297.7|5304.2|5301.2|5304.8|5301.8|5296.9|5293.9|0
1654552800000|2022-06-06 22:00:00|5304.3|5301.3|5296.9|5293.9|5307.2|5304.2|5295.4|5292.4|0
1654556400000|2022-06-06 23:00:00|5296.8|5293.8|5305.9|5300.9|5307.8|5304.8|5294.9|5291.9|0
1654560000000|2022-06-07 00:00:00|5306.1|5301.1|5286.5|5281.5|5307.1|5302.1|5280.8|5275.8|0
1654563600000|2022-06-07 01:00:00|5286.4|5281.4|5274.2|5269.2|5292.6|5287.6|5258.3|5253.3|0
1654567200000|2022-06-07 02:00:00|5274.3|5269.3|5268.2|5263.2|5276|5271|5264.3|5259.3|0
1654570800000|2022-06-07 03:00:00|5268.3|5263.3|5275.7|5270.7|5282|5277|5267.6|5262.6|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5273.3|5268.3|5281.1|5276.1|5269.8|5264.8|0
1654578000000|2022-06-07 05:00:00|5273.5|5268.5|5254.2|5249.2|5276|5271|5252.2|5247.2|0
1654581600000|2022-06-07 06:00:00|5254.1|5249.1|5264.5|5259.5|5273.4|5268.4|5254|5249|0
1654585200000|2022-06-07 07:00:00|5264.3|5259.3|5280.9|5275.9|5287.9|5282.9|5263|5258|0
1654588800000|2022-06-07 08:00:00|5280.7|5275.7|5280.8|5277.8|5292.2|5289.2|5278.3|5273.3|0
1654592400000|2022-06-07 09:00:00|5280.7|5277.7|5274.3|5271.3|5281.4|5278.4|5273|5270|0
1654596000000|2022-06-07 10:00:00|5274.2|5271.2|5257.4|5254.4|5275.7|5272.7|5256.2|5253.2|0
1654599600000|2022-06-07 11:00:00|5261.9|5258.9|5240|5237|5266.3|5263.3|5232.5|5229.5|0
1654603200000|2022-06-07 12:00:00|5240.1|5237.1|5226.9|5223.9|5241.3|5238.3|5224.3|5221.3|0
1654606800000|2022-06-07 13:00:00|5226.8|5223.8|5279.8|5278|5316.6|5314.8|5212|5210.2|0
1654610400000|2022-06-07 14:00:00|5279.9|5278.1|5339.9|5338.1|5358.8|5357|5257.8|5256|0
1654614000000|2022-06-07 15:00:00|5340.3|5338.5|5317.5|5315.7|5341.2|5339.4|5288.4|5286.6|0
1654617600000|2022-06-07 16:00:00|5318.4|5316.6|5316.3|5314.5|5321.8|5320|5287.8|5286|0
1654621200000|2022-06-07 17:00:00|5316.7|5314.9|5330.6|5328.8|5339|5337.2|5309.1|5307.3|0
1654624800000|2022-06-07 18:00:00|5330.5|5328.7|5339.6|5337.8|5353.1|5351.3|5326.8|5325|0
1654628400000|2022-06-07 19:00:00|5339.5|5337.7|5368.1|5366.3|5379.9|5378.1|5338.2|5336.4|0
1654632000000|2022-06-07 20:00:00|5368|5366.2|5357.1|5354.1|5369.6|5366.6|5356.7|5353.7|0
1654635600000|2022-06-07 21:00:00|5357|5354|5357.5|5354.5|5359|5356|5356.7|5353.7|0
1654639200000|2022-06-07 22:00:00|5357.8|5354.8|5356.9|5353.9|5359.4|5356.4|5355.8|5352.8|0
1654642800000|2022-06-07 23:00:00|5356.7|5353.7|5353.1|5348.1|5358|5355|5351.8|5348.1|0
1654646400000|2022-06-08 00:00:00|5353.2|5348.2|5361.8|5356.8|5365.6|5360.6|5349.8|5344.8|0
1654650000000|2022-06-08 01:00:00|5361.9|5356.9|5364.1|5359.1|5369.6|5364.6|5357.7|5352.7|0
1654653600000|2022-06-08 02:00:00|5364|5359|5360.8|5355.8|5371.8|5366.8|5360.4|5355.4|0
1654657200000|2022-06-08 03:00:00|5360.9|5355.9|5349.9|5344.9|5362.4|5357.4|5345.2|5340.2|0
1654660800000|2022-06-08 04:00:00|5350|5345|5342|5337|5353.3|5348.3|5341.5|5336.5|0
1654664400000|2022-06-08 05:00:00|5341.8|5336.8|5386.1|5381.1|5386.5|5381.5|5341.4|5336.4|0
1654668000000|2022-06-08 06:00:00|5386|5381|5389.7|5384.7|5394.4|5389.4|5379.5|5374.5|0
1654671600000|2022-06-08 07:00:00|5389.8|5384.8|5390.9|5385.9|5397.6|5392.6|5368.3|5363.3|0
1654675200000|2022-06-08 08:00:00|5390.8|5385.8|5412.8|5409.8|5417|5414|5389.4|5384.4|0
1654678800000|2022-06-08 09:00:00|5412.7|5409.7|5411.9|5408.9|5414.2|5411.2|5407.1|5404.1|0
1654682400000|2022-06-08 10:00:00|5411.8|5408.8|5405.4|5402.4|5411.8|5408.8|5398.7|5395.7|0
1654686000000|2022-06-08 11:00:00|5404.4|5401.4|5404.7|5401.7|5417.9|5414.9|5398.7|5395.7|0
1654689600000|2022-06-08 12:00:00|5404.6|5401.6|5390.6|5387.6|5407.2|5404.2|5380.7|5377.7|0
1654693200000|2022-06-08 13:00:00|5390.5|5387.5|5466.8|5465|5475.2|5473.4|5373.3|5371.5|0
1654696800000|2022-06-08 14:00:00|5465.8|5464|5462.7|5460.9|5487.6|5485.8|5440.2|5438.4|0
1654700400000|2022-06-08 15:00:00|5464.1|5462.3|5504.9|5503.1|5519.9|5518.1|5451.7|5449.9|0
1654704000000|2022-06-08 16:00:00|5504.8|5503|5464.2|5462.4|5515.8|5514|5427.6|5425.8|0
1654707600000|2022-06-08 17:00:00|5463.9|5462.1|5453.6|5451.8|5466.5|5464.7|5426|5424.2|0
1654711200000|2022-06-08 18:00:00|5453.9|5452.1|5459.3|5457.5|5473.4|5471.6|5444.1|5442.3|0
1654714800000|2022-06-08 19:00:00|5459.6|5457.8|5465.1|5463.3|5488.3|5486.5|5451.5|5449.7|0
1654718400000|2022-06-08 20:00:00|5465.7|5462.7|5468.3|5465.3|5469.1|5466.1|5460.5|5457.5|0
1654722000000|2022-06-08 21:00:00|5468.2|5465.2|5469.7|5466.7|5470.8|5467.8|5468|5465|0
1654725600000|2022-06-08 22:00:00|5469.6|5466.6|5470.7|5467.7|5472.1|5469.1|5467.9|5464.9|0
1654729200000|2022-06-08 23:00:00|5470.8|5467.8|5472.7|5467.7|5474.5|5471.5|5470.3|5467.3|0
1654732800000|2022-06-09 00:00:00|5472.8|5467.8|5459.6|5454.6|5478|5473|5455.6|5450.6|0
1654736400000|2022-06-09 01:00:00|5459.7|5454.7|5451.9|5446.9|5464.1|5459.1|5447.5|5442.5|0
1654740000000|2022-06-09 02:00:00|5451.7|5446.7|5457.2|5452.2|5458.5|5453.5|5449.7|5444.7|0
1654743600000|2022-06-09 03:00:00|5457.3|5452.3|5461.6|5456.6|5463.7|5458.7|5453.8|5448.8|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5453.9|5448.9|5462.9|5457.9|5453.1|5448.1|0
1654750800000|2022-06-09 05:00:00|5453.8|5448.8|5425.5|5420.5|5460.5|5455.5|5425.2|5420.2|0
1654754400000|2022-06-09 06:00:00|5425.4|5420.4|5431.6|5426.6|5431.6|5426.6|5419.8|5414.8|0
1654758000000|2022-06-09 07:00:00|5431.7|5426.7|5435.5|5430.5|5440.5|5435.5|5421|5416|0
1654761600000|2022-06-09 08:00:00|5435.7|5430.7|5543.9|5540.9|5543.9|5540.9|5414.1|5411.1|0
1654765200000|2022-06-09 09:00:00|5544.2|5541.2|5537.4|5534.4|5553.3|5550.3|5505.7|5502.7|0
1654768800000|2022-06-09 10:00:00|5537.2|5534.2|5475.8|5472.8|5537.9|5534.9|5462.3|5459.3|0
1654772400000|2022-06-09 11:00:00|5474.8|5471.8|5456.6|5453.6|5519|5516|5450.2|5447.2|0
1654776000000|2022-06-09 12:00:00|5456.7|5453.7|5424.6|5421.6|5461.1|5458.1|5414.2|5411.2|0
1654779600000|2022-06-09 13:00:00|5424.8|5421.8|5457.3|5455.5|5460.7|5458.9|5385.6|5383.8|0
1654783200000|2022-06-09 14:00:00|5456.9|5455.1|5414.1|5412.3|5473.5|5471.7|5402|5400.2|0
1654786800000|2022-06-09 15:00:00|5412.5|5410.7|5384.9|5383.1|5414.6|5412.8|5366.8|5365|0
1654790400000|2022-06-09 16:00:00|5385.2|5383.4|5385.2|5383.4|5389.2|5387.4|5355|5353.2|0
1654794000000|2022-06-09 17:00:00|5385.5|5383.7|5379.9|5378.1|5397.2|5395.4|5354.6|5352.8|0
1654797600000|2022-06-09 18:00:00|5380|5378.2|5333.2|5331.4|5380.8|5379|5333.2|5331.4|0
1654801200000|2022-06-09 19:00:00|5332.8|5331|5277.2|5275.4|5333.6|5331.8|5276.6|5274.8|0
1654804800000|2022-06-09 20:00:00|5277|5275.2|5283.3|5280.3|5283.4|5280.4|5273.3|5270.3|0
1654808400000|2022-06-09 21:00:00|5283.2|5280.2|5277.3|5274.3|5283.2|5280.2|5275.3|5272.3|0
1654812000000|2022-06-09 22:00:00|5277.4|5274.4|5273.5|5270.5|5279.6|5276.6|5272.5|5269.5|0
1654815600000|2022-06-09 23:00:00|5273.6|5270.6|5272.2|5267.2|5273.8|5270.8|5270.7|5266.9|0
1654819200000|2022-06-10 00:00:00|5272.3|5267.3|5267|5262|5277.3|5272.3|5261.2|5256.2|0
1654822800000|2022-06-10 01:00:00|5266.9|5261.9|5268.9|5263.9|5272.6|5267.6|5264.7|5259.7|0
1654826400000|2022-06-10 02:00:00|5268.8|5263.8|5276.3|5271.3|5278.3|5273.3|5267.7|5262.7|0
1654830000000|2022-06-10 03:00:00|5276.5|5271.5|5309|5304|5313.8|5308.8|5276.5|5271.5|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5299.4|5294.4|5309.7|5304.7|5298.1|5293.1|0
1654837200000|2022-06-10 05:00:00|5299.8|5294.8|5311.2|5306.2|5318.1|5313.1|5299.3|5294.3|0
1654840800000|2022-06-10 06:00:00|5311|5306|5317.5|5312.5|5322.3|5317.3|5310.5|5305.5|0
1654844400000|2022-06-10 07:00:00|5317.6|5312.6|5297.5|5292.5|5321.8|5316.8|5290.5|5285.5|0
1654848000000|2022-06-10 08:00:00|5297.6|5292.6|5285.7|5282.7|5314.1|5311.1|5284.4|5281.4|0
1654851600000|2022-06-10 09:00:00|5285.6|5282.6|5288.9|5285.9|5295.9|5292.9|5285.4|5282.4|0
1654855200000|2022-06-10 10:00:00|5289|5286|5281.8|5278.8|5292.2|5289.2|5279.1|5276.1|0
1654858800000|2022-06-10 11:00:00|5282.1|5279.1|5279.8|5276.8|5282.1|5279.1|5268.5|5265.5|0
1654862400000|2022-06-10 12:00:00|5279.9|5276.9|5183.2|5180.2|5293.8|5290.8|5182.9|5179.9|0
1654866000000|2022-06-10 13:00:00|5182.3|5179.3|5133.6|5131.8|5227|5225.2|5128.2|5126.4|0
1654869600000|2022-06-10 14:00:00|5129.4|5127.6|5092.6|5090.8|5130.5|5128.7|5086.1|5084.3|0
1654873200000|2022-06-10 15:00:00|5092.3|5090.5|5088|5086.2|5105.1|5103.3|5066|5064.2|0
1654876800000|2022-06-10 16:00:00|5087.9|5086.1|5090.7|5088.9|5101.6|5099.8|5076.7|5074.9|0
1654880400000|2022-06-10 17:00:00|5090.5|5088.7|5106.6|5104.8|5123.8|5122|5075.8|5074|0
1654884000000|2022-06-10 18:00:00|5106.7|5104.9|5118.5|5116.7|5124.6|5122.8|5098|5096.2|0
1654887600000|2022-06-10 19:00:00|5118.1|5116.3|5080.4|5078.6|5131.2|5129.4|5080.2|5078.4|0
1654891200000|2022-06-10 20:00:00|5080.1|5078.3|5087.5|5084.5|5097|5094|5076.5|5073.5|0
1655071200000|2022-06-12 22:00:00|5039.5|5034.5|5003.2|4998.2|5039.5|5034.5|4998.8|4993.8|0
1655074800000|2022-06-12 23:00:00|5003.1|4998.1|5004.2|4999.2|5007.9|5002.9|4997.7|4992.7|0
1655078400000|2022-06-13 00:00:00|5004.6|4999.6|4982.8|4977.8|5004.9|4999.9|4980.8|4975.8|0
1655082000000|2022-06-13 01:00:00|4982.6|4977.6|4977.5|4972.5|4986.6|4981.6|4964|4959|0
1655085600000|2022-06-13 02:00:00|4978.4|4973.4|4989.9|4984.9|4992.7|4987.7|4975.1|4970.1|0
1655089200000|2022-06-13 03:00:00|4990|4985|4986.7|4981.7|4992.6|4987.6|4983.6|4978.6|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4976.4|4971.4|4995.5|4990.5|4975.5|4970.5|0
1655096400000|2022-06-13 05:00:00|4976.5|4971.5|4971.5|4966.5|4989|4984|4964.2|4959.2|0
1655100000000|2022-06-13 06:00:00|4971.4|4966.4|4957.6|4952.6|4974.8|4969.8|4953.2|4948.2|0
1655103600000|2022-06-13 07:00:00|4956.7|4951.7|4949.7|4944.7|4977.5|4972.5|4945.9|4940.9|0
1655107200000|2022-06-13 08:00:00|4949.8|4944.8|4887.3|4884.3|4950.2|4945.2|4877.4|4874.4|0
1655110800000|2022-06-13 09:00:00|4887.2|4884.2|4885.9|4882.9|4895.8|4892.8|4871.9|4868.9|0
1655114400000|2022-06-13 10:00:00|4886.1|4883.1|4896.4|4893.4|4901.5|4898.5|4885.9|4882.9|0
1655118000000|2022-06-13 11:00:00|4898.7|4895.7|4856.2|4853.2|4904.8|4901.8|4852.5|4849.5|0
1655121600000|2022-06-13 12:00:00|4855.7|4852.7|4868.8|4865.8|4881|4878|4855.3|4852.3|0
1655125200000|2022-06-13 13:00:00|4868.7|4865.7|4799.3|4797.5|4881.8|4880|4796.8|4795|0
1655128800000|2022-06-13 14:00:00|4799.6|4797.8|4746.9|4745.1|4824.2|4822.4|4726.7|4724.9|0
1655132400000|2022-06-13 15:00:00|4746.7|4744.9|4780.1|4778.3|4798.4|4796.6|4726|4724.2|0
1655136000000|2022-06-13 16:00:00|4780|4778.2|4772.5|4770.7|4830.5|4828.7|4766.5|4764.7|0
1655139600000|2022-06-13 17:00:00|4772.7|4770.9|4789.3|4787.5|4793.7|4791.9|4753.2|4751.4|0
1655143200000|2022-06-13 18:00:00|4788.8|4787|4747.4|4745.6|4789.2|4787.4|4744.8|4743|0
1655146800000|2022-06-13 19:00:00|4746.9|4745.1|4726.5|4724.7|4764.7|4762.9|4710.4|4708.6|0
1655150400000|2022-06-13 20:00:00|4727.1|4724.1|4739.2|4736.2|4750.1|4747.1|4723.7|4720.7|0
1655154000000|2022-06-13 21:00:00|4739.3|4736.3|4738.4|4735.4|4741.4|4738.4|4737.7|4734.7|0
1655157600000|2022-06-13 22:00:00|4738.5|4735.5|4745.4|4742.4|4752.4|4749.4|4738.5|4735.5|0
1655161200000|2022-06-13 23:00:00|4745.5|4742.5|4734|4729|4746.4|4743.4|4729.6|4726.6|0
1655164800000|2022-06-14 00:00:00|4733.4|4728.4|4749.5|4744.5|4755.7|4750.7|4726.9|4721.9|0
1655168400000|2022-06-14 01:00:00|4749.8|4744.8|4734.1|4729.1|4752.2|4747.2|4731.6|4726.6|0
1655172000000|2022-06-14 02:00:00|4733.5|4728.5|4747.7|4742.7|4749.1|4744.1|4732.3|4727.3|0
1655175600000|2022-06-14 03:00:00|4747.8|4742.8|4757.3|4752.3|4759.6|4754.6|4747.7|4742.7|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4792|4787|4799.4|4794.4|4757.4|4752.4|0
1655182800000|2022-06-14 05:00:00|4792.5|4787.5|4816.9|4811.9|4821.7|4816.7|4790.4|4785.4|0
1655186400000|2022-06-14 06:00:00|4817.5|4812.5|4821.9|4816.9|4826.8|4821.8|4813.9|4808.9|0
1655190000000|2022-06-14 07:00:00|4821.8|4816.8|4811|4806|4823.4|4818.4|4782.2|4777.2|0
1655193600000|2022-06-14 08:00:00|4810.9|4805.9|4805.6|4802.6|4853.5|4850.5|4804.2|4801.2|0
1655197200000|2022-06-14 09:00:00|4805.9|4802.9|4808.8|4805.8|4815.3|4812.3|4803.9|4800.9|0
1655200800000|2022-06-14 10:00:00|4809|4806|4801.4|4798.4|4809.6|4806.6|4780.9|4777.9|0
1655204400000|2022-06-14 11:00:00|4801|4798|4767.3|4764.3|4801|4798|4766|4763|0
1655208000000|2022-06-14 12:00:00|4767.2|4764.2|4799.2|4796.2|4817.4|4814.4|4766.6|4763.6|0
1655211600000|2022-06-14 13:00:00|4799.1|4796.1|4826|4824.2|4828.8|4827|4739.6|4737.8|0
1655215200000|2022-06-14 14:00:00|4825.2|4823.4|4798.5|4796.7|4842.3|4840.5|4750.5|4748.7|0
1655218800000|2022-06-14 15:00:00|4798.2|4796.4|4843.2|4841.4|4848.7|4846.9|4777.7|4775.9|0
1655222400000|2022-06-14 16:00:00|4840.4|4838.6|4830.8|4829|4840.5|4838.7|4803|4801.2|0
1655226000000|2022-06-14 17:00:00|4831.4|4829.6|4818.7|4816.9|4881.7|4879.9|4815.9|4814.1|0
1655229600000|2022-06-14 18:00:00|4817.9|4816.1|4802.6|4800.8|4838.3|4836.5|4802.1|4800.3|0
1655233200000|2022-06-14 19:00:00|4802.1|4800.3|4829.8|4828|4847.7|4845.9|4770|4768.2|0
1655236800000|2022-06-14 20:00:00|4830.4|4827.4|4834.2|4831.2|4835.9|4832.9|4823.6|4820.6|0
1655240400000|2022-06-14 21:00:00|4834.4|4831.4|4831.9|4828.9|4834.8|4831.8|4830.8|4827.8|0
1655244000000|2022-06-14 22:00:00|4832.3|4829.3|4846.4|4843.4|4851.1|4848.1|4832|4829|0
1655247600000|2022-06-14 23:00:00|4846.5|4843.5|4870.7|4865.7|4872.7|4869.7|4840.7|4837.7|0
1655251200000|2022-06-15 00:00:00|4870.6|4865.6|4859.6|4854.6|4871.7|4866.7|4854.7|4849.7|0
1655254800000|2022-06-15 01:00:00|4859.5|4854.5|4867.4|4862.4|4877.4|4872.4|4857.4|4852.4|0
1655258400000|2022-06-15 02:00:00|4867.2|4862.2|4871.1|4866.1|4877.7|4872.7|4865.7|4860.7|0
1655262000000|2022-06-15 03:00:00|4871.2|4866.2|4861.5|4856.5|4875.8|4870.8|4861.2|4856.2|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|4853.2|4848.2|4864.9|4859.9|4850.6|4845.6|0
1655269200000|2022-06-15 05:00:00|4853.4|4848.4|4866.6|4861.6|4875.4|4870.4|4842.7|4837.7|0
1655272800000|2022-06-15 06:00:00|4866.2|4861.2|4868.7|4863.7|4878.8|4873.8|4861.1|4856.1|0
1655276400000|2022-06-15 07:00:00|4869|4864|4872.6|4867.6|4875.3|4870.3|4850.3|4845.3|0
1655280000000|2022-06-15 08:00:00|4872.5|4867.5|4880.2|4877.2|4894.3|4891.3|4867.2|4864.2|0
1655283600000|2022-06-15 09:00:00|4880.4|4877.4|4876.3|4873.3|4880.5|4877.5|4861.7|4858.7|0
1655287200000|2022-06-15 10:00:00|4876.7|4873.7|4865.7|4862.7|4876.8|4873.8|4862.8|4859.8|0
1655290800000|2022-06-15 11:00:00|4866|4863|4895.8|4892.8|4897.1|4894.1|4860.4|4857.4|0
1655294400000|2022-06-15 12:00:00|4895.4|4892.4|4899.3|4896.3|4904.1|4901.1|4876.5|4873.5|0
1655298000000|2022-06-15 13:00:00|4899.2|4896.2|4882.9|4881.1|4921.3|4919.5|4855.1|4853.3|0
1655301600000|2022-06-15 14:00:00|4883.8|4882|4898.9|4897.1|4927.5|4925.7|4874.4|4872.6|0
1655305200000|2022-06-15 15:00:00|4898.6|4896.8|4936.2|4934.4|4938|4936.2|4898.6|4896.8|0
1655308800000|2022-06-15 16:00:00|4936.4|4934.6|4909.8|4908|4954.9|4953.1|4907|4905.2|0
1655312400000|2022-06-15 17:00:00|4909.9|4908.1|4943.7|4941.9|4952.5|4950.7|4909|4907.2|0
1655316000000|2022-06-15 18:00:00|4944.6|4942.8|4958.6|4956.8|5034.8|5033|4858.7|4856.9|0
1655319600000|2022-06-15 19:00:00|4957.6|4955.8|4994.4|4992.6|5052.9|5051.1|4949.7|4947.9|0
1655323200000|2022-06-15 20:00:00|4995|4993.2|4997.1|4994.1|5001.1|4998.1|4987.3|4984.3|0
1655326800000|2022-06-15 21:00:00|4997.2|4994.2|5017.8|5014.8|5018.4|5015.4|4996.9|4993.9|0
1655330400000|2022-06-15 22:00:00|5017.7|5014.7|5034.4|5031.4|5043.4|5040.4|5015.6|5012.6|0
1655334000000|2022-06-15 23:00:00|5034.3|5031.3|5050.5|5045.5|5050.9|5046.7|5029|5026|0
1655337600000|2022-06-16 00:00:00|5050.2|5045.2|5052.7|5047.7|5056|5051|5043.8|5038.8|0
1655341200000|2022-06-16 01:00:00|5052.6|5047.6|5040.7|5035.7|5070.6|5065.6|5036|5031|0
1655344800000|2022-06-16 02:00:00|5040.6|5035.6|5037.9|5032.9|5044.4|5039.4|5026.2|5021.2|0
1655348400000|2022-06-16 03:00:00|5038.1|5033.1|5030.5|5025.5|5047.8|5042.8|5026.7|5021.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|5012.3|5007.3|5033.7|5028.7|5011.5|5006.5|0
1655355600000|2022-06-16 05:00:00|5012.5|5007.5|4969.3|4964.3|5014.9|5009.9|4968.5|4963.5|0
1655359200000|2022-06-16 06:00:00|4969.2|4964.2|4929.3|4924.3|4980.4|4975.4|4924.8|4919.8|0
1655362800000|2022-06-16 07:00:00|4928.9|4923.9|4865|4860|4935.2|4930.2|4845.6|4840.6|0
1655366400000|2022-06-16 08:00:00|4865.1|4860.1|4828.6|4825.6|4867.2|4864.2|4828.6|4825.6|0
1655370000000|2022-06-16 09:00:00|4828.5|4825.5|4829.6|4826.6|4832.1|4829.1|4814|4811|0
1655373600000|2022-06-16 10:00:00|4829.5|4826.5|4824.6|4821.6|4839.5|4836.5|4819.6|4816.6|0
1655377200000|2022-06-16 11:00:00|4832.9|4829.9|4828.5|4825.5|4843.8|4840.8|4817.8|4814.8|0
1655380800000|2022-06-16 12:00:00|4828.2|4825.2|4845.2|4842.2|4871.4|4868.4|4828.1|4825.1|0
1655384400000|2022-06-16 13:00:00|4845.3|4842.3|4798.9|4797.1|4855.1|4853.3|4787.6|4785.8|0
1655388000000|2022-06-16 14:00:00|4798.2|4796.4|4752.6|4750.8|4816.4|4814.6|4746.2|4744.4|0
1655391600000|2022-06-16 15:00:00|4752|4750.2|4775.6|4773.8|4799.9|4798.1|4751.1|4749.3|0
1655395200000|2022-06-16 16:00:00|4775.7|4773.9|4781.1|4779.3|4794.9|4793.1|4748.7|4746.9|0
1655398800000|2022-06-16 17:00:00|4782.5|4780.7|4733.6|4731.8|4795.2|4793.4|4732.7|4730.9|0
1655402400000|2022-06-16 18:00:00|4733.7|4731.9|4725.6|4723.8|4740.5|4738.7|4710.1|4708.3|0
1655406000000|2022-06-16 19:00:00|4725.5|4723.7|4754.1|4752.3|4761.1|4759.3|4721.3|4719.5|0
1655409600000|2022-06-16 20:00:00|4753.3|4751.5|4771|4768|4771.6|4768.6|4753.3|4750.9|0
1655413200000|2022-06-16 21:00:00|4770.8|4767.8|4769.7|4766.7|4772|4769|4767.3|4764.3|0
1655416800000|2022-06-16 22:00:00|4770.2|4767.2|4773.4|4770.4|4777|4774|4770.2|4767.2|0
1655420400000|2022-06-16 23:00:00|4761.6|4758.6|4760.5|4755.5|4764|4761|4748.6|4745.6|0
1655424000000|2022-06-17 00:00:00|4760.4|4755.4|4764|4759|4775.8|4770.8|4747.4|4742.4|0
1655427600000|2022-06-17 01:00:00|4764.2|4759.2|4781.3|4776.3|4783.9|4778.9|4761.1|4756.1|0
1655431200000|2022-06-17 02:00:00|4781.4|4776.4|4775.9|4770.9|4791.5|4786.5|4769.9|4764.9|0
1655434800000|2022-06-17 03:00:00|4776|4771|4775.1|4770.1|4787.8|4782.8|4770.1|4765.1|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4810.8|4805.8|4813.6|4808.6|4774|4769|0
1655442000000|2022-06-17 05:00:00|4811|4806|4806.5|4801.5|4820.9|4815.9|4805.2|4800.2|0
1655445600000|2022-06-17 06:00:00|4806|4801|4792.5|4787.5|4808.1|4803.1|4779.9|4774.9|0
1655449200000|2022-06-17 07:00:00|4792.1|4787.1|4813.7|4808.7|4814.8|4809.8|4782.1|4777.1|0
1655452800000|2022-06-17 08:00:00|4813.5|4808.5|4841.9|4838.9|4852.3|4849.3|4810.6|4805.6|0
1655456400000|2022-06-17 09:00:00|4841.2|4838.2|4843|4840|4851|4848|4833.6|4830.6|0
1655460000000|2022-06-17 10:00:00|4842.5|4839.5|4900.6|4897.6|4904.3|4901.3|4836.2|4833.2|0
1655463600000|2022-06-17 11:00:00|4896.8|4893.8|4888.3|4885.3|4903.4|4900.4|4884.6|4881.6|0
1655467200000|2022-06-17 12:00:00|4888.4|4885.4|4865.9|4862.9|4902.7|4899.7|4865.9|4862.9|0
1655470800000|2022-06-17 13:00:00|4865.7|4862.7|4873.3|4871.5|4905.9|4904.1|4838|4835|0
1655474400000|2022-06-17 14:00:00|4873.7|4871.9|4766.5|4764.7|4875.5|4873.7|4752.7|4750.9|0
1655478000000|2022-06-17 15:00:00|4765.3|4763.5|4799.8|4798|4825.8|4824|4749.1|4747.3|0
1655481600000|2022-06-17 16:00:00|4800|4798.2|4820.2|4818.4|4827.7|4825.9|4788.6|4786.8|0
1655485200000|2022-06-17 17:00:00|4820.1|4818.3|4841.4|4839.6|4868.5|4866.7|4815.3|4813.5|0
1655488800000|2022-06-17 18:00:00|4843|4841.2|4845.1|4843.3|4861.2|4859.4|4835.8|4834|0
1655492400000|2022-06-17 19:00:00|4845.5|4843.7|4818.5|4816.7|4852.4|4850.6|4813.9|4812.1|0
1655496000000|2022-06-17 20:00:00|4819.1|4816.1|4815.3|4812.3|4826.3|4823.3|4814.1|4811.1|0
1655676000000|2022-06-19 22:00:00|4829.7|4824.7|4875.5|4870.5|4876.6|4871.6|4829.7|4824.7|0
1655679600000|2022-06-19 23:00:00|4875.4|4870.4|4879.6|4874.6|4882.9|4877.9|4864.3|4859.3|0
1655683200000|2022-06-20 00:00:00|4879.5|4874.5|4845.7|4840.7|4880.9|4875.9|4844|4839|0
1655686800000|2022-06-20 01:00:00|4845.6|4840.6|4815.6|4810.6|4854.5|4849.5|4809.6|4804.6|0
1655690400000|2022-06-20 02:00:00|4815.8|4810.8|4838|4833|4840.7|4835.7|4814.5|4809.5|0
1655694000000|2022-06-20 03:00:00|4837.9|4832.9|4845.1|4840.1|4853.4|4848.4|4835.1|4830.1|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4835.4|4830.4|4846.4|4841.4|4833.7|4828.7|0
1655701200000|2022-06-20 05:00:00|4835.5|4830.5|4863.3|4858.3|4863.3|4858.3|4832.5|4827.5|0
1655704800000|2022-06-20 06:00:00|4863.4|4858.4|4869|4864|4872.1|4867.1|4860.1|4855.1|0
1655708400000|2022-06-20 07:00:00|4869.1|4864.1|4865.5|4860.5|4877.3|4872.3|4848.9|4843.9|0
1655712000000|2022-06-20 08:00:00|4865.6|4860.6|4882.4|4877.4|4885|4880|4861.9|4856.9|0
1655715600000|2022-06-20 09:00:00|4882.5|4877.5|4879.2|4874.2|4882.5|4877.5|4870.6|4865.6|0
1655719200000|2022-06-20 10:00:00|4878.9|4873.9|4879.6|4874.6|4887.7|4882.7|4877.2|4872.2|0
1655722800000|2022-06-20 11:00:00|4879.7|4874.7|4888.8|4883.8|4892|4887|4876.9|4871.9|0
1655726400000|2022-06-20 12:00:00|4889|4884|4881|4876|4891.4|4886.4|4880.7|4875.7|0
1655730000000|2022-06-20 13:00:00|4881.1|4876.1|4885.1|4880.1|4887.6|4882.6|4874.5|4869.5|0
1655733600000|2022-06-20 14:00:00|4884.8|4879.8|4889.8|4884.8|4890.8|4885.8|4882.1|4877.1|0
1655737200000|2022-06-20 15:00:00|4889.5|4884.5|4901.9|4896.9|4909.7|4904.7|4888.1|4883.1|0
1655740800000|2022-06-20 16:00:00|4901.8|4896.8|4897.7|4892.7|4903.9|4898.9|4893.4|4888.4|0
1655744400000|2022-06-20 17:00:00|4899.6|4894.6|4902.1|4897.1|4902.1|4897.1|4894.5|4889.5|0
1655748000000|2022-06-20 18:00:00|4900.8|4895.8|4897.9|4892.9|4900.8|4895.8|4897.9|4892.9|0
1655751600000|2022-06-20 19:00:00|4896.6|4891.6|4897.9|4892.9|4900.5|4895.5|4896.6|4891.6|0
1655755200000|2022-06-20 20:00:00|4898.3|4893.3|4897.5|4892.5|4898.3|4893.3|4897.5|4892.5|0
1655758800000|2022-06-20 21:00:00|4897.4|4892.4|4893.3|4888.3|4897.4|4892.4|4893.3|4888.3|0
1655762400000|2022-06-20 22:00:00|4892|4887|4893.6|4888.6|4895.1|4890.1|4888.2|4883.2|0
1655766000000|2022-06-20 23:00:00|4893.5|4888.5|4894.8|4889.8|4901.3|4896.3|4886.6|4881.6|0
1655769600000|2022-06-21 00:00:00|4894.6|4889.6|4904.5|4899.5|4909.1|4904.1|4888.8|4883.8|0
1655773200000|2022-06-21 01:00:00|4904.6|4899.6|4908|4903|4909.3|4904.3|4895.8|4890.8|0
1655776800000|2022-06-21 02:00:00|4908.1|4903.1|4911.8|4906.8|4914.1|4909.1|4906.8|4901.8|0
1655780400000|2022-06-21 03:00:00|4912|4907|4930.5|4925.5|4932.7|4927.7|4911.2|4906.2|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4932.4|4927.4|4933.5|4928.5|4927.8|4922.8|0
1655787600000|2022-06-21 05:00:00|4932.6|4927.6|4924.7|4919.7|4936.5|4931.5|4920.7|4915.7|0
1655791200000|2022-06-21 06:00:00|4924.6|4919.6|4920.3|4915.3|4930.1|4925.1|4909.9|4904.9|0
1655794800000|2022-06-21 07:00:00|4920.2|4915.2|4954.3|4949.3|4962.9|4957.9|4917.9|4912.9|0
1655798400000|2022-06-21 08:00:00|4953.7|4948.7|4955.7|4952.7|4985.9|4982.9|4951.8|4948.1|0
1655802000000|2022-06-21 09:00:00|4955.8|4952.8|4948.8|4945.8|4957.9|4954.9|4947.7|4944.7|0
1655805600000|2022-06-21 10:00:00|4948.7|4945.7|4952|4949|4954.4|4951.4|4943.2|4940.2|0
1655809200000|2022-06-21 11:00:00|4948.7|4945.7|4928.2|4925.2|4950.2|4947.2|4926.5|4923.5|0
1655812800000|2022-06-21 12:00:00|4928.3|4925.3|4927.4|4924.4|4942.1|4939.1|4921.9|4918.9|0
1655816400000|2022-06-21 13:00:00|4927.5|4924.5|5015.9|5014.1|5018.9|5017.1|4924.5|4922.7|0
1655820000000|2022-06-21 14:00:00|5016.2|5014.4|5047.4|5045.6|5048.9|5047.1|5004.3|5002.5|0
1655823600000|2022-06-21 15:00:00|5047.5|5045.7|5001.2|4999.4|5051.1|5049.3|5001|4999.2|0
1655827200000|2022-06-21 16:00:00|5000.9|4999.1|5015.5|5013.7|5017.4|5015.6|4980|4978.2|0
1655830800000|2022-06-21 17:00:00|5015.4|5013.6|4999.8|4998|5021.3|5019.5|4996.8|4995|0
1655834400000|2022-06-21 18:00:00|4999.9|4998.1|5007.6|5005.8|5010.9|5009.1|4988.6|4986.8|0
1655838000000|2022-06-21 19:00:00|5007.7|5005.9|4988.9|4987.1|5022.4|5020.6|4980.7|4978.9|0
1655841600000|2022-06-21 20:00:00|4989.5|4986.5|4994.5|4991.5|4995.2|4992.2|4979.7|4976.7|0
1655845200000|2022-06-21 21:00:00|4994.4|4991.4|4992.5|4989.5|4994.6|4991.6|4991.7|4988.7|0
1655848800000|2022-06-21 22:00:00|4992.7|4989.7|4986.8|4983.8|4993.6|4990.6|4984.7|4981.7|0
1655852400000|2022-06-21 23:00:00|4986.9|4983.9|4984.8|4979.8|4987.2|4984.2|4981.5|4978.5|0
1655856000000|2022-06-22 00:00:00|4984.6|4979.6|4966.5|4961.5|4986|4981|4962.1|4957.1|0
1655859600000|2022-06-22 01:00:00|4966.4|4961.4|4957.3|4952.3|4971|4966|4953.1|4948.1|0
1655863200000|2022-06-22 02:00:00|4957.4|4952.4|4938.4|4933.4|4961.4|4956.4|4937.9|4932.9|0
1655866800000|2022-06-22 03:00:00|4938.6|4933.6|4937.9|4932.9|4942.1|4937.1|4929.7|4924.7|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4940.6|4935.6|4943.5|4938.5|4932.2|4927.2|0
1655874000000|2022-06-22 05:00:00|4941|4936|4921|4916|4946.6|4941.6|4918.2|4913.2|0
1655877600000|2022-06-22 06:00:00|4921.2|4916.2|4917.2|4912.2|4928.5|4923.5|4910.8|4905.8|0
1655881200000|2022-06-22 07:00:00|4916.5|4911.5|4862|4857|4917.2|4912.2|4859.4|4854.4|0
1655884800000|2022-06-22 08:00:00|4862.2|4857.2|4846|4843|4864.6|4859.6|4817.7|4814.7|0
1655888400000|2022-06-22 09:00:00|4846.2|4843.2|4856.8|4853.8|4857|4854|4839.7|4836.7|0
1655892000000|2022-06-22 10:00:00|4856.6|4853.6|4859.5|4856.5|4865.3|4862.3|4854.7|4851.7|0
1655895600000|2022-06-22 11:00:00|4860.8|4857.8|4865|4862|4879|4876|4854.1|4851.1|0
1655899200000|2022-06-22 12:00:00|4865.1|4862.1|4866|4863|4867.2|4864.2|4846.8|4843.8|0
1655902800000|2022-06-22 13:00:00|4866.2|4863.2|4974.5|4972.7|4982.2|4980.4|4854.8|4851.8|0
1655906400000|2022-06-22 14:00:00|4975.3|4973.5|5022.7|5020.9|5054.6|5052.8|4945.8|4944|0
1655910000000|2022-06-22 15:00:00|5023|5021.2|4947.1|4945.3|5025.1|5023.3|4946.2|4944.4|0
1655913600000|2022-06-22 16:00:00|4946.7|4944.9|4987|4985.2|4987.9|4986.1|4942.8|4941|0
1655917200000|2022-06-22 17:00:00|4988.3|4986.5|4994|4992.2|5006|5004.2|4971.4|4969.6|0
1655920800000|2022-06-22 18:00:00|4995|4993.2|4995|4993.2|5021.3|5019.5|4982.9|4981.1|0
1655924400000|2022-06-22 19:00:00|4995.1|4993.3|4946.6|4944.8|5000.1|4998.3|4935.7|4933.9|0
1655928000000|2022-06-22 20:00:00|4947.2|4944.2|4940.8|4937.8|4953.1|4950.1|4939.9|4936.9|0
1655931600000|2022-06-22 21:00:00|4940.7|4937.7|4940.2|4937.2|4942.3|4939.3|4939.4|4936.4|0
1655935200000|2022-06-22 22:00:00|4940|4937|4930.4|4927.4|4942.4|4939.4|4928.9|4925.9|0
1655938800000|2022-06-22 23:00:00|4930.2|4927.2|4915.1|4910.1|4930.8|4927.8|4907.8|4904.8|0
1655942400000|2022-06-23 00:00:00|4915.5|4910.5|4962.3|4957.3|4970.1|4965.1|4914.2|4909.2|0
1655946000000|2022-06-23 01:00:00|4962.2|4957.2|4927.8|4922.8|4965.9|4960.9|4925.4|4920.4|0
1655949600000|2022-06-23 02:00:00|4927.7|4922.7|4937.9|4932.9|4945.6|4940.6|4919.6|4914.6|0
1655953200000|2022-06-23 03:00:00|4937.8|4932.8|4937.8|4932.8|4947.8|4942.8|4933.3|4928.3|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|4953.9|4948.9|4961|4956|4930.7|4925.7|0
1655960400000|2022-06-23 05:00:00|4953.8|4948.8|4985.3|4980.3|4988.1|4983.1|4953|4948|0
1655964000000|2022-06-23 06:00:00|4985.2|4980.2|4980.1|4975.1|4986.4|4981.4|4973.1|4968.1|0
1655967600000|2022-06-23 07:00:00|4980.2|4975.2|4967.2|4962.2|4980.8|4975.8|4954.8|4949.8|0
1655971200000|2022-06-23 08:00:00|4967|4962|4992.6|4989.6|5011.6|5008.6|4957.4|4954.4|0
1655974800000|2022-06-23 09:00:00|4992.3|4989.3|5009.8|5006.8|5011.6|5008.6|4992.2|4989.2|0
1655978400000|2022-06-23 10:00:00|5010.1|5007.1|5030.8|5027.8|5034.9|5031.9|5005.4|5002.4|0
1655982000000|2022-06-23 11:00:00|5031.3|5028.3|5022|5019|5031.3|5028.3|5016.8|5013.8|0
1655985600000|2022-06-23 12:00:00|5021.9|5018.9|5007|5004|5022.5|5019.5|4991.4|4988.4|0
1655989200000|2022-06-23 13:00:00|5006.9|5003.9|5004.6|5002.8|5025.6|5023.8|4944.9|4943.1|0
1655992800000|2022-06-23 14:00:00|5015.5|5013.7|5046.1|5044.3|5051.5|5049.7|4980|4978.2|0
1655996400000|2022-06-23 15:00:00|5046.9|5045.1|4989.3|4987.5|5047|5045.2|4987.1|4985.3|0
1656000000000|2022-06-23 16:00:00|4989.6|4987.8|4949.2|4947.4|4992.3|4990.5|4944.4|4942.6|0
1656003600000|2022-06-23 17:00:00|4949|4947.2|4973.8|4972|4975.4|4973.6|4929.1|4927.3|0
1656007200000|2022-06-23 18:00:00|4973.9|4972.1|4997.5|4995.7|5001.7|4999.9|4962|4960.2|0
1656010800000|2022-06-23 19:00:00|4997.7|4995.9|5040.6|5038.8|5060.5|5058.7|4988.3|4986.5|0
1656014400000|2022-06-23 20:00:00|5041.2|5038.2|5021.7|5018.7|5046|5043|5018.9|5015.9|0
1656018000000|2022-06-23 21:00:00|5021.3|5018.3|5025.4|5022.4|5026|5023|5021|5018|0
1656021600000|2022-06-23 22:00:00|5025.3|5022.3|5030.2|5027.2|5031.1|5028.1|5024.8|5021.8|0
1656025200000|2022-06-23 23:00:00|5030.3|5027.3|5027.1|5022.1|5036.7|5033.7|5026.3|5022.1|0
1656028800000|2022-06-24 00:00:00|5027.3|5022.3|5041.8|5036.8|5043.9|5038.9|5022.5|5017.5|0
1656032400000|2022-06-24 01:00:00|5041.7|5036.7|5064.5|5059.5|5066.2|5061.2|5038.8|5033.8|0
1656036000000|2022-06-24 02:00:00|5064.3|5059.3|5084.4|5079.4|5086.3|5081.3|5061.2|5056.2|0
1656039600000|2022-06-24 03:00:00|5084.5|5079.5|5085.1|5080.1|5093.3|5088.3|5081.7|5076.7|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5101.7|5096.7|5106.5|5101.5|5084|5079|0
1656046800000|2022-06-24 05:00:00|5101.6|5096.6|5112.5|5107.5|5120.8|5115.8|5096.3|5091.3|0
1656050400000|2022-06-24 06:00:00|5113.4|5108.4|5107.8|5102.8|5117.8|5112.8|5105.5|5100.5|0
1656054000000|2022-06-24 07:00:00|5108.2|5103.2|5117.6|5112.6|5124.3|5119.3|5099.4|5094.4|0
1656057600000|2022-06-24 08:00:00|5119.4|5114.4|5115.1|5112.1|5126|5123|5103.8|5100.8|0
1656061200000|2022-06-24 09:00:00|5115|5112|5116.1|5113.1|5116.7|5113.7|5111.2|5108.2|0
1656064800000|2022-06-24 10:00:00|5116.4|5113.4|5112.7|5109.7|5121.5|5118.5|5112.4|5109.4|0
1656068400000|2022-06-24 11:00:00|5111.4|5108.4|5101.6|5098.6|5114.8|5111.8|5098.1|5095.1|0
1656072000000|2022-06-24 12:00:00|5101.4|5098.4|5103.1|5100.1|5107.2|5104.2|5098.9|5095.9|0
1656075600000|2022-06-24 13:00:00|5103|5100|5172.4|5170.6|5190.6|5188.8|5092.7|5090.9|0
1656079200000|2022-06-24 14:00:00|5178.2|5176.4|5193.4|5191.6|5234.6|5232.8|5173.5|5171.7|0
1656082800000|2022-06-24 15:00:00|5193.1|5191.3|5186.8|5185|5211.2|5209.4|5163.2|5161.4|0
1656086400000|2022-06-24 16:00:00|5187.2|5185.4|5196.1|5194.3|5198.9|5197.1|5181.6|5179.8|0
1656090000000|2022-06-24 17:00:00|5196.3|5194.5|5194.4|5192.6|5199.3|5197.5|5187.1|5185.3|0
1656093600000|2022-06-24 18:00:00|5194.5|5192.7|5222|5220.2|5222.6|5220.8|5192.9|5191.1|0
1656097200000|2022-06-24 19:00:00|5222.4|5220.6|5256.1|5254.3|5256.7|5254.9|5209|5207.2|0
1656100800000|2022-06-24 20:00:00|5256.7|5253.7|5252.5|5249.5|5257.1|5254.1|5248.2|5245.2|0
1656280800000|2022-06-26 22:00:00|5256.8|5251.8|5243.7|5238.7|5265.1|5260.1|5236.4|5231.4|0
1656284400000|2022-06-26 23:00:00|5243.6|5238.6|5238.5|5233.5|5257|5252|5237.9|5232.9|0
1656288000000|2022-06-27 00:00:00|5238.4|5233.4|5232.8|5227.8|5242.8|5237.8|5229.4|5224.4|0
1656291600000|2022-06-27 01:00:00|5232.6|5227.6|5252.8|5247.8|5255|5250|5232.2|5227.2|0
1656295200000|2022-06-27 02:00:00|5252.9|5247.9|5279.1|5274.1|5297.3|5292.3|5251.5|5246.5|0
1656298800000|2022-06-27 03:00:00|5279|5274|5301.4|5296.4|5303|5298|5277.4|5272.4|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5303.9|5298.9|5306.1|5301.1|5298.8|5293.8|0
1656306000000|2022-06-27 05:00:00|5304|5299|5284.4|5279.4|5305.2|5300.2|5275.2|5270.2|0
1656309600000|2022-06-27 06:00:00|5284.3|5279.3|5275.7|5270.7|5285.3|5280.3|5270.3|5265.3|0
1656313200000|2022-06-27 07:00:00|5275.2|5270.2|5323.2|5318.2|5327|5322|5272.4|5267.4|0
1656316800000|2022-06-27 08:00:00|5323.3|5318.3|5335.2|5332.2|5353.8|5350.8|5322.1|5317.1|0
1656320400000|2022-06-27 09:00:00|5334.8|5331.8|5341.9|5338.9|5344.9|5341.9|5328.8|5325.8|0
1656324000000|2022-06-27 10:00:00|5343.1|5340.1|5326.5|5323.5|5343.7|5340.7|5319.3|5316.3|0
1656327600000|2022-06-27 11:00:00|5326.8|5323.8|5333.4|5330.4|5338.7|5335.7|5326|5323|0
1656331200000|2022-06-27 12:00:00|5333.3|5330.3|5312.2|5309.2|5333.7|5330.7|5305.4|5302.4|0
1656334800000|2022-06-27 13:00:00|5312.1|5309.1|5241.8|5240|5331|5329.2|5210.8|5209|0
1656338400000|2022-06-27 14:00:00|5241.4|5239.6|5269|5267.2|5277.1|5275.3|5208.3|5206.5|0
1656342000000|2022-06-27 15:00:00|5268.9|5267.1|5249.9|5248.1|5274.6|5272.8|5241.3|5239.5|0
1656345600000|2022-06-27 16:00:00|5250.1|5248.3|5242.4|5240.6|5254.6|5252.8|5213.8|5212|0
1656349200000|2022-06-27 17:00:00|5242.6|5240.8|5226.6|5224.8|5246.9|5245.1|5220.3|5218.5|0
1656352800000|2022-06-27 18:00:00|5226.5|5224.7|5235.6|5233.8|5247.8|5246|5220.9|5219.1|0
1656356400000|2022-06-27 19:00:00|5235.7|5233.9|5240.1|5238.3|5243.2|5241.4|5214.8|5213|0
1656360000000|2022-06-27 20:00:00|5240.7|5237.7|5249.8|5246.8|5251.9|5248.9|5234.9|5231.9|0
1656363600000|2022-06-27 21:00:00|5249.9|5246.9|5250.1|5247.1|5251.6|5248.6|5249.1|5246.1|0
1656367200000|2022-06-27 22:00:00|5249.4|5246.4|5247.2|5244.2|5249.7|5246.7|5244.7|5241.7|0
1656370800000|2022-06-27 23:00:00|5247.3|5244.3|5250|5245|5250.3|5247|5246|5243|0
1656374400000|2022-06-28 00:00:00|5250.2|5245.2|5255.9|5250.9|5262.6|5257.6|5249.3|5244.3|0
1656378000000|2022-06-28 01:00:00|5255.5|5250.5|5228.7|5223.7|5258.9|5253.9|5225.3|5220.3|0
1656381600000|2022-06-28 02:00:00|5228.8|5223.8|5216.8|5211.8|5236.5|5231.5|5202.7|5197.7|0
1656385200000|2022-06-28 03:00:00|5216.7|5211.7|5223.1|5218.1|5227.7|5222.7|5215.2|5210.2|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5223.3|5218.3|5228.8|5223.8|5216.7|5211.7|0
1656392400000|2022-06-28 05:00:00|5223.5|5218.5|5234.8|5229.8|5237.6|5232.6|5222.5|5217.5|0
1656396000000|2022-06-28 06:00:00|5235|5230|5277|5272|5283.8|5278.8|5234.3|5229.3|0
1656399600000|2022-06-28 07:00:00|5277.1|5272.1|5269|5264|5302|5297|5256.4|5251.4|0
1656403200000|2022-06-28 08:00:00|5269.1|5264.1|5276.5|5273.5|5284.9|5281.9|5260.6|5257.6|0
1656406800000|2022-06-28 09:00:00|5276.4|5273.4|5271.9|5268.9|5284.3|5281.3|5270.4|5267.4|0
1656410400000|2022-06-28 10:00:00|5272|5269|5280.9|5277.9|5281.9|5278.9|5270.9|5267.9|0
1656414000000|2022-06-28 11:00:00|5280.8|5277.8|5278|5275|5284.9|5281.9|5274.3|5271.3|0
1656417600000|2022-06-28 12:00:00|5278.1|5275.1|5258.7|5255.7|5280.3|5277.3|5255.2|5252.2|0
1656421200000|2022-06-28 13:00:00|5258.6|5255.6|5265.8|5264|5296|5294.2|5238.1|5236.3|0
1656424800000|2022-06-28 14:00:00|5265.9|5264.1|5193.7|5191.9|5275.9|5274.1|5172.8|5171|0
1656428400000|2022-06-28 15:00:00|5193.5|5191.7|5094.8|5093|5197.4|5195.6|5090.1|5088.3|0
1656432000000|2022-06-28 16:00:00|5095.1|5093.3|5109.5|5107.7|5116.3|5114.5|5080.2|5078.4|0
1656435600000|2022-06-28 17:00:00|5109.1|5107.3|5076.7|5074.9|5109.2|5107.4|5067.8|5066|0
1656439200000|2022-06-28 18:00:00|5077.1|5075.3|5071.8|5070|5090.1|5088.3|5056.6|5054.8|0
1656442800000|2022-06-28 19:00:00|5071.2|5069.4|5052.8|5051|5081.2|5079.4|5049.2|5047.4|0
1656446400000|2022-06-28 20:00:00|5052.9|5049.9|5050.9|5047.9|5057.4|5054.4|5046.9|5043.9|0
1656450000000|2022-06-28 21:00:00|5051.1|5048.1|5051.1|5048.1|5051.7|5048.7|5050.8|5047.8|0
1656453600000|2022-06-28 22:00:00|5052.2|5049.2|5057.7|5054.7|5058.4|5055.4|5052.1|5049.1|0
1656457200000|2022-06-28 23:00:00|5057.8|5054.8|5054.6|5049.6|5057.8|5054.8|5052|5049|0
1656460800000|2022-06-29 00:00:00|5054.3|5049.3|5044.4|5039.4|5062|5057|5041.5|5036.5|0
1656464400000|2022-06-29 01:00:00|5044.5|5039.5|5049.6|5044.6|5060.5|5055.5|5042.8|5037.8|0
1656468000000|2022-06-29 02:00:00|5049.7|5044.7|5057.5|5052.5|5061.7|5056.7|5046.9|5041.9|0
1656471600000|2022-06-29 03:00:00|5057.6|5052.6|5054.4|5049.4|5059.1|5054.1|5049.6|5044.6|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5060|5055|5063.9|5058.9|5050.1|5045.1|0
1656478800000|2022-06-29 05:00:00|5060.1|5055.1|5053.6|5048.6|5062.8|5057.8|5050.7|5045.7|0
1656482400000|2022-06-29 06:00:00|5054.4|5049.4|5024.7|5019.7|5057.6|5052.6|5021.8|5016.8|0
1656486000000|2022-06-29 07:00:00|5024.9|5019.9|5035.8|5030.8|5046.4|5041.4|5019.3|5014.3|0
1656489600000|2022-06-29 08:00:00|5036|5031|5029.7|5026.7|5056.3|5053.3|5025.2|5022.2|0
1656493200000|2022-06-29 09:00:00|5027.2|5024.2|4998.9|4995.9|5033.9|5030.9|4996.4|4993.4|0
1656496800000|2022-06-29 10:00:00|4998.8|4995.8|5007.3|5004.3|5011.2|5008.2|4998.8|4995.8|0
1656500400000|2022-06-29 11:00:00|5007.8|5004.8|5033.6|5030.6|5034.9|5031.9|5000.9|4997.9|0
1656504000000|2022-06-29 12:00:00|5033.4|5030.4|5018.5|5015.5|5049.2|5046.2|5013.2|5010.2|0
1656507600000|2022-06-29 13:00:00|5018.4|5015.4|5025.5|5023.7|5040.1|5038.3|4957.4|4955.6|0
1656511200000|2022-06-29 14:00:00|5024.9|5023.1|5019|5017.2|5068.8|5067|5005.4|5003.6|0
1656514800000|2022-06-29 15:00:00|5019.1|5017.3|5023.6|5021.8|5029.9|5028.1|4990|4988.2|0
1656518400000|2022-06-29 16:00:00|5023.4|5021.6|4994.7|4992.9|5025.1|5023.3|4973.5|4971.7|0
1656522000000|2022-06-29 17:00:00|4994.9|4993.1|5008.7|5006.9|5010.2|5008.4|4978.8|4977|0
1656525600000|2022-06-29 18:00:00|5008.4|5006.6|5001.4|4999.6|5026|5024.2|4992.3|4990.5|0
1656529200000|2022-06-29 19:00:00|5001.5|4999.7|5023.2|5021.4|5032.1|5030.3|4994.6|4992.8|0
1656532800000|2022-06-29 20:00:00|5023.8|5020.8|5025.6|5022.6|5028|5025|5017.8|5014.8|0
1656536400000|2022-06-29 21:00:00|5025.5|5022.5|5024.7|5021.7|5027.4|5024.4|5024.2|5021.2|0
1656540000000|2022-06-29 22:00:00|5024.8|5021.8|5026.2|5023.2|5027.4|5024.4|5024.3|5021.3|0
1656543600000|2022-06-29 23:00:00|5026.3|5023.3|5021.3|5016.3|5026.5|5023.5|5018.6|5015.6|0
1656547200000|2022-06-30 00:00:00|5021.2|5016.2|5019.9|5014.9|5025.6|5020.6|5010.4|5005.4|0
1656550800000|2022-06-30 01:00:00|5020.1|5015.1|4998.5|4993.5|5020.1|5015.1|4996.4|4991.4|0
1656554400000|2022-06-30 02:00:00|4998.4|4993.4|5011.1|5006.1|5013.4|5008.4|4998.3|4993.3|0
1656558000000|2022-06-30 03:00:00|5011.4|5006.4|5007.4|5002.4|5015|5010|5004.4|4999.4|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|5003.7|4998.7|5010.4|5005.4|5003.3|4998.3|0
1656565200000|2022-06-30 05:00:00|5003.6|4998.6|4980.7|4975.7|5006.4|5001.4|4973.1|4968.1|0
1656568800000|2022-06-30 06:00:00|4980.6|4975.6|4941.6|4936.6|4984.5|4979.5|4929.6|4924.6|0
1656572400000|2022-06-30 07:00:00|4942.3|4937.3|4952.5|4947.5|4954.6|4949.6|4927.8|4922.8|0
1656576000000|2022-06-30 08:00:00|4951.8|4946.8|4957.8|4954.8|4976|4973|4951.1|4946.1|0
1656579600000|2022-06-30 09:00:00|4957.6|4954.6|4948.8|4945.8|4958.3|4955.3|4929.2|4926.2|0
1656583200000|2022-06-30 10:00:00|4948.7|4945.7|4946.1|4943.1|4948.7|4945.7|4936.6|4933.6|0
1656586800000|2022-06-30 11:00:00|4948.1|4945.1|4945.1|4942.1|4955.1|4952.1|4938.7|4935.7|0
1656590400000|2022-06-30 12:00:00|4945.4|4942.4|4957.8|4954.8|4981.9|4978.9|4941.9|4938.9|0
1656594000000|2022-06-30 13:00:00|4957.6|4954.6|4870.3|4868.5|4975.3|4973.5|4866|4864.2|0
1656597600000|2022-06-30 14:00:00|4869.6|4867.8|4903.3|4901.5|4905.6|4903.8|4842.2|4840.4|0
1656601200000|2022-06-30 15:00:00|4901.9|4900.1|4982|4980.2|4984.4|4982.6|4887.2|4885.4|0
1656604800000|2022-06-30 16:00:00|4981.1|4979.3|4981.2|4979.4|5008.6|5006.8|4942.6|4940.8|0
1656608400000|2022-06-30 17:00:00|4981.6|4979.8|4980.6|4978.8|4992.2|4990.4|4949|4947.2|0
1656612000000|2022-06-30 18:00:00|4980.5|4978.7|4943|4941.2|4983.2|4981.4|4938|4936.2|0
1656615600000|2022-06-30 19:00:00|4941.3|4939.5|4939|4937.2|4962.8|4961|4907|4905.2|0
1656619200000|2022-06-30 20:00:00|4939.6|4936.6|4936.5|4933.5|4942|4939|4926.3|4923.3|0
1656622800000|2022-06-30 21:00:00|4936.6|4933.6|4937.8|4934.8|4941.1|4938.1|4935|4932|0
1656626400000|2022-06-30 22:00:00|4937.6|4934.6|4932.4|4929.4|4937.7|4934.7|4930.7|4927.7|0
1656630000000|2022-06-30 23:00:00|4932.5|4929.5|4949|4944|4949|4945.6|4929.9|4926.9|0
1656633600000|2022-07-01 00:00:00|4949.3|4944.3|4942.1|4937.1|4954.3|4949.3|4940.2|4935.2|0
1656637200000|2022-07-01 01:00:00|4942.2|4937.2|4931|4926|4945.8|4940.8|4922.3|4917.3|0
1656640800000|2022-07-01 02:00:00|4930.8|4925.8|4910.7|4905.7|4941.1|4936.1|4905.2|4900.2|0
1656644400000|2022-07-01 03:00:00|4910.8|4905.8|4896.3|4891.3|4911.6|4906.6|4886.8|4881.8|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4889.3|4884.3|4902.2|4897.2|4880|4875|0
1656651600000|2022-07-01 05:00:00|4889.4|4884.4|4894.1|4889.1|4902|4897|4881.1|4876.1|0
1656655200000|2022-07-01 06:00:00|4894.2|4889.2|4891|4886|4910.4|4905.4|4887.8|4882.8|0
1656658800000|2022-07-01 07:00:00|4891.2|4886.2|4894.7|4889.7|4909.8|4904.8|4872.2|4867.2|0
1656662400000|2022-07-01 08:00:00|4894.6|4889.6|4919.8|4916.8|4931.8|4928.8|4889.4|4886.4|0
1656666000000|2022-07-01 09:00:00|4919.9|4916.9|4931.9|4928.9|4945.6|4942.6|4913|4910|0
1656669600000|2022-07-01 10:00:00|4931.7|4928.7|4911.8|4908.8|4934.7|4931.7|4909|4906|0
1656673200000|2022-07-01 11:00:00|4912.9|4909.9|4906.6|4903.6|4925.7|4922.7|4899.7|4896.7|0
1656676800000|2022-07-01 12:00:00|4906.4|4903.4|4920.7|4917.7|4929.4|4926.4|4903.8|4900.8|0
1656680400000|2022-07-01 13:00:00|4920.9|4917.9|4977.7|4975.9|4999|4997.2|4903.9|4902.1|0
1656684000000|2022-07-01 14:00:00|4984|4982.2|4917.7|4915.9|5000|4998.2|4890.8|4889|0
1656687600000|2022-07-01 15:00:00|4915.6|4913.8|4926.5|4924.7|4960.3|4958.5|4907.1|4905.3|0
1656691200000|2022-07-01 16:00:00|4925.8|4924|4915.5|4913.7|4944.2|4942.4|4912.7|4910.9|0
1656694800000|2022-07-01 17:00:00|4914.8|4913|4947.6|4945.8|4949|4947.2|4910.3|4908.5|0
1656698400000|2022-07-01 18:00:00|4947.8|4946|4971.9|4970.1|4978.2|4976.4|4927.9|4926.1|0
1656702000000|2022-07-01 19:00:00|4972.5|4970.7|4989.1|4987.3|4991.5|4989.7|4955.1|4953.3|0
1656705600000|2022-07-01 20:00:00|4989.7|4986.7|4990.3|4987.3|4991.7|4988.7|4984.1|4981.1|0
1656885600000|2022-07-03 22:00:00|4986.7|4981.7|4984.5|4979.5|4987.1|4982.1|4979|4974|0
1656889200000|2022-07-03 23:00:00|4984.7|4979.7|4972.7|4967.7|4990.5|4985.5|4968.1|4963.1|0
1656892800000|2022-07-04 00:00:00|4972.6|4967.6|4950.3|4945.3|4975.6|4970.6|4946.9|4941.9|0
1656896400000|2022-07-04 01:00:00|4950.1|4945.1|4950.5|4945.5|4955|4950|4936.1|4931.1|0
1656900000000|2022-07-04 02:00:00|4950.6|4945.6|4948.5|4943.5|4956.8|4951.8|4939.1|4934.1|0
1656903600000|2022-07-04 03:00:00|4948.3|4943.3|4950.6|4945.6|4953.3|4948.3|4945.4|4940.4|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|4948.5|4943.5|4951.4|4946.4|4942.2|4937.2|0
1656910800000|2022-07-04 05:00:00|4948.6|4943.6|4958.5|4953.5|4958.9|4953.9|4945.9|4940.9|0
1656914400000|2022-07-04 06:00:00|4958.7|4953.7|4962.4|4957.4|4970.6|4965.6|4954.2|4949.2|0
1656918000000|2022-07-04 07:00:00|4962.5|4957.5|4946.8|4941.8|4967|4962|4943.5|4938.5|0
1656921600000|2022-07-04 08:00:00|4946.9|4941.9|4951|4946|4955.3|4950.3|4945.3|4940.3|0
1656925200000|2022-07-04 09:00:00|4950.8|4945.8|4971.5|4966.5|4974.1|4969.1|4947.7|4942.7|0
1656928800000|2022-07-04 10:00:00|4971.7|4966.7|4972.3|4967.3|4974.8|4969.8|4964|4959|0
1656932400000|2022-07-04 11:00:00|4972|4967|4972.6|4967.6|4977.7|4972.7|4966.9|4961.9|0
1656936000000|2022-07-04 12:00:00|4972.5|4967.5|4975.1|4970.1|4976.7|4971.7|4970.5|4965.5|0
1656939600000|2022-07-04 13:00:00|4974.9|4969.9|4966.3|4961.3|4979.6|4974.6|4965.6|4960.6|0
1656943200000|2022-07-04 14:00:00|4966|4961|4964|4959|4966.9|4961.9|4958.2|4953.2|0
1656946800000|2022-07-04 15:00:00|4964.3|4959.3|4965|4960|4972.8|4967.8|4964|4959|0
1656950400000|2022-07-04 16:00:00|4965.3|4960.3|4969.1|4964.1|4971.8|4966.8|4964.3|4959.3|0
1656954000000|2022-07-04 17:00:00|4969|4964|4967.7|4962.7|4971.6|4966.6|4966.4|4961.4|0
1656957600000|2022-07-04 18:00:00|4968.3|4963.3|4967.7|4962.7|4968.3|4963.3|4967.7|4962.7|0
1656961200000|2022-07-04 19:00:00|4969|4964|4970.3|4965.3|4970.3|4965.3|4967.7|4962.7|0
1656964800000|2022-07-04 20:00:00|4968.7|4963.7|4970.3|4965.3|4970.3|4965.3|4968.7|4963.7|0
1656972000000|2022-07-04 22:00:00|4971.3|4966.3|4994|4989|4995.8|4990.8|4968.7|4963.7|0
1656975600000|2022-07-04 23:00:00|4994.1|4989.1|5022|5017|5032.4|5027.4|4994.1|4989.1|0
1656979200000|2022-07-05 00:00:00|5022.1|5017.1|5022.9|5017.9|5030.9|5025.9|5018.5|5013.5|0
1656982800000|2022-07-05 01:00:00|5022.6|5017.6|5022.4|5017.4|5025.6|5020.6|5008.5|5003.5|0
1656986400000|2022-07-05 02:00:00|5022.5|5017.5|5005.4|5000.4|5023.9|5018.9|5002.6|4997.6|0
1656990000000|2022-07-05 03:00:00|5005.3|5000.3|5004.1|4999.1|5012.8|5007.8|5003|4998|0
1656993600000|2022-07-05 04:00:00|5004|4999|5013|5008|5013.4|5008.4|5003.8|4998.8|0
1656997200000|2022-07-05 05:00:00|5012.8|5007.8|5013.5|5008.5|5018.5|5013.5|5008.2|5003.2|0
1657000800000|2022-07-05 06:00:00|5013.4|5008.4|5016.3|5011.3|5025.2|5020.2|5011.1|5006.1|0
1657004400000|2022-07-05 07:00:00|5016.4|5011.4|5001.6|4996.6|5016.6|5011.6|4998.5|4993.5|0
1657008000000|2022-07-05 08:00:00|5001.7|4996.7|4958|4955|5014.5|5011.5|4952.4|4949.4|0
1657011600000|2022-07-05 09:00:00|4958.1|4955.1|4964.3|4961.3|4964.5|4961.5|4952.8|4949.8|0
1657015200000|2022-07-05 10:00:00|4964.2|4961.2|4971.1|4968.1|4979.2|4976.2|4963.2|4960.2|0
1657018800000|2022-07-05 11:00:00|4976.1|4973.1|4941|4938|4976.3|4973.3|4939.3|4936.3|0
1657022400000|2022-07-05 12:00:00|4941.3|4938.3|4916.9|4913.9|4942.1|4939.1|4913.6|4910.6|0
1657026000000|2022-07-05 13:00:00|4916.8|4913.8|4900.3|4898.5|4930|4927|4857.2|4855.4|0
1657029600000|2022-07-05 14:00:00|4895.5|4893.7|4971|4969.2|5008.6|5006.8|4877.5|4875.7|0
1657033200000|2022-07-05 15:00:00|4971.2|4969.4|4993.1|4991.3|4999.9|4998.1|4940.1|4938.3|0
1657036800000|2022-07-05 16:00:00|4993|4991.2|4995.2|4993.4|5029.2|5027.4|4980.5|4978.7|0
1657040400000|2022-07-05 17:00:00|4995.4|4993.6|5048.3|5046.5|5065.2|5063.4|4995|4993.2|0
1657044000000|2022-07-05 18:00:00|5048.8|5047|5084.7|5082.9|5098.1|5096.3|5038.1|5036.3|0
1657047600000|2022-07-05 19:00:00|5085|5083.2|5122.8|5121|5122.9|5121.1|5072.7|5070.9|0
1657051200000|2022-07-05 20:00:00|5123.4|5120.4|5123.9|5120.9|5125|5122|5112.3|5109.3|0
1657054800000|2022-07-05 21:00:00|5124|5121|5120.7|5117.7|5124|5121|5120.6|5117.6|0
1657058400000|2022-07-05 22:00:00|5120.9|5117.9|5122.1|5119.1|5128|5125|5120.9|5117.9|0
1657062000000|2022-07-05 23:00:00|5122|5119|5113.3|5108.3|5124.3|5121.3|5110.2|5107.2|0
1657065600000|2022-07-06 00:00:00|5113.2|5108.2|5142.6|5137.6|5146.7|5141.7|5113.2|5108.2|0
1657069200000|2022-07-06 01:00:00|5142.5|5137.5|5122|5117|5152.5|5147.5|5115.1|5110.1|0
1657072800000|2022-07-06 02:00:00|5122.1|5117.1|5116.1|5111.1|5128.7|5123.7|5109.7|5104.7|0
1657076400000|2022-07-06 03:00:00|5116.2|5111.2|5129.4|5124.4|5130.4|5125.4|5111.3|5106.3|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5117.6|5112.6|5129.6|5124.6|5115.6|5110.6|0
1657083600000|2022-07-06 05:00:00|5117.7|5112.7|5101|5096|5120|5115|5100.7|5095.7|0
1657087200000|2022-07-06 06:00:00|5101.7|5096.7|5113|5108|5113.7|5108.7|5087|5082|0
1657090800000|2022-07-06 07:00:00|5112.9|5107.9|5128.2|5123.2|5142.3|5137.3|5112.6|5107.6|0
1657094400000|2022-07-06 08:00:00|5127.6|5122.6|5091.9|5088.9|5129.3|5124.3|5072|5069|0
1657098000000|2022-07-06 09:00:00|5084.4|5081.4|5111.8|5108.8|5112.3|5109.3|5076.3|5073.3|0
1657101600000|2022-07-06 10:00:00|5112.1|5109.1|5104.4|5101.4|5115.1|5112.1|5088.4|5085.4|0
1657105200000|2022-07-06 11:00:00|5105.3|5102.3|5087|5084|5105.8|5102.8|5086.2|5083.2|0
1657108800000|2022-07-06 12:00:00|5086.9|5083.9|5113.9|5110.9|5121.5|5118.5|5077.8|5074.8|0
1657112400000|2022-07-06 13:00:00|5114|5111|5084.8|5083|5133.1|5131.3|5033.1|5031.3|0
1657116000000|2022-07-06 14:00:00|5083.8|5082|5086.9|5085.1|5093.9|5092.1|5045.7|5043.9|0
1657119600000|2022-07-06 15:00:00|5086.4|5084.6|5066.5|5064.7|5093.2|5091.4|5046|5044.2|0
1657123200000|2022-07-06 16:00:00|5066.6|5064.8|5083.8|5082|5086.7|5084.9|5059.3|5057.5|0
1657126800000|2022-07-06 17:00:00|5084.1|5082.3|5096|5094.2|5099.7|5097.9|5084.1|5082.3|0
1657130400000|2022-07-06 18:00:00|5096.2|5094.4|5147.1|5145.3|5147.9|5146.1|5068.7|5066.9|0
1657134000000|2022-07-06 19:00:00|5147.6|5145.8|5129|5127.2|5167.3|5165.5|5110.2|5108.4|0
1657137600000|2022-07-06 20:00:00|5129.4|5126.4|5127.9|5124.9|5134.1|5131.1|5118.5|5115.5|0
1657141200000|2022-07-06 21:00:00|5128|5125|5128.3|5125.3|5130.1|5127.1|5127.6|5124.6|0
1657144800000|2022-07-06 22:00:00|5128.2|5125.2|5127.3|5124.3|5132.5|5129.5|5127.1|5124.1|0
1657148400000|2022-07-06 23:00:00|5127.2|5124.2|5128.3|5123.3|5130|5127|5124.4|5121.4|0
1657152000000|2022-07-07 00:00:00|5128.5|5123.5|5122.6|5117.6|5129|5124|5113.2|5108.2|0
1657155600000|2022-07-07 01:00:00|5122.7|5117.7|5111.6|5106.6|5122.7|5117.7|5101.3|5096.3|0
1657159200000|2022-07-07 02:00:00|5111.7|5106.7|5130.2|5125.2|5131|5126|5111.6|5106.6|0
1657162800000|2022-07-07 03:00:00|5130.1|5125.1|5124.7|5119.7|5132.1|5127.1|5123.9|5118.9|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5134.5|5129.5|5134.9|5129.9|5124.6|5119.6|0
1657170000000|2022-07-07 05:00:00|5134.6|5129.6|5138.2|5133.2|5149.5|5144.5|5132.1|5127.1|0
1657173600000|2022-07-07 06:00:00|5137.9|5132.9|5135.1|5130.1|5143.1|5138.1|5128.4|5123.4|0
1657177200000|2022-07-07 07:00:00|5135|5130|5140.7|5135.7|5145.6|5140.6|5126|5121|0
1657180800000|2022-07-07 08:00:00|5140.6|5135.6|5161.2|5158.2|5164.8|5161.8|5140.6|5135.6|0
1657184400000|2022-07-07 09:00:00|5160.7|5157.7|5157.8|5154.8|5181.4|5178.4|5155.6|5152.6|0
1657188000000|2022-07-07 10:00:00|5157.7|5154.7|5163.6|5160.6|5165|5162|5153.1|5150.1|0
1657191600000|2022-07-07 11:00:00|5161.6|5158.6|5170.5|5167.5|5172.5|5169.5|5155.8|5152.8|0
1657195200000|2022-07-07 12:00:00|5172.2|5169.2|5170.8|5167.8|5173.9|5170.9|5160.4|5157.4|0
1657198800000|2022-07-07 13:00:00|5170.7|5167.7|5248.1|5246.3|5260|5258.2|5160|5158.2|0
1657202400000|2022-07-07 14:00:00|5248.5|5246.7|5253.9|5252.1|5267.7|5265.9|5218.7|5216.9|0
1657206000000|2022-07-07 15:00:00|5254.4|5252.6|5272.9|5271.1|5273.1|5271.3|5235.8|5234|0
1657209600000|2022-07-07 16:00:00|5272.8|5271|5286.2|5284.4|5289.9|5288.1|5270|5268.2|0
1657213200000|2022-07-07 17:00:00|5286.5|5284.7|5297|5295.2|5297|5295.2|5273.6|5271.8|0
1657216800000|2022-07-07 18:00:00|5297.1|5295.3|5299.8|5298|5306.8|5305|5288.2|5286.4|0
1657220400000|2022-07-07 19:00:00|5300.4|5298.6|5289.6|5287.8|5308.2|5306.4|5285.3|5283.5|0
1657224000000|2022-07-07 20:00:00|5291.8|5288.8|5280.1|5277.1|5292.4|5289.4|5279.4|5276.4|0
1657227600000|2022-07-07 21:00:00|5280|5277|5278.5|5275.5|5280.6|5277.6|5278.2|5275.2|0
1657231200000|2022-07-07 22:00:00|5278.4|5275.4|5275.6|5272.6|5279.5|5276.5|5274.2|5271.2|0
1657234800000|2022-07-07 23:00:00|5275.7|5272.7|5275.3|5270.3|5275.7|5272.7|5270.2|5267.2|0
1657238400000|2022-07-08 00:00:00|5275.2|5270.2|5281.9|5276.9|5283.2|5278.2|5270.2|5265.2|0
1657242000000|2022-07-08 01:00:00|5282|5277|5278.8|5273.8|5286.5|5281.5|5276.7|5271.7|0
1657245600000|2022-07-08 02:00:00|5279|5274|5262.5|5257.5|5284.8|5279.8|5259.3|5254.3|0
1657249200000|2022-07-08 03:00:00|5262.7|5257.7|5263.9|5258.9|5274.6|5269.6|5258.5|5253.5|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5271.4|5266.4|5272.8|5267.8|5262.9|5257.9|0
1657256400000|2022-07-08 05:00:00|5271.2|5266.2|5260.9|5255.9|5272|5267|5257.5|5252.5|0
1657260000000|2022-07-08 06:00:00|5260.8|5255.8|5269.3|5264.3|5269.6|5264.6|5257.9|5252.9|0
1657263600000|2022-07-08 07:00:00|5269|5264|5273.5|5268.5|5282.6|5277.6|5263.5|5258.5|0
1657267200000|2022-07-08 08:00:00|5273.4|5268.4|5246.4|5243.4|5273.4|5268.4|5239|5236|0
1657270800000|2022-07-08 09:00:00|5246.3|5243.3|5247.1|5244.1|5248.9|5245.9|5233.7|5230.7|0
1657274400000|2022-07-08 10:00:00|5247.2|5244.2|5249.7|5246.7|5266.2|5263.2|5245.2|5242.2|0
1657278000000|2022-07-08 11:00:00|5250.2|5247.2|5259.7|5256.7|5262.6|5259.6|5249.6|5246.6|0
1657281600000|2022-07-08 12:00:00|5258.7|5255.7|5219.9|5216.9|5266.6|5263.6|5198.7|5195.7|0
1657285200000|2022-07-08 13:00:00|5220|5217|5223.2|5221.4|5262.2|5260.4|5200.8|5199|0
1657288800000|2022-07-08 14:00:00|5223.4|5221.6|5303.6|5301.8|5314.5|5312.7|5209.5|5207.7|0
1657292400000|2022-07-08 15:00:00|5304.7|5302.9|5315.8|5314|5333.5|5331.7|5293.4|5291.6|0
1657296000000|2022-07-08 16:00:00|5316.2|5314.4|5240.2|5238.4|5316.7|5314.9|5230.8|5229|0
1657299600000|2022-07-08 17:00:00|5239.5|5237.7|5266.1|5264.3|5279.3|5277.5|5226.2|5224.4|0
1657303200000|2022-07-08 18:00:00|5265.6|5263.8|5286|5284.2|5292|5290.2|5258.4|5256.6|0
1657306800000|2022-07-08 19:00:00|5286.3|5284.5|5275.2|5273.4|5286.3|5284.5|5265|5263.2|0
1657310400000|2022-07-08 20:00:00|5275.8|5272.8|5275.7|5272.7|5280.8|5277.8|5271.3|5268.3|0
1657490400000|2022-07-10 22:00:00|5264.6|5259.6|5252.8|5247.8|5264.6|5259.6|5247.6|5242.6|0
1657494000000|2022-07-10 23:00:00|5253|5248|5257.9|5252.9|5262.3|5257.3|5248.4|5243.4|0
1657497600000|2022-07-11 00:00:00|5258.4|5253.4|5258|5253|5260.6|5255.6|5248.3|5243.3|0
1657501200000|2022-07-11 01:00:00|5258.1|5253.1|5231|5226|5258.1|5253.1|5230.5|5225.5|0
1657504800000|2022-07-11 02:00:00|5230.8|5225.8|5224.2|5219.2|5233.2|5228.2|5222.8|5217.8|0
1657508400000|2022-07-11 03:00:00|5224.1|5219.1|5221.9|5216.9|5225.2|5220.2|5215.1|5210.1|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|5216.6|5211.6|5223.9|5218.9|5215.3|5210.3|0
1657515600000|2022-07-11 05:00:00|5216.5|5211.5|5205.5|5200.5|5220|5215|5205|5200|0
1657519200000|2022-07-11 06:00:00|5205.6|5200.6|5200|5195|5210.9|5205.9|5191.6|5186.6|0
1657522800000|2022-07-11 07:00:00|5200.4|5195.4|5205.9|5200.9|5217.7|5212.7|5192.9|5187.9|0
1657526400000|2022-07-11 08:00:00|5205.8|5200.8|5201.1|5198.1|5206.9|5203.5|5193|5190|0
1657530000000|2022-07-11 09:00:00|5200.6|5197.6|5193.4|5190.4|5204.8|5201.8|5192.2|5189.2|0
1657533600000|2022-07-11 10:00:00|5193.2|5190.2|5196.9|5193.9|5203.6|5200.6|5190.6|5187.6|0
1657537200000|2022-07-11 11:00:00|5200.1|5197.1|5194.3|5191.3|5208.1|5205.1|5191.2|5188.2|0
1657540800000|2022-07-11 12:00:00|5194.6|5191.6|5200.2|5197.2|5206|5203|5191.5|5188.5|0
1657544400000|2022-07-11 13:00:00|5200.6|5197.6|5054.2|5052.4|5205.5|5202.5|5033.2|5031.4|0
1657548000000|2022-07-11 14:00:00|5051.3|5049.5|5061.8|5060|5098.3|5096.5|5034.8|5033|0
1657551600000|2022-07-11 15:00:00|5060.9|5059.1|5064.1|5062.3|5082.7|5080.9|5051.7|5049.9|0
1657555200000|2022-07-11 16:00:00|5063.7|5061.9|5067.3|5065.5|5075.7|5073.9|5052.5|5050.7|0
1657558800000|2022-07-11 17:00:00|5067.4|5065.6|5088.8|5087|5100.9|5099.1|5066.8|5065|0
1657562400000|2022-07-11 18:00:00|5088.9|5087.1|5048.6|5046.8|5090.1|5088.3|5048.4|5046.6|0
1657566000000|2022-07-11 19:00:00|5047.4|5045.6|5034.7|5032.9|5051.6|5049.8|5024.5|5022.7|0
1657569600000|2022-07-11 20:00:00|5035.2|5032.2|5037.6|5034.6|5044.6|5041.6|5035.2|5032.2|0
1657573200000|2022-07-11 21:00:00|5037.5|5034.5|5035.9|5032.9|5038|5035|5034.9|5031.9|0
1657576800000|2022-07-11 22:00:00|5036|5033|5031.8|5028.8|5040.1|5037.1|5031.1|5028.1|0
1657580400000|2022-07-11 23:00:00|5031.9|5028.9|5036|5031|5038.8|5035.8|5031.4|5028.4|0
1657584000000|2022-07-12 00:00:00|5036.1|5031.1|4993.3|4988.3|5038.3|5033.3|4991.5|4986.5|0
1657587600000|2022-07-12 01:00:00|4993.5|4988.5|4999.3|4994.3|5003.9|4998.9|4990.8|4985.8|0
1657591200000|2022-07-12 02:00:00|4999.2|4994.2|4997.2|4992.2|5003.4|4998.4|4992.7|4987.7|0
1657594800000|2022-07-12 03:00:00|4997.1|4992.1|4996.3|4991.3|4998|4993|4985.3|4980.3|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4993|4988|4996.9|4991.9|4988.9|4983.9|0
1657602000000|2022-07-12 05:00:00|4992.9|4987.9|4993|4988|4998.4|4993.4|4989.6|4984.6|0
1657605600000|2022-07-12 06:00:00|4993.1|4988.1|4996.7|4991.7|4999.7|4994.7|4981.7|4976.7|0
1657609200000|2022-07-12 07:00:00|4996.8|4991.8|4993.4|4988.4|5001.5|4996.5|4975.4|4970.4|0
1657612800000|2022-07-12 08:00:00|4993.5|4988.5|5005.8|5002.8|5019.3|5016.3|4988|4985|0
1657616400000|2022-07-12 09:00:00|5006.6|5003.6|4997|4994|5011.1|5008.1|4988|4985|0
1657620000000|2022-07-12 10:00:00|4996.9|4993.9|5008.7|5005.7|5021.5|5018.5|4989.8|4986.8|0
1657623600000|2022-07-12 11:00:00|5011.5|5008.5|5036.8|5033.8|5051.6|5048.6|5010.6|5007.6|0
1657627200000|2022-07-12 12:00:00|5036.9|5033.9|5047|5044|5051.9|5048.9|5027|5024|0
1657630800000|2022-07-12 13:00:00|5047.4|5044.4|4976.8|4975|5087.6|5085.8|4976.4|4974.6|0
1657634400000|2022-07-12 14:00:00|4976.6|4974.8|4997.4|4995.6|5016.2|5014.4|4950.2|4948.4|0
1657638000000|2022-07-12 15:00:00|4997.6|4995.8|5028.4|5026.6|5040.9|5039.1|4992.3|4990.5|0
1657641600000|2022-07-12 16:00:00|5029.3|5027.5|5025.7|5023.9|5038.8|5037|5016.3|5014.5|0
1657645200000|2022-07-12 17:00:00|5025.4|5023.6|5025.7|5023.9|5039|5037.2|5003.9|5002.1|0
1657648800000|2022-07-12 18:00:00|5025.8|5024|4991.3|4989.5|5027.1|5025.3|4990.3|4988.5|0
1657652400000|2022-07-12 19:00:00|4991.4|4989.6|4976.4|4974.6|4991.4|4989.6|4948.8|4947|0
1657656000000|2022-07-12 20:00:00|4977|4974|4975.1|4972.1|4978.2|4975.2|4972.8|4969.8|0
1657659600000|2022-07-12 21:00:00|4975|4972|4972.5|4969.5|4976.5|4973.5|4972.5|4969.5|0
1657663200000|2022-07-12 22:00:00|4972.7|4969.7|4966|4963|4975.9|4972.9|4964.9|4961.9|0
1657666800000|2022-07-12 23:00:00|4966.6|4963.6|4968|4963|4971.1|4968.1|4965.7|4962.7|0
1657670400000|2022-07-13 00:00:00|4968.1|4963.1|4978.8|4973.8|4981.4|4976.4|4967.6|4962.6|0
1657674000000|2022-07-13 01:00:00|4979|4974|4974.2|4969.2|4987.1|4982.1|4969.4|4964.4|0
1657677600000|2022-07-13 02:00:00|4974.3|4969.3|4985.3|4980.3|4986.7|4981.7|4970.9|4965.9|0
1657681200000|2022-07-13 03:00:00|4985.4|4980.4|4987.8|4982.8|4991|4986|4983.2|4978.2|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4991.4|4986.4|4993.2|4988.2|4985.5|4980.5|0
1657688400000|2022-07-13 05:00:00|4991.5|4986.5|4990.8|4985.8|4993.9|4988.9|4984|4979|0
1657692000000|2022-07-13 06:00:00|4990.2|4985.2|4999.9|4994.9|5004|4999|4980.4|4975.4|0
1657695600000|2022-07-13 07:00:00|4999.8|4994.8|4983.7|4978.7|4999.9|4994.9|4979.7|4974.7|0
1657699200000|2022-07-13 08:00:00|4983.5|4978.5|5015.3|5012.3|5020.4|5017.4|4982.8|4977.8|0
1657702800000|2022-07-13 09:00:00|5015.2|5012.2|5011.2|5008.2|5017.2|5014.2|5005.7|5002.7|0
1657706400000|2022-07-13 10:00:00|5011.3|5008.3|5000|4997|5012.1|5009.1|4999.1|4996.1|0
1657710000000|2022-07-13 11:00:00|4999.2|4996.2|4999.5|4996.5|5000.6|4997.6|4994.1|4991.1|0
1657713600000|2022-07-13 12:00:00|4999.6|4996.6|4896.6|4893.6|5026.6|5023.6|4863.2|4860.2|0
1657717200000|2022-07-13 13:00:00|4896.3|4893.3|4948.8|4947|4964.1|4962.3|4860.8|4859|0
1657720800000|2022-07-13 14:00:00|4944.9|4943.1|5015.4|5013.6|5037.7|5035.9|4911.8|4910|0
1657724400000|2022-07-13 15:00:00|5015.5|5013.7|4987.9|4986.1|5031.7|5029.9|4971.8|4970|0
1657728000000|2022-07-13 16:00:00|4988.2|4986.4|5012.4|5010.6|5012.6|5010.8|4970|4968.2|0
1657731600000|2022-07-13 17:00:00|5012.7|5010.9|5021.9|5020.1|5027.7|5025.9|4996.2|4994.4|0
1657735200000|2022-07-13 18:00:00|5022.1|5020.3|5034.7|5032.9|5035|5033.2|4980.4|4978.6|0
1657738800000|2022-07-13 19:00:00|5036|5034.2|4996.3|4994.5|5036.9|5035.1|4992.4|4990.6|0
1657742400000|2022-07-13 20:00:00|4996.9|4993.9|4990|4987|4997.9|4994.9|4987.5|4984.5|0
1657746000000|2022-07-13 21:00:00|4990.1|4987.1|4987.6|4984.6|4991|4988|4987.1|4984.1|0
1657749600000|2022-07-13 22:00:00|4987.5|4984.5|4974.3|4971.3|4987.5|4984.5|4971.4|4968.4|0
1657753200000|2022-07-13 23:00:00|4974.1|4971.1|4958.9|4953.9|4976.5|4973.5|4955.8|4952.8|0
1657756800000|2022-07-14 00:00:00|4959|4954|4969.2|4964.2|4972.5|4967.5|4955.4|4950.4|0
1657760400000|2022-07-14 01:00:00|4969.8|4964.8|4981|4976|4984.3|4979.3|4967.1|4962.1|0
1657764000000|2022-07-14 02:00:00|4981.1|4976.1|4987|4982|4992.6|4987.6|4979.4|4974.4|0
1657767600000|2022-07-14 03:00:00|4986.9|4981.9|4991.1|4986.1|4998.8|4993.8|4986.4|4981.4|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4992.6|4987.6|4996.2|4991.2|4987.2|4982.2|0
1657774800000|2022-07-14 05:00:00|4992.5|4987.5|4978.5|4973.5|4997.2|4992.2|4975.1|4970.1|0
1657778400000|2022-07-14 06:00:00|4978.6|4973.6|4976.1|4971.1|4984.2|4979.2|4969.8|4964.8|0
1657782000000|2022-07-14 07:00:00|4976.2|4971.2|4964.6|4959.6|4985.1|4980.1|4960.6|4955.6|0
1657785600000|2022-07-14 08:00:00|4965.5|4960.5|4969.8|4966.8|5001.3|4998.3|4953.1|4950.1|0
1657789200000|2022-07-14 09:00:00|4969.5|4966.5|4974.8|4971.8|4990.4|4987.4|4962.3|4959.3|0
1657792800000|2022-07-14 10:00:00|4974.9|4971.9|4965.5|4962.5|4984.3|4981.3|4962.3|4959.3|0
1657796400000|2022-07-14 11:00:00|4963.1|4960.1|4967|4964|4973.3|4970.3|4952.8|4949.8|0
1657800000000|2022-07-14 12:00:00|4967.5|4964.5|4976|4973|4980.4|4977.4|4954|4951|0
1657803600000|2022-07-14 13:00:00|4973.7|4970.7|4908.5|4906.7|4980.2|4977.2|4904.5|4902.7|0
1657807200000|2022-07-14 14:00:00|4907|4905.2|4914.3|4912.5|4930|4928.2|4880.7|4878.9|0
1657810800000|2022-07-14 15:00:00|4914.2|4912.4|4943.5|4941.7|4946.6|4944.8|4893.3|4891.5|0
1657814400000|2022-07-14 16:00:00|4944.3|4942.5|4905|4903.2|4949.5|4947.7|4896.3|4894.5|0
1657818000000|2022-07-14 17:00:00|4905.3|4903.5|4936.2|4934.4|4944.8|4943|4894.1|4892.3|0
1657821600000|2022-07-14 18:00:00|4936.1|4934.3|4961.7|4959.9|4979.3|4977.5|4933.5|4931.7|0
1657825200000|2022-07-14 19:00:00|4961.9|4960.1|4972|4970.2|4985.1|4983.3|4947.1|4945.3|0
1657828800000|2022-07-14 20:00:00|4972.6|4969.6|4975.3|4972.3|4976.5|4973.5|4968.4|4965.4|0
1657832400000|2022-07-14 21:00:00|4975.1|4972.1|4978.1|4975.1|4978.3|4975.3|4974.2|4971.2|0
1657836000000|2022-07-14 22:00:00|4978.2|4975.2|4986.4|4983.4|4988.1|4985.1|4977.6|4974.6|0
1657839600000|2022-07-14 23:00:00|4986.5|4983.5|5004.7|4999.7|5005.7|5000.7|4986.5|4983.5|0
1657843200000|2022-07-15 00:00:00|5004.9|4999.9|4982.7|4977.7|5006.5|5001.5|4981|4976|0
1657846800000|2022-07-15 01:00:00|4982.6|4977.6|4998.4|4993.4|4998.9|4993.9|4978.3|4973.3|0
1657850400000|2022-07-15 02:00:00|4998.6|4993.6|5000.7|4995.7|5002.5|4997.5|4994.4|4989.4|0
1657854000000|2022-07-15 03:00:00|5000.8|4995.8|4999.9|4994.9|5001.5|4996.5|4988.8|4983.8|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|4994.2|4989.2|5000.9|4995.9|4991.8|4986.8|0
1657861200000|2022-07-15 05:00:00|4994.4|4989.4|4984.8|4979.8|4995.8|4990.8|4978.6|4973.6|0
1657864800000|2022-07-15 06:00:00|4984.2|4979.2|4968.5|4963.5|4989.9|4984.9|4967.8|4962.8|0
1657868400000|2022-07-15 07:00:00|4968.4|4963.4|4969.6|4964.6|4984.4|4979.4|4958.1|4953.1|0
1657872000000|2022-07-15 08:00:00|4969.7|4964.7|4968.9|4965.9|4981.7|4978.7|4946.7|4943.7|0
1657875600000|2022-07-15 09:00:00|4968.8|4965.8|4962.7|4959.7|4976.7|4973.7|4961.9|4958.9|0
1657879200000|2022-07-15 10:00:00|4962.6|4959.6|4963|4960|4969.8|4966.8|4953.1|4950.1|0
1657882800000|2022-07-15 11:00:00|4964.1|4961.1|4956|4953|4973.9|4970.9|4956|4953|0
1657886400000|2022-07-15 12:00:00|4956.1|4953.1|4985.1|4982.1|4990.8|4987.8|4934.7|4931.7|0
1657890000000|2022-07-15 13:00:00|4985.2|4982.2|4949.6|4947.8|5024.2|5022.4|4929.6|4927.8|0
1657893600000|2022-07-15 14:00:00|4949.8|4948|4979.2|4977.4|4994.8|4993|4945.8|4944|0
1657897200000|2022-07-15 15:00:00|4979.1|4977.3|4997.2|4995.4|5014|5012.2|4976.2|4974.4|0
1657900800000|2022-07-15 16:00:00|4996.1|4994.3|5006.7|5004.9|5010.6|5008.8|4982.4|4980.6|0
1657904400000|2022-07-15 17:00:00|5007.1|5005.3|5025.1|5023.3|5025.4|5023.6|5002.7|5000.9|0
1657908000000|2022-07-15 18:00:00|5025.2|5023.4|5020.9|5019.1|5031|5029.2|5011.6|5009.8|0
1657911600000|2022-07-15 19:00:00|5020.7|5018.9|5037.6|5035.8|5039.5|5037.7|5014|5012.2|0
1657915200000|2022-07-15 20:00:00|5038.2|5035.2|5042.5|5039.5|5043.3|5040.3|5033.5|5030.5|0
1658095200000|2022-07-17 22:00:00|5054.4|5049.4|5054.8|5049.8|5060.5|5055.5|5052.1|5047.1|0
1658098800000|2022-07-17 23:00:00|5054.7|5049.7|5077.1|5072.1|5077.3|5072.3|5054.2|5049.2|0
1658102400000|2022-07-18 00:00:00|5077.2|5072.2|5071|5066|5078.4|5073.4|5067.6|5062.6|0
1658106000000|2022-07-18 01:00:00|5070.9|5065.9|5077|5072|5080.5|5075.5|5067.3|5062.3|0
1658109600000|2022-07-18 02:00:00|5077.2|5072.2|5078.7|5073.7|5080|5075|5073.1|5068.1|0
1658113200000|2022-07-18 03:00:00|5078.9|5073.9|5095.8|5090.8|5097|5092|5078.4|5073.4|0
1658116800000|2022-07-18 04:00:00|5096|5091|5097.2|5092.2|5099.1|5094.1|5092.6|5087.6|0
1658120400000|2022-07-18 05:00:00|5097.3|5092.3|5102.9|5097.9|5105.5|5100.5|5091.8|5086.8|0
1658124000000|2022-07-18 06:00:00|5102.8|5097.8|5115.8|5110.8|5116.5|5111.5|5102.7|5097.7|0
1658127600000|2022-07-18 07:00:00|5115.5|5110.5|5130|5125|5136.8|5131.8|5105.7|5100.7|0
1658131200000|2022-07-18 08:00:00|5130.2|5125.2|5139.9|5136.9|5140|5137|5129.3|5124.3|0
1658134800000|2022-07-18 09:00:00|5147.1|5144.1|5140|5137|5147.1|5144.1|5139.2|5136.2|0
1658138400000|2022-07-18 10:00:00|5139.8|5136.8|5139.8|5136.8|5143.8|5140.8|5138.7|5135.7|0
1658142000000|2022-07-18 11:00:00|5137.5|5134.5|5145.8|5142.8|5147.5|5144.5|5134|5131|0
1658145600000|2022-07-18 12:00:00|5146|5143|5142|5139|5150.3|5147.3|5127.9|5124.9|0
1658149200000|2022-07-18 13:00:00|5141.9|5138.9|5193.9|5192.1|5208.6|5206.8|5129.5|5127.7|0
1658152800000|2022-07-18 14:00:00|5196.5|5194.7|5160.8|5159|5202.5|5200.7|5136.9|5135.1|0
1658156400000|2022-07-18 15:00:00|5161.2|5159.4|5193.7|5191.9|5194.8|5193|5155.9|5154.1|0
1658160000000|2022-07-18 16:00:00|5194.4|5192.6|5179|5177.2|5199.3|5197.5|5175.9|5174.1|0
1658163600000|2022-07-18 17:00:00|5178.8|5177|5100|5098.2|5186|5184.2|5089.9|5088.1|0
1658167200000|2022-07-18 18:00:00|5098.6|5096.8|5064|5062.2|5115|5113.2|5060.6|5058.8|0
1658170800000|2022-07-18 19:00:00|5063.5|5061.7|5054.6|5052.8|5086.2|5084.4|5034.6|5032.8|0
1658174400000|2022-07-18 20:00:00|5055.2|5052.2|5054.5|5051.5|5063.1|5060.1|5050.3|5047.3|0
1658178000000|2022-07-18 21:00:00|5054.3|5051.3|5051.3|5048.3|5054.7|5051.7|5050.4|5047.4|0
1658181600000|2022-07-18 22:00:00|5051.6|5048.6|5059.1|5056.1|5060.5|5057.5|5049|5046|0
1658185200000|2022-07-18 23:00:00|5059|5056|5067.9|5062.9|5068.3|5065.3|5055.5|5052.5|0
1658188800000|2022-07-19 00:00:00|5068.1|5063.1|5062.2|5057.2|5069.9|5064.9|5057.7|5052.7|0
1658192400000|2022-07-19 01:00:00|5062.3|5057.3|5063.8|5058.8|5072|5067|5060.2|5055.2|0
1658196000000|2022-07-19 02:00:00|5064.2|5059.2|5069.8|5064.8|5073.1|5068.1|5064.2|5059.2|0
1658199600000|2022-07-19 03:00:00|5069.7|5064.7|5061.5|5056.5|5072.6|5067.6|5058|5053|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5055.5|5050.5|5062.4|5057.4|5054.1|5049.1|0
1658206800000|2022-07-19 05:00:00|5055.7|5050.7|5070.3|5065.3|5074.3|5069.3|5053.7|5048.7|0
1658210400000|2022-07-19 06:00:00|5070.2|5065.2|5073.3|5068.3|5079.9|5074.9|5066.5|5061.5|0
1658214000000|2022-07-19 07:00:00|5073.8|5068.8|5062.9|5057.9|5089.2|5084.2|5054.4|5049.4|0
1658217600000|2022-07-19 08:00:00|5063.5|5058.5|5070.5|5067.5|5071|5068|5053.5|5050.5|0
1658221200000|2022-07-19 09:00:00|5072.7|5069.7|5093|5090|5105.1|5102.1|5071.2|5068.2|0
1658224800000|2022-07-19 10:00:00|5092.9|5089.9|5097.8|5094.8|5104.7|5101.7|5089.8|5086.8|0
1658228400000|2022-07-19 11:00:00|5097.7|5094.7|5099.9|5096.9|5102|5099|5089.8|5086.8|0
1658232000000|2022-07-19 12:00:00|5099.8|5096.8|5106.8|5103.8|5110.3|5107.3|5092.9|5089.9|0
1658235600000|2022-07-19 13:00:00|5106.5|5103.5|5101.1|5099.3|5132.9|5130.6|5051.4|5049.6|0
1658239200000|2022-07-19 14:00:00|5101.2|5099.4|5149.8|5148|5150.8|5149|5059.9|5058.1|0
1658242800000|2022-07-19 15:00:00|5150|5148.2|5165.4|5163.6|5166.2|5164.4|5136.9|5135.1|0
1658246400000|2022-07-19 16:00:00|5165.6|5163.8|5179.6|5177.8|5183.4|5181.6|5146.7|5144.9|0
1658250000000|2022-07-19 17:00:00|5179.5|5177.7|5208.2|5206.4|5209.6|5207.8|5171.1|5169.3|0
1658253600000|2022-07-19 18:00:00|5208.1|5206.3|5212.5|5210.7|5223.2|5221.4|5197.2|5195.4|0
1658257200000|2022-07-19 19:00:00|5212.6|5210.8|5223.5|5221.7|5227.7|5225.9|5205.6|5203.8|0
1658260800000|2022-07-19 20:00:00|5224.1|5221.1|5293|5290|5298.2|5295.2|5208.3|5205.3|0
1658264400000|2022-07-19 21:00:00|5292.9|5289.9|5306.4|5303.4|5307.8|5304.8|5292.6|5289.6|0
1658268000000|2022-07-19 22:00:00|5306.5|5303.5|5299.9|5296.9|5306.5|5303.5|5294.9|5291.9|0
1658271600000|2022-07-19 23:00:00|5299.7|5296.7|5301.2|5296.2|5303|5300|5295|5292|0
1658275200000|2022-07-20 00:00:00|5301.1|5296.1|5312.2|5307.2|5317.8|5312.8|5294.8|5289.8|0
1658278800000|2022-07-20 01:00:00|5312.3|5307.3|5313.6|5308.6|5317.1|5312.1|5304.8|5299.8|0
1658282400000|2022-07-20 02:00:00|5313.7|5308.7|5317.9|5312.9|5322.3|5317.3|5310.6|5305.6|0
1658286000000|2022-07-20 03:00:00|5318|5313|5317.9|5312.9|5319.6|5314.6|5315|5310|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5315.3|5310.3|5321.1|5316.1|5310.8|5305.8|0
1658293200000|2022-07-20 05:00:00|5315.1|5310.1|5308.6|5303.6|5315.1|5310.1|5301.9|5296.9|0
1658296800000|2022-07-20 06:00:00|5308.5|5303.5|5311|5306|5316.9|5311.9|5304.1|5299.1|0
1658300400000|2022-07-20 07:00:00|5310.9|5305.9|5288.2|5283.2|5316.2|5311.2|5287.9|5282.9|0
1658304000000|2022-07-20 08:00:00|5287.9|5282.9|5291.1|5288.1|5300.9|5297.9|5283.2|5280.2|0
1658307600000|2022-07-20 09:00:00|5290.9|5287.9|5303.1|5300.1|5306.6|5303.6|5290.8|5287.8|0
1658311200000|2022-07-20 10:00:00|5303|5300|5273.9|5270.9|5306.3|5303.3|5262.4|5259.4|0
1658314800000|2022-07-20 11:00:00|5273.8|5270.8|5270.1|5267.1|5275.6|5272.6|5263|5260|0
1658318400000|2022-07-20 12:00:00|5269.6|5266.6|5261.3|5258.3|5281.2|5278.2|5250.8|5247.8|0
1658322000000|2022-07-20 13:00:00|5261.2|5258.2|5236.6|5234.8|5284.8|5283|5230.9|5229.1|0
1658325600000|2022-07-20 14:00:00|5237.6|5235.8|5339.2|5337.4|5340.6|5338.8|5222.1|5220.3|0
1658329200000|2022-07-20 15:00:00|5339.8|5338|5343.3|5341.5|5352.5|5350.7|5305.9|5304.1|0
1658332800000|2022-07-20 16:00:00|5343|5341.2|5324.7|5322.9|5360|5358.2|5294.8|5293|0
1658336400000|2022-07-20 17:00:00|5324|5322.2|5288.7|5286.9|5326|5324.2|5273|5271.2|0
1658340000000|2022-07-20 18:00:00|5287.9|5286.1|5325.9|5324.1|5333|5331.2|5287.3|5285.5|0
1658343600000|2022-07-20 19:00:00|5325.8|5324|5340.5|5338.7|5349.4|5347.6|5321.2|5319.4|0
1658347200000|2022-07-20 20:00:00|5341.1|5338.1|5320.4|5317.4|5376.8|5373.8|5314.2|5311.2|0
1658350800000|2022-07-20 21:00:00|5320.3|5317.3|5332.2|5329.2|5338.9|5335.9|5320.3|5317.3|0
1658354400000|2022-07-20 22:00:00|5332.1|5329.1|5323.8|5320.8|5332.7|5329.7|5317.6|5314.6|0
1658358000000|2022-07-20 23:00:00|5323.9|5320.9|5330.5|5325.5|5332.9|5329.9|5323.2|5320.2|0
1658361600000|2022-07-21 00:00:00|5330.4|5325.4|5332.7|5327.7|5334.4|5329.4|5322.6|5317.6|0
1658365200000|2022-07-21 01:00:00|5332.6|5327.6|5319.4|5314.4|5332.7|5327.7|5313.4|5308.4|0
1658368800000|2022-07-21 02:00:00|5319.5|5314.5|5316.3|5311.3|5322.1|5317.1|5312.6|5307.6|0
1658372400000|2022-07-21 03:00:00|5316.4|5311.4|5322|5317|5324.4|5319.4|5314.9|5309.9|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5327.2|5322.2|5332.6|5327.6|5318.5|5313.5|0
1658379600000|2022-07-21 05:00:00|5327|5322|5344.1|5339.1|5346.2|5341.2|5323.9|5318.9|0
1658383200000|2022-07-21 06:00:00|5344.3|5339.3|5328.5|5323.5|5346.9|5341.9|5326.2|5321.2|0
1658386800000|2022-07-21 07:00:00|5328.9|5323.9|5327.3|5322.3|5340.1|5335.1|5317.2|5312.2|0
1658390400000|2022-07-21 08:00:00|5327.4|5322.4|5337.2|5334.2|5341.4|5338.4|5320.2|5317.2|0
1658394000000|2022-07-21 09:00:00|5336.4|5333.4|5348.8|5345.8|5352.6|5349.6|5333.6|5330.6|0
1658397600000|2022-07-21 10:00:00|5348.9|5345.9|5350.3|5347.3|5368.7|5365.7|5348.4|5345.4|0
1658401200000|2022-07-21 11:00:00|5348.7|5345.7|5347.7|5344.7|5352.1|5349.1|5341|5338|0
1658404800000|2022-07-21 12:00:00|5347.8|5344.8|5374.1|5371.1|5384.5|5381.5|5342.6|5339.6|0
1658408400000|2022-07-21 13:00:00|5374|5371|5392.5|5390.7|5399.6|5397.8|5328.1|5326.3|0
1658412000000|2022-07-21 14:00:00|5392.2|5390.4|5367.4|5365.6|5416.5|5414.7|5317|5315.2|0
1658415600000|2022-07-21 15:00:00|5367.2|5365.4|5394.8|5393|5400.1|5398.3|5358.3|5356.5|0
1658419200000|2022-07-21 16:00:00|5394.7|5392.9|5434.8|5433|5440.2|5438.4|5393.6|5391.8|0
1658422800000|2022-07-21 17:00:00|5434.9|5433.1|5428.6|5426.8|5441.8|5440|5411.3|5409.5|0
1658426400000|2022-07-21 18:00:00|5428.9|5427.1|5444.3|5442.5|5450.3|5448.5|5425.4|5423.6|0
1658430000000|2022-07-21 19:00:00|5444.5|5442.7|5465|5463.2|5465.9|5464.1|5436.9|5435.1|0
1658433600000|2022-07-21 20:00:00|5465.6|5462.6|5397.1|5394.1|5472.4|5469.4|5389.2|5386.2|0
1658437200000|2022-07-21 21:00:00|5397|5394|5400.1|5397.1|5401.5|5398.5|5395.8|5392.8|0
1658440800000|2022-07-21 22:00:00|5400.2|5397.2|5399.1|5396.1|5401.6|5398.6|5393.3|5390.3|0
1658444400000|2022-07-21 23:00:00|5399|5396|5393.4|5388.4|5400.8|5397.8|5392.3|5388.4|0
1658448000000|2022-07-22 00:00:00|5393.6|5388.6|5396.2|5391.2|5396.5|5391.5|5385.9|5380.9|0
1658451600000|2022-07-22 01:00:00|5396.1|5391.1|5398.1|5393.1|5403.2|5398.2|5388.6|5383.6|0
1658455200000|2022-07-22 02:00:00|5398|5393|5390.5|5385.5|5399.2|5394.2|5386.7|5381.7|0
1658458800000|2022-07-22 03:00:00|5390.4|5385.4|5390.5|5385.5|5393.2|5388.2|5382.6|5377.6|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5386.4|5381.4|5392.3|5387.3|5386|5381|0
1658466000000|2022-07-22 05:00:00|5386.2|5381.2|5381.8|5376.8|5390.6|5385.6|5379.7|5374.7|0
1658469600000|2022-07-22 06:00:00|5382.2|5377.2|5392|5387|5395.3|5390.3|5381.3|5376.3|0
1658473200000|2022-07-22 07:00:00|5392.2|5387.2|5392|5387|5402.4|5397.4|5382.6|5377.6|0
1658476800000|2022-07-22 08:00:00|5392.3|5387.3|5400.7|5397.7|5405.6|5402.6|5379.5|5376.5|0
1658480400000|2022-07-22 09:00:00|5400.6|5397.6|5400.1|5397.1|5408.3|5405.3|5400.1|5397.1|0
1658484000000|2022-07-22 10:00:00|5399.8|5396.8|5409.6|5406.6|5413.3|5410.3|5393.3|5390.3|0
1658487600000|2022-07-22 11:00:00|5409.2|5406.2|5429.2|5426.2|5431.2|5428.2|5402.5|5399.5|0
1658491200000|2022-07-22 12:00:00|5428.8|5425.8|5417.1|5414.1|5430.8|5427.8|5416|5413|0
1658494800000|2022-07-22 13:00:00|5417.3|5414.3|5392.5|5390.7|5458|5456.2|5392.4|5390.6|0
1658498400000|2022-07-22 14:00:00|5392.6|5390.8|5388.1|5386.3|5411.4|5409.6|5373.5|5371.7|0
1658502000000|2022-07-22 15:00:00|5388|5386.2|5328.1|5326.3|5389.9|5388.1|5304.7|5302.9|0
1658505600000|2022-07-22 16:00:00|5327.5|5325.7|5304.4|5302.6|5333.6|5331.8|5300.2|5298.4|0
1658509200000|2022-07-22 17:00:00|5304.8|5303|5292|5290.2|5304.8|5303|5274.1|5272.3|0
1658512800000|2022-07-22 18:00:00|5292.1|5290.3|5297.5|5295.7|5302.6|5300.8|5271.3|5269.5|0
1658516400000|2022-07-22 19:00:00|5297.6|5295.8|5304.6|5302.8|5317.8|5316|5286.3|5284.5|0
1658520000000|2022-07-22 20:00:00|5305.2|5302.2|5306.1|5303.1|5307|5304|5302.9|5299.9|0
1658700000000|2022-07-24 22:00:00|5303.5|5298.5|5303.4|5298.4|5309.4|5304.4|5296.3|5291.3|0
1658703600000|2022-07-24 23:00:00|5303.3|5298.3|5297.3|5292.3|5308.1|5303.1|5297|5292|0
1658707200000|2022-07-25 00:00:00|5297.2|5292.2|5293.3|5288.3|5311.3|5306.3|5292.4|5287.4|0
1658710800000|2022-07-25 01:00:00|5292.9|5287.9|5295.2|5290.2|5300.1|5295.1|5290.1|5285.1|0
1658714400000|2022-07-25 02:00:00|5295.1|5290.1|5305.4|5300.4|5305.7|5300.7|5293.8|5288.8|0
1658718000000|2022-07-25 03:00:00|5305.3|5300.3|5307.7|5302.7|5308.3|5303.3|5300.2|5295.2|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5307.1|5302.1|5311.6|5306.6|5305.1|5300.1|0
1658725200000|2022-07-25 05:00:00|5306.4|5301.4|5303.5|5298.5|5308.7|5303.7|5298.4|5293.4|0
1658728800000|2022-07-25 06:00:00|5303.6|5298.6|5310|5305|5312.3|5307.3|5302.5|5297.5|0
1658732400000|2022-07-25 07:00:00|5310.2|5305.2|5306.4|5301.4|5316.3|5311.3|5296.6|5291.6|0
1658736000000|2022-07-25 08:00:00|5306.6|5301.6|5328.7|5325.7|5336.3|5333.3|5306.2|5301.2|0
1658739600000|2022-07-25 09:00:00|5328.6|5325.6|5349.2|5346.2|5349.9|5346.9|5327.9|5324.9|0
1658743200000|2022-07-25 10:00:00|5349.3|5346.3|5344|5341|5350.4|5347.4|5340.8|5337.8|0
1658746800000|2022-07-25 11:00:00|5342.5|5339.5|5334.1|5331.1|5345.3|5342.3|5332.7|5329.7|0
1658750400000|2022-07-25 12:00:00|5334.4|5331.4|5317.9|5314.9|5335.1|5332.1|5312.8|5309.8|0
1658754000000|2022-07-25 13:00:00|5317.8|5314.8|5298.2|5296.4|5329.7|5327.9|5272.6|5270.8|0
1658757600000|2022-07-25 14:00:00|5297.8|5296|5264.5|5262.7|5303.6|5301.8|5243.2|5241.4|0
1658761200000|2022-07-25 15:00:00|5264.1|5262.3|5268.6|5266.8|5280.7|5278.9|5238.1|5236.3|0
1658764800000|2022-07-25 16:00:00|5268.7|5266.9|5277.2|5275.4|5289.4|5287.6|5252.8|5251|0
1658768400000|2022-07-25 17:00:00|5277.4|5275.6|5249|5247.2|5283.9|5282.1|5247.3|5245.5|0
1658772000000|2022-07-25 18:00:00|5248.9|5247.1|5237.4|5235.6|5256.9|5255.1|5235.4|5233.6|0
1658775600000|2022-07-25 19:00:00|5237.7|5235.9|5262.3|5260.5|5264.2|5262.4|5223.2|5221.4|0
1658779200000|2022-07-25 20:00:00|5262.9|5259.9|5239.5|5236.5|5270.4|5267.4|5236.1|5233.1|0
1658782800000|2022-07-25 21:00:00|5239.3|5236.3|5234.5|5231.5|5240.1|5237.1|5233|5230|0
1658786400000|2022-07-25 22:00:00|5234.6|5231.6|5231.1|5228.1|5238.1|5235.1|5229.1|5226.1|0
1658790000000|2022-07-25 23:00:00|5230.7|5227.7|5226.3|5221.3|5230.8|5227.8|5219.5|5216.5|0
1658793600000|2022-07-26 00:00:00|5226|5221|5222.4|5217.4|5229.5|5224.5|5217.4|5212.4|0
1658797200000|2022-07-26 01:00:00|5222.6|5217.6|5246.4|5241.4|5252.8|5247.8|5221.4|5216.4|0
1658800800000|2022-07-26 02:00:00|5246.3|5241.3|5251.3|5246.3|5255.5|5250.5|5243|5238|0
1658804400000|2022-07-26 03:00:00|5251.6|5246.6|5252.4|5247.4|5255|5250|5248.9|5243.9|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5269.5|5264.5|5270.4|5265.4|5250.1|5245.1|0
1658811600000|2022-07-26 05:00:00|5269.4|5264.4|5266.8|5261.8|5271.8|5266.8|5262.9|5257.9|0
1658815200000|2022-07-26 06:00:00|5267|5262|5266.5|5261.5|5271.2|5266.2|5261.7|5256.7|0
1658818800000|2022-07-26 07:00:00|5266.6|5261.6|5273.9|5268.9|5276.4|5271.4|5263.4|5258.4|0
1658822400000|2022-07-26 08:00:00|5273.8|5268.8|5263.4|5260.4|5278.6|5275.6|5256.6|5253.6|0
1658826000000|2022-07-26 09:00:00|5263.5|5260.5|5266.7|5263.7|5268.8|5265.8|5263.2|5260.2|0
1658829600000|2022-07-26 10:00:00|5266.6|5263.6|5251.6|5248.6|5269.4|5266.4|5245.4|5242.4|0
1658833200000|2022-07-26 11:00:00|5250.3|5247.3|5248.7|5245.7|5254.1|5251.1|5241.9|5238.9|0
1658836800000|2022-07-26 12:00:00|5247.9|5244.9|5231.8|5228.8|5257.4|5254.4|5227|5224|0
1658840400000|2022-07-26 13:00:00|5232.1|5229.1|5214.8|5213|5244.8|5243|5196.5|5194.7|0
1658844000000|2022-07-26 14:00:00|5210.8|5209|5183.3|5181.5|5226.6|5224.8|5168.2|5166.4|0
1658847600000|2022-07-26 15:00:00|5183.4|5181.6|5129.2|5127.4|5188.4|5186.6|5128.8|5127|0
1658851200000|2022-07-26 16:00:00|5129.3|5127.5|5138.7|5136.9|5146.9|5145.1|5125.3|5123.5|0
1658854800000|2022-07-26 17:00:00|5138.6|5136.8|5123.7|5121.9|5149.1|5147.3|5122.2|5120.4|0
1658858400000|2022-07-26 18:00:00|5124.1|5122.3|5116.5|5114.7|5141.4|5139.6|5107.8|5106|0
1658862000000|2022-07-26 19:00:00|5116.2|5114.4|5126.6|5124.8|5134.7|5132.9|5104.4|5102.6|0
1658865600000|2022-07-26 20:00:00|5127.2|5124.2|5184.6|5181.6|5184.6|5181.6|5107|5104|0
1658869200000|2022-07-26 21:00:00|5184.5|5181.5|5182.6|5179.6|5184.9|5181.9|5162|5159|0
1658872800000|2022-07-26 22:00:00|5182.7|5179.7|5217.3|5214.3|5241.4|5238.4|5182.7|5179.7|0
1658876400000|2022-07-26 23:00:00|5217.4|5214.4|5232.2|5227.2|5232.6|5229|5214.5|5211.5|0
1658880000000|2022-07-27 00:00:00|5232.4|5227.4|5230|5225|5235.5|5230.5|5228.2|5223.2|0
1658883600000|2022-07-27 01:00:00|5229.9|5224.9|5226.5|5221.5|5232.3|5227.3|5221.4|5216.4|0
1658887200000|2022-07-27 02:00:00|5226.6|5221.6|5223.3|5218.3|5229.7|5224.7|5219.5|5214.5|0
1658890800000|2022-07-27 03:00:00|5223.2|5218.2|5224.6|5219.6|5226.6|5221.6|5221.8|5216.8|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5233|5228|5235.2|5230.2|5224.2|5219.2|0
1658898000000|2022-07-27 05:00:00|5233.1|5228.1|5229.4|5224.4|5234.5|5229.5|5227.2|5222.2|0
1658901600000|2022-07-27 06:00:00|5228.8|5223.8|5219.3|5214.3|5232.5|5227.5|5217.9|5212.9|0
1658905200000|2022-07-27 07:00:00|5219.2|5214.2|5224.7|5219.7|5230.2|5225.2|5217.7|5212.7|0
1658908800000|2022-07-27 08:00:00|5224.3|5219.3|5246.6|5243.6|5252.4|5249.4|5224.2|5219.2|0
1658912400000|2022-07-27 09:00:00|5246.5|5243.5|5230.3|5227.3|5246.5|5243.5|5229.5|5226.5|0
1658916000000|2022-07-27 10:00:00|5230.2|5227.2|5233.1|5230.1|5233.8|5230.8|5223.2|5220.2|0
1658919600000|2022-07-27 11:00:00|5234.6|5231.6|5220.4|5217.4|5235|5232|5212.4|5209.4|0
1658923200000|2022-07-27 12:00:00|5220.6|5217.6|5229.4|5226.4|5234.3|5231.3|5217.7|5214.7|0
1658926800000|2022-07-27 13:00:00|5229.5|5226.5|5257.4|5255.6|5267|5265.2|5206.1|5204.3|0
1658930400000|2022-07-27 14:00:00|5259.2|5257.4|5292.1|5290.3|5296.1|5294.3|5253.8|5252|0
1658934000000|2022-07-27 15:00:00|5292.4|5290.6|5313.7|5311.9|5318|5316.2|5290.4|5288.6|0
1658937600000|2022-07-27 16:00:00|5314|5312.2|5308.5|5306.7|5333.5|5331.7|5306.8|5305|0
1658941200000|2022-07-27 17:00:00|5308.3|5306.5|5307.7|5305.9|5314.4|5312.6|5298|5296.2|0
1658944800000|2022-07-27 18:00:00|5308.6|5306.8|5373.2|5371.4|5394.3|5392.5|5292.1|5290.3|0
1658948400000|2022-07-27 19:00:00|5375.8|5374|5397.4|5395.6|5419.8|5418|5363|5361.2|0
1658952000000|2022-07-27 20:00:00|5398|5395|5364.1|5361.1|5398.6|5395.6|5336.3|5333.3|0
1658955600000|2022-07-27 21:00:00|5363.8|5360.8|5364|5361|5373.1|5370.1|5353.9|5350.9|0
1658959200000|2022-07-27 22:00:00|5364.1|5361.1|5362.7|5359.7|5364.2|5361.2|5359.1|5356.1|0
1658962800000|2022-07-27 23:00:00|5362.8|5359.8|5363.7|5358.7|5368.8|5365.8|5361.5|5358.4|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5358.2|5353.2|5367.2|5362.2|5353.5|5348.5|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5359.3|5354.3|5360.5|5355.5|5354.3|5349.3|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5365|5360|5367.5|5362.5|5357.6|5352.6|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5357.1|5352.1|5365.1|5360.1|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5359.5|5354.5|5360.3|5355.3|5355.2|5350.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5360.4|5355.4|5360.7|5355.7|5355.6|5350.6|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5358.1|5353.1|5366.5|5361.5|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5340.5|5335.5|5364.6|5359.6|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5323.1|5320.1|5342|5339|5313.2|5310.2|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5325.2|5322.2|5325.6|5322.6|5313.6|5310.6|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5339|5336|5343.5|5340.5|5324.5|5321.5|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5358.6|5355.6|5361.8|5358.8|5336.7|5333.7|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5367.8|5364.8|5394.7|5391.7|5331.9|5328.9|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5306.9|5305.1|5416.1|5414.3|5291|5289.2|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5331.1|5329.3|5331.2|5329.4|5256.6|5254.8|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5361.7|5359.9|5383|5381.2|5328.1|5326.3|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5347.9|5346.1|5367.4|5365.6|5340.7|5338.9|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5383.4|5381.6|5389|5387.2|5336.8|5335|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5402.6|5400.8|5403.2|5401.4|5366.8|5365|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5407|5405.2|5414.9|5413.1|5387.6|5385.8|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5529.5|5526.5|5532.2|5529.2|5406.5|5403.5|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5524.1|5521.1|5532.6|5529.6|5506.8|5503.8|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.8|5512.8|5524|5521|5511.6|5508.6|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5523.1|5518.1|5523.1|5519.6|5513.3|5510.3|0
1659052800000|2022-07-29 00:00:00|5523|5518|5519.2|5514.2|5523.1|5518.1|5517.2|5512.2|0
1659056400000|2022-07-29 01:00:00|5519.3|5514.3|5529.4|5524.4|5529.7|5524.7|5517.7|5512.7|0
1659060000000|2022-07-29 02:00:00|5529.3|5524.3|5514.1|5509.1|5531.5|5526.5|5512.8|5507.8|0
1659063600000|2022-07-29 03:00:00|5514|5509|5492.2|5487.2|5514.9|5509.9|5491.7|5486.7|0
1659067200000|2022-07-29 04:00:00|5492|5487|5496.7|5491.7|5499|5494|5491.6|5486.6|0
1659070800000|2022-07-29 05:00:00|5496.5|5491.5|5503.5|5498.5|5506.7|5501.7|5491.2|5486.2|0
1659074400000|2022-07-29 06:00:00|5503.6|5498.6|5486.9|5481.9|5504.4|5499.4|5484.2|5479.2|0
1659078000000|2022-07-29 07:00:00|5486.6|5481.6|5460.5|5455.5|5486.7|5481.7|5457.6|5452.6|0
1659081600000|2022-07-29 08:00:00|5460.7|5455.7|5454|5451|5476|5473|5444.5|5441.5|0
1659085200000|2022-07-29 09:00:00|5453.7|5450.7|5461.1|5458.1|5462.2|5459.2|5449.4|5446.4|0
1659088800000|2022-07-29 10:00:00|5461|5458|5458.3|5455.3|5461.9|5458.9|5452.5|5449.5|0
1659092400000|2022-07-29 11:00:00|5459.7|5456.7|5452.2|5449.2|5467.4|5464.4|5446.9|5443.9|0
1659096000000|2022-07-29 12:00:00|5452.4|5449.4|5433.3|5430.3|5456|5453|5426.3|5423.3|0
1659099600000|2022-07-29 13:00:00|5433.4|5430.4|5434|5432.2|5449.9|5448.1|5361.1|5359.3|0
1659103200000|2022-07-29 14:00:00|5434.5|5432.7|5432.4|5430.6|5472.8|5471|5427|5425.2|0
1659106800000|2022-07-29 15:00:00|5432.5|5430.7|5436.8|5435|5439.6|5437.8|5406.1|5404.3|0
1659110400000|2022-07-29 16:00:00|5437|5435.2|5445.3|5443.5|5448|5446.2|5414.8|5413|0
1659114000000|2022-07-29 17:00:00|5445.6|5443.8|5462.9|5461.1|5472.4|5470.6|5438.4|5436.6|0
1659117600000|2022-07-29 18:00:00|5463.1|5461.3|5473.7|5471.9|5480.1|5478.3|5456.1|5454.3|0
1659121200000|2022-07-29 19:00:00|5473.8|5472|5467.5|5465.7|5489.8|5488|5465.6|5463.8|0
1659124800000|2022-07-29 20:00:00|5468.1|5465.1|5466.4|5463.4|5470.7|5467.7|5460.6|5457.6|0
1659304800000|2022-07-31 22:00:00|5461.1|5456.1|5445.6|5440.6|5461.1|5456.1|5442.1|5437.1|0
1659308400000|2022-07-31 23:00:00|5445.5|5440.5|5443.3|5438.3|5451.6|5446.6|5440.5|5435.5|0
1659312000000|2022-08-01 00:00:00|5442.9|5437.9|5445.1|5440.1|5447|5442|5438.4|5433.4|0
1659315600000|2022-08-01 01:00:00|5445.2|5440.2|5450.5|5445.5|5451.4|5446.4|5440.6|5435.6|0
1659319200000|2022-08-01 02:00:00|5450.1|5445.1|5451.8|5446.8|5453.3|5448.3|5446.4|5441.4|0
1659322800000|2022-08-01 03:00:00|5452|5447|5450.3|5445.3|5452.2|5447.2|5441.6|5436.6|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5465.9|5460.9|5466.8|5461.8|5449.3|5444.3|0
1659330000000|2022-08-01 05:00:00|5465.8|5460.8|5462.1|5457.1|5466.4|5461.4|5455.1|5450.1|0
1659333600000|2022-08-01 06:00:00|5462.2|5457.2|5463.5|5458.5|5464.6|5459.6|5458.3|5453.3|0
1659337200000|2022-08-01 07:00:00|5466.2|5461.2|5476.5|5471.5|5481.7|5476.7|5463.9|5458.9|0
1659340800000|2022-08-01 08:00:00|5476.3|5471.3|5454.8|5451.8|5477|5472|5451.5|5448.5|0
1659344400000|2022-08-01 09:00:00|5454.7|5451.7|5460.1|5457.1|5463|5460|5453.6|5450.6|0
1659348000000|2022-08-01 10:00:00|5460.4|5457.4|5465.2|5462.2|5465.4|5462.4|5460.4|5457.4|0
1659351600000|2022-08-01 11:00:00|5465.4|5462.4|5482.2|5479.2|5488.5|5485.5|5464.8|5461.8|0
1659355200000|2022-08-01 12:00:00|5482.3|5479.3|5448.8|5445.8|5483.1|5480.1|5448.6|5445.6|0
1659358800000|2022-08-01 13:00:00|5448.4|5445.4|5486.5|5484.7|5509.3|5507.5|5399|5397.2|0
1659362400000|2022-08-01 14:00:00|5482.7|5480.9|5533.9|5532.1|5547.3|5545.5|5478.9|5477.1|0
1659366000000|2022-08-01 15:00:00|5534.4|5532.6|5529.8|5528|5539.5|5537.7|5501.9|5500.1|0
1659369600000|2022-08-01 16:00:00|5529.7|5527.9|5482.3|5480.5|5533.1|5531.3|5472.4|5470.6|0
1659373200000|2022-08-01 17:00:00|5482|5480.2|5445.8|5444|5482.2|5480.4|5425|5423.2|0
1659376800000|2022-08-01 18:00:00|5446.1|5444.3|5477.8|5476|5481.3|5479.5|5435.6|5433.8|0
1659380400000|2022-08-01 19:00:00|5478.4|5476.6|5469.2|5467.4|5481.3|5479.5|5450.5|5448.7|0
1659384000000|2022-08-01 20:00:00|5469.8|5466.8|5474.6|5471.6|5476.3|5473.3|5464.4|5461.4|0
1659387600000|2022-08-01 21:00:00|5474.9|5471.9|5470.8|5467.8|5474.9|5471.9|5468.2|5465.2|0
1659391200000|2022-08-01 22:00:00|5470.7|5467.7|5465.3|5462.3|5470.8|5467.8|5464.2|5461.2|0
1659394800000|2022-08-01 23:00:00|5465.4|5462.4|5462.7|5457.7|5468.9|5465.9|5460.1|5457.1|0
1659398400000|2022-08-02 00:00:00|5462.8|5457.8|5451.5|5446.5|5465.3|5460.3|5450.8|5445.8|0
1659402000000|2022-08-02 01:00:00|5451.4|5446.4|5444.4|5439.4|5454|5449|5438.6|5433.6|0
1659405600000|2022-08-02 02:00:00|5444.5|5439.5|5444.4|5439.4|5446.1|5441.1|5434.9|5429.9|0
1659409200000|2022-08-02 03:00:00|5444.3|5439.3|5434.6|5429.6|5445.2|5440.2|5429.6|5424.6|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5433.2|5428.2|5435.8|5430.8|5430.3|5425.3|0
1659416400000|2022-08-02 05:00:00|5432.8|5427.8|5430.8|5425.8|5438.9|5433.9|5428|5423|0
1659420000000|2022-08-02 06:00:00|5431.2|5426.2|5431.7|5426.7|5439|5434|5430|5425|0
1659423600000|2022-08-02 07:00:00|5431.5|5426.5|5411.5|5406.5|5435.4|5430.4|5407.4|5402.4|0
1659427200000|2022-08-02 08:00:00|5411.6|5406.6|5396.5|5393.5|5414.7|5411.7|5391.6|5388.6|0
1659430800000|2022-08-02 09:00:00|5396.6|5393.6|5382.3|5379.3|5399.3|5396.3|5381.8|5378.8|0
1659434400000|2022-08-02 10:00:00|5382.2|5379.2|5382.2|5379.2|5385.5|5382.5|5373.6|5370.6|0
1659438000000|2022-08-02 11:00:00|5384.7|5381.7|5400.1|5397.1|5407|5404|5383.4|5380.4|0
1659441600000|2022-08-02 12:00:00|5400.2|5397.2|5390.2|5387.2|5404.3|5401.3|5378.8|5375.8|0
1659445200000|2022-08-02 13:00:00|5390.3|5387.3|5449.3|5447.5|5475.9|5474.1|5388.3|5385.3|0
1659448800000|2022-08-02 14:00:00|5449|5447.2|5495.1|5493.3|5502.8|5501|5393|5391.2|0
1659452400000|2022-08-02 15:00:00|5495.3|5493.5|5493|5491.2|5504.5|5502.7|5458.8|5457|0
1659456000000|2022-08-02 16:00:00|5494.5|5492.7|5534.4|5532.6|5553.6|5551.8|5488.6|5486.8|0
1659459600000|2022-08-02 17:00:00|5534|5532.2|5465.4|5463.6|5535|5533.2|5448.4|5446.6|0
1659463200000|2022-08-02 18:00:00|5464.9|5463.1|5476.6|5474.8|5498.3|5496.5|5456.1|5454.3|0
1659466800000|2022-08-02 19:00:00|5476.5|5474.7|5458|5456.2|5490|5488.2|5457.3|5455.5|0
1659470400000|2022-08-02 20:00:00|5458.6|5455.6|5445.1|5442.1|5459|5456|5435.1|5432.1|0
1659474000000|2022-08-02 21:00:00|5445|5442|5445.3|5442.3|5448|5445|5442.8|5439.8|0
1659477600000|2022-08-02 22:00:00|5445.5|5442.5|5445.5|5442.5|5446.7|5443.7|5442.3|5439.3|0
1659481200000|2022-08-02 23:00:00|5445.6|5442.6|5446.7|5441.7|5448.6|5445.6|5445.2|5441.7|0
1659484800000|2022-08-03 00:00:00|5446.1|5441.1|5439.4|5434.4|5453|5448|5431|5426|0
1659488400000|2022-08-03 01:00:00|5440|5435|5449.7|5444.7|5454.1|5449.1|5438.6|5433.6|0
1659492000000|2022-08-03 02:00:00|5449.6|5444.6|5452.1|5447.1|5458.5|5453.5|5447.4|5442.4|0
1659495600000|2022-08-03 03:00:00|5452.2|5447.2|5456.5|5451.5|5457.8|5452.8|5452.2|5447.2|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5455.1|5450.1|5464.5|5459.5|5454|5449|0
1659502800000|2022-08-03 05:00:00|5455.4|5450.4|5462.3|5457.3|5466.7|5461.7|5454.7|5449.7|0
1659506400000|2022-08-03 06:00:00|5462.4|5457.4|5454.7|5449.7|5464.7|5459.7|5450.7|5445.7|0
1659510000000|2022-08-03 07:00:00|5454.6|5449.6|5437.5|5432.5|5455.2|5450.2|5432.3|5427.3|0
1659513600000|2022-08-03 08:00:00|5437.8|5432.8|5453.9|5450.9|5456.6|5453.6|5433.4|5430.4|0
1659517200000|2022-08-03 09:00:00|5453.8|5450.8|5472.7|5469.7|5477.3|5474.3|5452.6|5449.6|0
1659520800000|2022-08-03 10:00:00|5472.8|5469.8|5468.9|5465.9|5476.1|5473.1|5467|5464|0
1659524400000|2022-08-03 11:00:00|5469|5466|5483.1|5480.1|5490.7|5487.7|5468.5|5465.5|0
1659528000000|2022-08-03 12:00:00|5483.3|5480.3|5503.2|5500.2|5507|5504|5480.8|5477.8|0
1659531600000|2022-08-03 13:00:00|5503.1|5500.1|5538.5|5536.7|5546.8|5545|5472.7|5470.9|0
1659535200000|2022-08-03 14:00:00|5539|5537.2|5550.7|5548.9|5572.5|5570.7|5507.7|5505.9|0
1659538800000|2022-08-03 15:00:00|5550.9|5549.1|5594.7|5592.9|5600.2|5598.4|5539|5537.2|0
1659542400000|2022-08-03 16:00:00|5594.3|5592.5|5616.5|5614.7|5629.3|5627.5|5577.1|5575.3|0
1659546000000|2022-08-03 17:00:00|5616.9|5615.1|5617.6|5615.8|5629.9|5628.1|5609.9|5608.1|0
1659549600000|2022-08-03 18:00:00|5617.7|5615.9|5623.6|5621.8|5630.5|5628.7|5610.3|5608.5|0
1659553200000|2022-08-03 19:00:00|5623.5|5621.7|5622.2|5620.4|5640.5|5638.7|5613.9|5612.1|0
1659556800000|2022-08-03 20:00:00|5622.8|5619.8|5613.3|5610.3|5623|5620|5609.9|5606.9|0
1659560400000|2022-08-03 21:00:00|5613.7|5610.7|5616.3|5613.3|5616.7|5613.7|5612.9|5609.9|0
1659564000000|2022-08-03 22:00:00|5616.1|5613.1|5613.9|5610.9|5616.1|5613.1|5608.4|5605.4|0
1659567600000|2022-08-03 23:00:00|5613.8|5610.8|5615.6|5610.6|5615.6|5612|5610.9|5607.9|0
1659571200000|2022-08-04 00:00:00|5615.4|5610.4|5628.7|5623.7|5629.1|5624.1|5612.8|5607.8|0
1659574800000|2022-08-04 01:00:00|5628.6|5623.6|5625.8|5620.8|5631.3|5626.3|5623.6|5618.6|0
1659578400000|2022-08-04 02:00:00|5625.9|5620.9|5624.1|5619.1|5628|5623|5619.3|5614.3|0
1659582000000|2022-08-04 03:00:00|5624.2|5619.2|5617.6|5612.6|5624.4|5619.4|5613.8|5608.8|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5619.8|5614.8|5622.4|5617.4|5617.2|5612.2|0
1659589200000|2022-08-04 05:00:00|5619.7|5614.7|5617.5|5612.5|5622.6|5617.6|5616.3|5611.3|0
1659592800000|2022-08-04 06:00:00|5617.3|5612.3|5616.8|5611.8|5620.9|5615.9|5615|5610|0
1659596400000|2022-08-04 07:00:00|5616.4|5611.4|5628|5623|5633.3|5628.3|5613.3|5608.3|0
1659600000000|2022-08-04 08:00:00|5628.1|5623.1|5635.5|5632.5|5646.9|5643.9|5627.8|5622.8|0
1659603600000|2022-08-04 09:00:00|5635.3|5632.3|5661.2|5658.2|5661.9|5658.9|5632.7|5629.7|0
1659607200000|2022-08-04 10:00:00|5661.6|5658.6|5693.4|5690.4|5712.9|5709.9|5661.5|5658.5|0
1659610800000|2022-08-04 11:00:00|5685.9|5682.9|5661|5658|5693.4|5690.4|5660.6|5657.6|0
1659614400000|2022-08-04 12:00:00|5660.8|5657.8|5694|5691|5697.7|5694.7|5659.8|5656.8|0
1659618000000|2022-08-04 13:00:00|5693.9|5690.9|5681.1|5679.3|5713|5711.2|5657.7|5655.9|0
1659621600000|2022-08-04 14:00:00|5681|5679.2|5640.4|5638.6|5700.4|5698.6|5606.3|5604.5|0
1659625200000|2022-08-04 15:00:00|5640.3|5638.5|5654.6|5652.8|5658.9|5657.1|5614.4|5612.6|0
1659628800000|2022-08-04 16:00:00|5654.8|5653|5652.1|5650.3|5683.9|5682.1|5645.1|5643.3|0
1659632400000|2022-08-04 17:00:00|5652|5650.2|5679.1|5677.3|5684.4|5682.6|5652|5650.2|0
1659636000000|2022-08-04 18:00:00|5679|5677.2|5680.8|5679|5685.2|5683.4|5660.1|5658.3|0
1659639600000|2022-08-04 19:00:00|5680.7|5678.9|5684.5|5682.7|5696.7|5694.9|5666|5664.2|0
1659643200000|2022-08-04 20:00:00|5684.2|5681.2|5681.4|5678.4|5687.7|5684.7|5679|5676|0
1659646800000|2022-08-04 21:00:00|5681.5|5678.5|5680.7|5677.7|5682.3|5679.3|5680.1|5677.1|0
1659650400000|2022-08-04 22:00:00|5680.6|5677.6|5685.8|5682.8|5686.9|5683.9|5679|5676|0
1659654000000|2022-08-04 23:00:00|5685.7|5682.7|5687.7|5682.7|5689.4|5686.4|5685.1|5682.1|0
1659657600000|2022-08-05 00:00:00|5688.2|5683.2|5693.4|5688.4|5696.5|5691.5|5688.2|5683.2|0
1659661200000|2022-08-05 01:00:00|5693.5|5688.5|5703.9|5698.9|5706.8|5701.8|5692.3|5687.3|0
1659664800000|2022-08-05 02:00:00|5703.8|5698.8|5704.3|5699.3|5709.5|5704.5|5701.6|5696.6|0
1659668400000|2022-08-05 03:00:00|5704.4|5699.4|5704.4|5699.4|5705.9|5700.9|5698.8|5693.8|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5704.6|5699.6|5705.8|5700.8|5701.6|5696.6|0
1659675600000|2022-08-05 05:00:00|5704.9|5699.9|5702|5697|5705|5700|5692.8|5687.8|0
1659679200000|2022-08-05 06:00:00|5701.8|5696.8|5692.2|5687.2|5702.1|5697.1|5692.2|5687.2|0
1659682800000|2022-08-05 07:00:00|5692.3|5687.3|5686.7|5681.7|5697.6|5692.6|5681.7|5676.7|0
1659686400000|2022-08-05 08:00:00|5686.4|5681.4|5668.8|5665.8|5692.3|5689.3|5664.9|5661.9|0
1659690000000|2022-08-05 09:00:00|5668.3|5665.3|5662.7|5659.7|5672.1|5669.1|5654.9|5651.9|0
1659693600000|2022-08-05 10:00:00|5662.5|5659.5|5646.8|5643.8|5662.6|5659.6|5641.5|5638.5|0
1659697200000|2022-08-05 11:00:00|5650.6|5647.6|5666|5663|5666.9|5663.9|5649.3|5646.3|0
1659700800000|2022-08-05 12:00:00|5666.1|5663.1|5584.2|5581.2|5668|5665|5577.7|5574.7|0
1659704400000|2022-08-05 13:00:00|5584.1|5581.1|5585.2|5583.4|5603.7|5601.9|5558.4|5555.8|0
1659708000000|2022-08-05 14:00:00|5585.3|5583.5|5609.7|5607.9|5645.4|5643.6|5573.4|5571.6|0
1659711600000|2022-08-05 15:00:00|5609.3|5607.5|5534|5532.2|5609.7|5607.9|5527.5|5525.7|0
1659715200000|2022-08-05 16:00:00|5534.2|5532.4|5561.1|5559.3|5562.2|5560.4|5532.4|5530.6|0
1659718800000|2022-08-05 17:00:00|5561.4|5559.6|5555|5553.2|5585|5583.2|5547.8|5546|0
1659722400000|2022-08-05 18:00:00|5554.8|5553|5540.3|5538.5|5555.6|5553.8|5531.7|5529.9|0
1659726000000|2022-08-05 19:00:00|5540.5|5538.7|5566.2|5564.4|5571.8|5570|5534.4|5532.6|0
1659729600000|2022-08-05 20:00:00|5566.8|5563.8|5564.5|5561.5|5570|5567|5559.9|5556.9|0
1659909600000|2022-08-07 22:00:00|5567.7|5562.7|5551.3|5546.3|5567.9|5562.9|5545|5540|0
1659913200000|2022-08-07 23:00:00|5551.2|5546.2|5549.1|5544.1|5553|5548|5548|5543|0
1659916800000|2022-08-08 00:00:00|5549.3|5544.3|5555.2|5550.2|5557.3|5552.3|5548.4|5543.4|0
1659920400000|2022-08-08 01:00:00|5555.1|5550.1|5557.1|5552.1|5557.6|5552.6|5550.1|5545.1|0
1659924000000|2022-08-08 02:00:00|5556.9|5551.9|5564.4|5559.4|5566|5561|5555.6|5550.6|0
1659927600000|2022-08-08 03:00:00|5564.5|5559.5|5563.8|5558.8|5568.4|5563.4|5562.3|5557.3|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5570.9|5565.9|5571.8|5566.8|5564|5559|0
1659934800000|2022-08-08 05:00:00|5570.8|5565.8|5575.9|5570.9|5581.6|5576.6|5570.1|5565.1|0
1659938400000|2022-08-08 06:00:00|5576.1|5571.1|5584.2|5579.2|5586|5581|5574.4|5569.4|0
1659942000000|2022-08-08 07:00:00|5584.3|5579.3|5595|5590|5599.5|5594.5|5583.1|5578.1|0
1659945600000|2022-08-08 08:00:00|5594.9|5589.9|5594.1|5591.1|5598.4|5595.4|5583.9|5580.9|0
1659949200000|2022-08-08 09:00:00|5593.8|5590.8|5589|5586|5596.3|5593.3|5586.5|5583.5|0
1659952800000|2022-08-08 10:00:00|5588.9|5585.9|5606.7|5603.7|5607.5|5604.5|5588.2|5585.2|0
1659956400000|2022-08-08 11:00:00|5603.8|5600.8|5611.8|5608.8|5614.7|5611.7|5600.4|5597.4|0
1659960000000|2022-08-08 12:00:00|5611.6|5608.6|5622.9|5619.9|5624.6|5621.6|5609.2|5606.2|0
1659963600000|2022-08-08 13:00:00|5622.2|5619.2|5659|5657.2|5669.9|5668.1|5534.2|5532.4|0
1659967200000|2022-08-08 14:00:00|5659.3|5657.5|5615.6|5613.8|5670.9|5669.1|5605.9|5604.1|0
1659970800000|2022-08-08 15:00:00|5615.8|5614|5586.9|5585.1|5631.3|5629.5|5557.1|5555.3|0
1659974400000|2022-08-08 16:00:00|5586.8|5585|5557.8|5556|5593.6|5591.8|5541.2|5539.4|0
1659978000000|2022-08-08 17:00:00|5557.3|5555.5|5569.3|5567.5|5576.3|5574.5|5549.7|5547.9|0
1659981600000|2022-08-08 18:00:00|5569.6|5567.8|5521.4|5519.6|5570.1|5568.3|5507.5|5505.7|0
1659985200000|2022-08-08 19:00:00|5520.9|5519.1|5536.7|5534.9|5542.3|5540.5|5514.6|5512.8|0
1659988800000|2022-08-08 20:00:00|5537.2|5534.2|5545.3|5542.3|5545.6|5542.6|5536.6|5533.6|0
1659992400000|2022-08-08 21:00:00|5545.5|5542.5|5545.2|5542.2|5546.5|5543.5|5542.1|5539.1|0
1659996000000|2022-08-08 22:00:00|5545.3|5542.3|5542.1|5539.1|5548.8|5545.8|5542.1|5539.1|0
1659999600000|2022-08-08 23:00:00|5542|5539|5553.6|5548.6|5559|5556|5538.6|5535.6|0
1660003200000|2022-08-09 00:00:00|5553.4|5548.4|5546.4|5541.4|5555.9|5550.9|5546|5541|0
1660006800000|2022-08-09 01:00:00|5546.7|5541.7|5534.2|5529.2|5546.9|5541.9|5532.1|5527.1|0
1660010400000|2022-08-09 02:00:00|5534.1|5529.1|5544|5539|5544.5|5539.5|5534|5529|0
1660014000000|2022-08-09 03:00:00|5544.2|5539.2|5555.3|5550.3|5555.8|5550.8|5543.1|5538.1|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5553.3|5548.3|5556.4|5551.4|5550|5545|0
1660021200000|2022-08-09 05:00:00|5553.1|5548.1|5549|5544|5553.7|5548.7|5547.9|5542.9|0
1660024800000|2022-08-09 06:00:00|5548.8|5543.8|5546.9|5541.9|5549.5|5544.5|5540.5|5535.5|0
1660028400000|2022-08-09 07:00:00|5546.8|5541.8|5543.5|5538.5|5556|5551|5536.2|5531.2|0
1660032000000|2022-08-09 08:00:00|5543.4|5538.4|5547.4|5544.4|5553.3|5550.3|5535.5|5532.5|0
1660035600000|2022-08-09 09:00:00|5547.3|5544.3|5533.8|5530.8|5549.1|5546.1|5533.6|5530.6|0
1660039200000|2022-08-09 10:00:00|5533.9|5530.9|5491.1|5488.1|5534.1|5531.1|5482.2|5479.2|0
1660042800000|2022-08-09 11:00:00|5501.4|5498.4|5494.2|5491.2|5514.2|5511.2|5493.4|5490.4|0
1660046400000|2022-08-09 12:00:00|5494.3|5491.3|5498.5|5495.5|5506|5503|5489.2|5486.2|0
1660050000000|2022-08-09 13:00:00|5498.6|5495.6|5451.8|5450|5514.7|5512.9|5449.7|5447.9|0
1660053600000|2022-08-09 14:00:00|5451.5|5449.7|5466.9|5465.1|5481.4|5479.6|5436.1|5434.3|0
1660057200000|2022-08-09 15:00:00|5466.7|5464.9|5458.2|5456.4|5489.1|5487.3|5447.9|5446.1|0
1660060800000|2022-08-09 16:00:00|5458.3|5456.5|5448.7|5446.9|5462.6|5460.8|5437|5435.2|0
1660064400000|2022-08-09 17:00:00|5448.6|5446.8|5472.2|5470.4|5475|5473.2|5443.6|5441.8|0
1660068000000|2022-08-09 18:00:00|5472.4|5470.6|5470.3|5468.5|5484.1|5482.3|5457.8|5456|0
1660071600000|2022-08-09 19:00:00|5469.9|5468.1|5478|5476.2|5488.8|5487|5467.7|5465.9|0
1660075200000|2022-08-09 20:00:00|5478.6|5475.6|5484.6|5481.6|5485.5|5482.5|5475|5472|0
1660078800000|2022-08-09 21:00:00|5484.7|5481.7|5481.5|5478.5|5485.7|5482.7|5481.1|5478.1|0
1660082400000|2022-08-09 22:00:00|5481.3|5478.3|5479.9|5476.9|5482.4|5479.4|5479.6|5476.6|0
1660086000000|2022-08-09 23:00:00|5479.8|5476.8|5480.8|5475.8|5480.8|5477.6|5476.8|5473.8|0
1660089600000|2022-08-10 00:00:00|5480.7|5475.7|5466.7|5461.7|5481.8|5476.8|5465.2|5460.2|0
1660093200000|2022-08-10 01:00:00|5466.6|5461.6|5470.2|5465.2|5476.2|5471.2|5466.5|5461.5|0
1660096800000|2022-08-10 02:00:00|5470.1|5465.1|5466.5|5461.5|5470.9|5465.9|5461.1|5456.1|0
1660100400000|2022-08-10 03:00:00|5466.6|5461.6|5461|5456|5467.9|5462.9|5459.7|5454.7|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5464.9|5459.9|5466.4|5461.4|5460.9|5455.9|0
1660107600000|2022-08-10 05:00:00|5464.6|5459.6|5452.8|5447.8|5465.5|5460.5|5452.7|5447.7|0
1660111200000|2022-08-10 06:00:00|5452.2|5447.2|5448.4|5443.4|5452.2|5447.2|5441.5|5436.5|0
1660114800000|2022-08-10 07:00:00|5448.7|5443.7|5453.1|5448.1|5464.2|5459.2|5441|5436|0
1660118400000|2022-08-10 08:00:00|5453.2|5448.2|5497.8|5494.8|5501.6|5498.6|5453.2|5448.2|0
1660122000000|2022-08-10 09:00:00|5497.9|5494.9|5492.6|5489.6|5502|5499|5491.1|5488.1|0
1660125600000|2022-08-10 10:00:00|5492.5|5489.5|5487.7|5484.7|5492.5|5489.5|5484|5481|0
1660129200000|2022-08-10 11:00:00|5489.1|5486.1|5497.5|5494.5|5497.5|5494.5|5483.3|5480.3|0
1660132800000|2022-08-10 12:00:00|5497.6|5494.6|5614.2|5611.2|5629.9|5626.9|5497.1|5494.1|0
1660136400000|2022-08-10 13:00:00|5614|5611|5604.8|5603|5633.5|5631.7|5578.8|5577|0
1660140000000|2022-08-10 14:00:00|5604.9|5603.1|5629.5|5627.7|5631.5|5629.7|5558.9|5557.1|0
1660143600000|2022-08-10 15:00:00|5631.4|5629.6|5661.4|5659.6|5661.7|5659.9|5630|5628.2|0
1660147200000|2022-08-10 16:00:00|5660.9|5659.1|5649.7|5647.9|5667|5665.2|5634.5|5632.7|0
1660150800000|2022-08-10 17:00:00|5649.9|5648.1|5667.9|5666.1|5675|5673.2|5636.6|5634.8|0
1660154400000|2022-08-10 18:00:00|5668.1|5666.3|5651.8|5650|5674.5|5672.7|5650.4|5648.6|0
1660158000000|2022-08-10 19:00:00|5651.4|5649.6|5677.5|5675.7|5680.8|5679|5647.4|5645.6|0
1660161600000|2022-08-10 20:00:00|5678.4|5676.6|5674.1|5671.1|5681.4|5678.4|5670.2|5667.2|0
1660165200000|2022-08-10 21:00:00|5674.2|5671.2|5673|5670|5674.3|5671.3|5670.3|5667.3|0
1660168800000|2022-08-10 22:00:00|5672.6|5669.6|5674.6|5671.6|5675|5672|5670.2|5667.2|0
1660172400000|2022-08-10 23:00:00|5674.5|5671.5|5684.3|5679.3|5684.5|5680.3|5673.8|5670.8|0
1660176000000|2022-08-11 00:00:00|5684.5|5679.5|5706.4|5701.4|5707.9|5702.9|5684.5|5679.5|0
1660179600000|2022-08-11 01:00:00|5706.3|5701.3|5703.8|5698.8|5709.9|5704.9|5701.7|5696.7|0
1660183200000|2022-08-11 02:00:00|5703.7|5698.7|5699.2|5694.2|5707.1|5702.1|5697.4|5692.4|0
1660186800000|2022-08-11 03:00:00|5699.4|5694.4|5703.5|5698.5|5707.6|5702.6|5699.1|5694.1|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5700.4|5695.4|5707.1|5702.1|5700.2|5695.2|0
1660194000000|2022-08-11 05:00:00|5700.3|5695.3|5702.1|5697.1|5704.8|5699.8|5699.4|5694.4|0
1660197600000|2022-08-11 06:00:00|5702.4|5697.4|5713.8|5708.8|5719.9|5714.9|5695.1|5690.1|0
1660201200000|2022-08-11 07:00:00|5714|5709|5703.6|5698.6|5716.2|5711.2|5697.5|5692.5|0
1660204800000|2022-08-11 08:00:00|5703.8|5698.8|5680.6|5677.6|5706.1|5703.1|5674.6|5671.6|0
1660208400000|2022-08-11 09:00:00|5680.7|5677.7|5688.9|5685.9|5696.7|5693.7|5678.6|5675.6|0
1660212000000|2022-08-11 10:00:00|5689|5686|5684.3|5681.3|5689.9|5686.9|5680.3|5677.3|0
1660215600000|2022-08-11 11:00:00|5684.7|5681.7|5700.6|5697.6|5700.6|5697.6|5681.6|5678.6|0
1660219200000|2022-08-11 12:00:00|5700.5|5697.5|5731.6|5728.6|5732.8|5729.8|5700.5|5697.5|0
1660222800000|2022-08-11 13:00:00|5731.5|5728.5|5747.7|5745.9|5758.6|5756.8|5718.3|5716.5|0
1660226400000|2022-08-11 14:00:00|5748|5746.2|5741.5|5739.7|5801.4|5799.6|5726.7|5724.9|0
1660230000000|2022-08-11 15:00:00|5741.6|5739.8|5687.5|5685.7|5745.5|5743.7|5666.8|5665|0
1660233600000|2022-08-11 16:00:00|5687.8|5686|5700.7|5698.9|5704.7|5702.9|5675.4|5673.6|0
1660237200000|2022-08-11 17:00:00|5701|5699.2|5681.9|5680.1|5714.1|5712.3|5678.3|5676.5|0
1660240800000|2022-08-11 18:00:00|5681.5|5679.7|5643.1|5641.3|5681.5|5679.7|5629.2|5627.4|0
1660244400000|2022-08-11 19:00:00|5643.2|5641.4|5649.3|5647.5|5653.9|5652.1|5630.1|5628.3|0
1660248000000|2022-08-11 20:00:00|5649.9|5646.9|5663.4|5660.4|5663.9|5660.9|5648.3|5645.3|0
1660251600000|2022-08-11 21:00:00|5663.3|5660.3|5661.2|5658.2|5663.7|5660.7|5659.8|5656.8|0
1660255200000|2022-08-11 22:00:00|5661.1|5658.1|5657.2|5654.2|5661.2|5658.2|5655.5|5652.5|0
1660258800000|2022-08-11 23:00:00|5657.3|5654.3|5660.1|5655.1|5660.1|5656.4|5656.5|5653.5|0
1660262400000|2022-08-12 00:00:00|5660.2|5655.2|5651.7|5646.7|5670.2|5665.2|5650.3|5645.3|0
1660266000000|2022-08-12 01:00:00|5651.8|5646.8|5654.1|5649.1|5660.9|5655.9|5651.3|5646.3|0
1660269600000|2022-08-12 02:00:00|5654.2|5649.2|5662.6|5657.6|5663.4|5658.4|5653.8|5648.8|0
1660273200000|2022-08-12 03:00:00|5662.7|5657.7|5663.8|5658.8|5665.7|5660.7|5660.2|5655.2|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5662.7|5657.7|5665.6|5660.6|5661.6|5656.6|0
1660280400000|2022-08-12 05:00:00|5662.3|5657.3|5667.6|5662.6|5667.9|5662.9|5661.9|5656.9|0
1660284000000|2022-08-12 06:00:00|5667.7|5662.7|5670.8|5665.8|5672.5|5667.5|5665.6|5660.6|0
1660287600000|2022-08-12 07:00:00|5670.7|5665.7|5682.7|5677.7|5690|5685|5660.5|5655.5|0
1660291200000|2022-08-12 08:00:00|5683.1|5678.1|5662.9|5659.9|5691|5688|5662.7|5659.7|0
1660294800000|2022-08-12 09:00:00|5663.1|5660.1|5666.3|5663.3|5672.2|5669.2|5649.6|5646.6|0
1660298400000|2022-08-12 10:00:00|5666.2|5663.2|5649.3|5646.3|5666.5|5663.5|5646.2|5643.2|0
1660302000000|2022-08-12 11:00:00|5649.6|5646.6|5644.8|5641.8|5649.6|5646.6|5639.5|5636.5|0
1660305600000|2022-08-12 12:00:00|5644.9|5641.9|5657.9|5654.9|5659.1|5656.1|5643.1|5640.1|0
1660309200000|2022-08-12 13:00:00|5657.8|5654.8|5680.6|5678.8|5692.9|5691.1|5652.7|5650.9|0
1660312800000|2022-08-12 14:00:00|5672.6|5670.8|5695.1|5693.3|5705.3|5703.5|5651.3|5649.5|0
1660316400000|2022-08-12 15:00:00|5694.9|5693.1|5701.4|5699.6|5725.8|5724|5691.6|5689.8|0
1660320000000|2022-08-12 16:00:00|5701.7|5699.9|5718.2|5716.4|5728.1|5726.3|5701|5699.2|0
1660323600000|2022-08-12 17:00:00|5718|5716.2|5729.2|5727.4|5734.5|5732.7|5715.3|5713.5|0
1660327200000|2022-08-12 18:00:00|5729.4|5727.6|5754.4|5752.6|5755.3|5753.5|5729.4|5727.6|0
1660330800000|2022-08-12 19:00:00|5754.5|5752.7|5777.9|5776.1|5779|5777.2|5748.3|5746.5|0
1660334400000|2022-08-12 20:00:00|5778.5|5775.5|5773|5770|5780.4|5777.4|5769.6|5766.6|0
1660514400000|2022-08-14 22:00:00|5766.7|5761.7|5763|5758|5767.5|5762.5|5759.3|5754.3|0
1660518000000|2022-08-14 23:00:00|5762.9|5757.9|5752.9|5747.9|5768|5763|5752.5|5747.5|0
1660521600000|2022-08-15 00:00:00|5753.4|5748.4|5756.4|5751.4|5760.2|5755.2|5753.2|5748.2|0
1660525200000|2022-08-15 01:00:00|5756.3|5751.3|5760.3|5755.3|5761.2|5756.2|5748.7|5743.7|0
1660528800000|2022-08-15 02:00:00|5760.4|5755.4|5753.2|5748.2|5761.2|5756.2|5751.2|5746.2|0
1660532400000|2022-08-15 03:00:00|5753.1|5748.1|5755.4|5750.4|5757.6|5752.6|5751.3|5746.3|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5755.9|5750.9|5757|5752|5753.7|5748.7|0
1660539600000|2022-08-15 05:00:00|5756.1|5751.1|5755.5|5750.5|5758.7|5753.7|5751.8|5746.8|0
1660543200000|2022-08-15 06:00:00|5755.7|5750.7|5754.9|5749.9|5760.7|5755.7|5753.5|5748.5|0
1660546800000|2022-08-15 07:00:00|5755|5750|5736.5|5731.5|5756.9|5751.9|5735|5730|0
1660550400000|2022-08-15 08:00:00|5736.2|5731.2|5737.5|5734.5|5746.6|5743.6|5735.9|5730.9|0
1660554000000|2022-08-15 09:00:00|5737.6|5734.6|5733.8|5730.8|5738.8|5735.8|5727.5|5724.5|0
1660557600000|2022-08-15 10:00:00|5733.7|5730.7|5748.9|5745.9|5749.5|5746.5|5733.7|5730.7|0
1660561200000|2022-08-15 11:00:00|5749.7|5746.7|5741.6|5738.6|5757|5754|5738.8|5735.8|0
1660564800000|2022-08-15 12:00:00|5741.5|5738.5|5735.6|5732.6|5752|5749|5734.8|5731.8|0
1660568400000|2022-08-15 13:00:00|5735.8|5732.8|5786.5|5784.7|5801.9|5800.1|5735.1|5732.1|0
1660572000000|2022-08-15 14:00:00|5786.1|5784.3|5743.7|5741.9|5786.1|5784.3|5730.8|5729|0
1660575600000|2022-08-15 15:00:00|5743.4|5741.6|5805.4|5803.6|5808.3|5806.5|5737.7|5735.9|0
1660579200000|2022-08-15 16:00:00|5806.6|5804.8|5811.5|5809.7|5814.5|5812.7|5799.4|5797.6|0
1660582800000|2022-08-15 17:00:00|5811.9|5810.1|5808.2|5806.4|5820.2|5818.4|5796.9|5795.1|0
1660586400000|2022-08-15 18:00:00|5808.3|5806.5|5813.1|5811.3|5815.8|5814|5793.5|5791.7|0
1660590000000|2022-08-15 19:00:00|5813.4|5811.6|5811.6|5809.8|5829.9|5828.1|5805.8|5804|0
1660593600000|2022-08-15 20:00:00|5812.2|5809.2|5808.8|5805.8|5813.4|5810.4|5806.6|5803.6|0
1660597200000|2022-08-15 21:00:00|5808.7|5805.7|5807.6|5804.6|5809.4|5806.4|5807.4|5804.4|0
1660600800000|2022-08-15 22:00:00|5807.5|5804.5|5807.5|5804.5|5809.5|5806.5|5806|5803|0
1660604400000|2022-08-15 23:00:00|5807.4|5804.4|5810.4|5805.4|5810.4|5806.9|5807.2|5804.2|0
1660608000000|2022-08-16 00:00:00|5810.5|5805.5|5800.8|5795.8|5810.5|5805.5|5800.3|5795.3|0
1660611600000|2022-08-16 01:00:00|5800.7|5795.7|5801.2|5796.2|5803.9|5798.9|5794.9|5789.9|0
1660615200000|2022-08-16 02:00:00|5801.1|5796.1|5807.3|5802.3|5809.7|5804.7|5800.2|5795.2|0
1660618800000|2022-08-16 03:00:00|5807.4|5802.4|5801.9|5796.9|5807.5|5802.5|5800.3|5795.3|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5805|5800|5805.8|5800.8|5801.6|5796.6|0
1660626000000|2022-08-16 05:00:00|5804.9|5799.9|5801.2|5796.2|5805.4|5800.4|5796.8|5791.8|0
1660629600000|2022-08-16 06:00:00|5800.9|5795.9|5779.1|5774.1|5801.7|5796.7|5779|5774|0
1660633200000|2022-08-16 07:00:00|5779.2|5774.2|5779.9|5774.9|5780.6|5775.6|5769.7|5764.7|0
1660636800000|2022-08-16 08:00:00|5779.8|5774.8|5789.5|5786.5|5793.5|5790.5|5775.3|5772.3|0
1660640400000|2022-08-16 09:00:00|5789.4|5786.4|5785.4|5782.4|5790|5787|5784.3|5781.3|0
1660644000000|2022-08-16 10:00:00|5785.5|5782.5|5781.5|5778.5|5785.6|5782.6|5778.9|5775.9|0
1660647600000|2022-08-16 11:00:00|5783.5|5780.5|5797.1|5794.1|5804.2|5801.2|5783.5|5780.5|0
1660651200000|2022-08-16 12:00:00|5798|5795|5796.5|5793.5|5808.5|5805.5|5787.7|5784.7|0
1660654800000|2022-08-16 13:00:00|5796.2|5793.2|5768.6|5766.8|5798|5796.2|5745.6|5743.8|0
1660658400000|2022-08-16 14:00:00|5767.6|5765.8|5731.4|5729.6|5768.9|5767.1|5713|5711.2|0
1660662000000|2022-08-16 15:00:00|5730.7|5728.9|5791.6|5789.8|5795|5793.2|5728.4|5726.6|0
1660665600000|2022-08-16 16:00:00|5791.7|5789.9|5779.3|5777.5|5797.4|5795.6|5766.5|5764.7|0
1660669200000|2022-08-16 17:00:00|5779.7|5777.9|5802.7|5800.9|5804.6|5802.8|5778.9|5777.1|0
1660672800000|2022-08-16 18:00:00|5803.3|5801.5|5760|5758.2|5823.8|5822|5739.2|5737.4|0
1660676400000|2022-08-16 19:00:00|5757.1|5755.3|5772.6|5770.8|5789.3|5787.5|5745.8|5744|0
1660680000000|2022-08-16 20:00:00|5771.4|5769.6|5774.2|5771.2|5774.7|5771.7|5765.3|5762.3|0
1660683600000|2022-08-16 21:00:00|5774.3|5771.3|5775.8|5772.8|5776.6|5773.6|5773.3|5770.3|0
1660687200000|2022-08-16 22:00:00|5775.9|5772.9|5771.9|5768.9|5775.9|5772.9|5770.1|5767.1|0
1660690800000|2022-08-16 23:00:00|5771.8|5768.8|5770.9|5765.9|5772.2|5769.2|5768.2|5765.2|0
1660694400000|2022-08-17 00:00:00|5771|5766|5772.3|5767.3|5778.7|5773.7|5767.7|5762.7|0
1660698000000|2022-08-17 01:00:00|5772.2|5767.2|5767.2|5762.2|5772.3|5767.3|5761.8|5756.8|0
1660701600000|2022-08-17 02:00:00|5767.1|5762.1|5764.2|5759.2|5768|5763|5762.7|5757.7|0
1660705200000|2022-08-17 03:00:00|5764.3|5759.3|5765.5|5760.5|5766.6|5761.6|5763.2|5758.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5769|5764|5770.4|5765.4|5765.2|5760.2|0
1660712400000|2022-08-17 05:00:00|5768.9|5763.9|5774.9|5769.9|5775.8|5770.8|5767.7|5762.7|0
1660716000000|2022-08-17 06:00:00|5775.3|5770.3|5762.2|5757.2|5775.3|5770.3|5759|5754|0
1660719600000|2022-08-17 07:00:00|5762|5757|5747.4|5742.4|5763.8|5758.8|5746.2|5741.2|0
1660723200000|2022-08-17 08:00:00|5747.3|5742.3|5739.9|5736.9|5752.1|5749.1|5738.7|5735.7|0
1660726800000|2022-08-17 09:00:00|5740|5737|5731.1|5728.1|5743.7|5740.7|5728.8|5725.8|0
1660730400000|2022-08-17 10:00:00|5731.2|5728.2|5720.2|5717.2|5731.4|5728.4|5716.8|5713.8|0
1660734000000|2022-08-17 11:00:00|5725.6|5722.6|5714|5711|5729|5726|5709.2|5706.2|0
1660737600000|2022-08-17 12:00:00|5714.1|5711.1|5712.4|5709.4|5724|5721|5706.7|5703.7|0
1660741200000|2022-08-17 13:00:00|5712.1|5709.1|5711.1|5709.3|5729.3|5727.5|5681.4|5679.6|0
1660744800000|2022-08-17 14:00:00|5709.1|5707.3|5649.4|5647.6|5723.2|5721.4|5649.1|5647.3|0
1660748400000|2022-08-17 15:00:00|5649.3|5647.5|5651|5649.2|5675.3|5673.5|5642.7|5640.9|0
1660752000000|2022-08-17 16:00:00|5651.5|5649.7|5672.8|5671|5685.7|5683.9|5651.2|5649.4|0
1660755600000|2022-08-17 17:00:00|5673.2|5671.4|5678.2|5676.4|5691.4|5689.6|5664|5662.2|0
1660759200000|2022-08-17 18:00:00|5678.1|5676.3|5712.2|5710.4|5746|5744.2|5673.4|5671.6|0
1660762800000|2022-08-17 19:00:00|5712.4|5710.6|5680.7|5678.9|5728.1|5726.3|5669.6|5667.8|0
1660766400000|2022-08-17 20:00:00|5681.3|5678.3|5678.8|5675.8|5681.8|5678.8|5674|5671|0
1660770000000|2022-08-17 21:00:00|5678.6|5675.6|5673.2|5670.2|5678.6|5675.6|5672.3|5669.3|0
1660773600000|2022-08-17 22:00:00|5673.3|5670.3|5662.4|5659.4|5673.3|5670.3|5661.7|5658.7|0
1660777200000|2022-08-17 23:00:00|5662.5|5659.5|5653.9|5648.9|5662.5|5659.5|5651.7|5648.5|0
1660780800000|2022-08-18 00:00:00|5653.6|5648.6|5654.2|5649.2|5655.6|5650.6|5647.7|5642.7|0
1660784400000|2022-08-18 01:00:00|5654.1|5649.1|5657.4|5652.4|5662.5|5657.5|5653.3|5648.3|0
1660788000000|2022-08-18 02:00:00|5657.3|5652.3|5662.2|5657.2|5665|5660|5656.5|5651.5|0
1660791600000|2022-08-18 03:00:00|5662.3|5657.3|5661.3|5656.3|5664.5|5659.5|5658.5|5653.5|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5657.4|5652.4|5663.6|5658.6|5657.1|5652.1|0
1660798800000|2022-08-18 05:00:00|5657.3|5652.3|5651.9|5646.9|5664|5659|5651.9|5646.9|0
1660802400000|2022-08-18 06:00:00|5652|5647|5638.4|5633.4|5656.8|5651.8|5637.1|5632.1|0
1660806000000|2022-08-18 07:00:00|5638.7|5633.7|5651.8|5646.8|5654.5|5649.5|5635.5|5630.5|0
1660809600000|2022-08-18 08:00:00|5652|5647|5664.9|5661.9|5665|5662|5650.7|5647|0
1660813200000|2022-08-18 09:00:00|5664.8|5661.8|5685.1|5682.1|5685.8|5682.8|5664.6|5661.6|0
1660816800000|2022-08-18 10:00:00|5685|5682|5680.6|5677.6|5689.6|5686.6|5676.7|5673.7|0
1660820400000|2022-08-18 11:00:00|5679.9|5676.9|5692.7|5689.7|5692.8|5689.8|5677.2|5674.2|0
1660824000000|2022-08-18 12:00:00|5692.2|5689.2|5690.4|5687.4|5700.6|5697.6|5684|5681|0
1660827600000|2022-08-18 13:00:00|5690.6|5687.6|5641.1|5639.3|5690.8|5687.8|5629.4|5627.6|0
1660831200000|2022-08-18 14:00:00|5639.6|5637.8|5679.1|5677.3|5688.1|5686.3|5621|5619.2|0
1660834800000|2022-08-18 15:00:00|5679.2|5677.4|5705.5|5703.7|5724|5722.2|5669.1|5667.3|0
1660838400000|2022-08-18 16:00:00|5705.8|5704|5684.1|5682.3|5712.6|5710.8|5672.1|5670.3|0
1660842000000|2022-08-18 17:00:00|5684|5682.2|5696.5|5694.7|5708.3|5706.5|5679.1|5677.3|0
1660845600000|2022-08-18 18:00:00|5696.8|5695|5695.9|5694.1|5704.2|5702.4|5684.6|5682.8|0
1660849200000|2022-08-18 19:00:00|5696|5694.2|5690.1|5688.3|5709.2|5707.4|5683|5681.2|0
1660852800000|2022-08-18 20:00:00|5690.7|5687.7|5691.3|5688.3|5693|5690|5685|5682|0
1660856400000|2022-08-18 21:00:00|5691.2|5688.2|5689.7|5686.7|5691.9|5688.9|5689.1|5686.1|0
1660860000000|2022-08-18 22:00:00|5689.8|5686.8|5688.2|5685.2|5689.8|5686.8|5687.6|5684.6|0
1660863600000|2022-08-18 23:00:00|5688.1|5685.1|5691.3|5686.3|5691.3|5686.9|5687.2|5684.2|0
1660867200000|2022-08-19 00:00:00|5691.5|5686.5|5680.8|5675.8|5693.7|5688.7|5677.9|5672.9|0
1660870800000|2022-08-19 01:00:00|5680.7|5675.7|5683.7|5678.7|5684.5|5679.5|5675.6|5670.6|0
1660874400000|2022-08-19 02:00:00|5683.5|5678.5|5688.6|5683.6|5688.7|5683.7|5681.9|5676.9|0
1660878000000|2022-08-19 03:00:00|5688.7|5683.7|5682|5677|5689.8|5684.8|5681.4|5676.4|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5689.7|5684.7|5691|5686|5679.2|5674.2|0
1660885200000|2022-08-19 05:00:00|5689.8|5684.8|5683.8|5678.8|5690.7|5685.7|5678.4|5673.4|0
1660888800000|2022-08-19 06:00:00|5684|5679|5662.8|5657.8|5684.8|5679.8|5660.5|5655.5|0
1660892400000|2022-08-19 07:00:00|5662.3|5657.3|5666.8|5661.8|5672.8|5667.8|5659.6|5654.6|0
1660896000000|2022-08-19 08:00:00|5666.7|5661.7|5626.3|5623.3|5667.1|5663.4|5615.8|5612.8|0
1660899600000|2022-08-19 09:00:00|5626.4|5623.4|5629.2|5626.2|5636|5633|5625.7|5622.7|0
1660903200000|2022-08-19 10:00:00|5629.3|5626.3|5615.1|5612.1|5630.4|5627.4|5610.6|5607.6|0
1660906800000|2022-08-19 11:00:00|5624.1|5621.1|5632.2|5629.2|5632.4|5629.4|5612.4|5609.4|0
1660910400000|2022-08-19 12:00:00|5632|5629|5625.6|5622.6|5632.5|5629.5|5621.6|5618.6|0
1660914000000|2022-08-19 13:00:00|5625.5|5622.5|5582.2|5580.4|5654.9|5653.1|5579.8|5578|0
1660917600000|2022-08-19 14:00:00|5582.1|5580.3|5559.9|5558.1|5587|5585.2|5559.6|5557.8|0
1660921200000|2022-08-19 15:00:00|5559.7|5557.9|5556|5554.2|5576|5574.2|5547.8|5546|0
1660924800000|2022-08-19 16:00:00|5555.7|5553.9|5567.1|5565.3|5573.9|5572.1|5551.8|5550|0
1660928400000|2022-08-19 17:00:00|5567.2|5565.4|5564|5562.2|5574.2|5572.4|5538.7|5536.9|0
1660932000000|2022-08-19 18:00:00|5563.5|5561.7|5554.2|5552.4|5568.6|5566.8|5551.3|5549.5|0
1660935600000|2022-08-19 19:00:00|5554.4|5552.6|5566.6|5564.8|5574|5572.2|5546|5544.2|0
1660939200000|2022-08-19 20:00:00|5567.2|5564.2|5562.6|5559.6|5569.3|5566.3|5561.6|5558.6|0
1661119200000|2022-08-21 22:00:00|5547.3|5542.3|5538.5|5533.5|5547.3|5542.3|5529.5|5524.5|0
1661122800000|2022-08-21 23:00:00|5538.4|5533.4|5532.1|5527.1|5543.6|5538.6|5528.2|5523.2|0
1661126400000|2022-08-22 00:00:00|5532.2|5527.2|5531.3|5526.3|5536.8|5531.8|5528.1|5523.1|0
1661130000000|2022-08-22 01:00:00|5531.2|5526.2|5536.3|5531.3|5539.8|5534.8|5530|5525|0
1661133600000|2022-08-22 02:00:00|5536.4|5531.4|5547.4|5542.4|5548.8|5543.8|5535.7|5530.7|0
1661137200000|2022-08-22 03:00:00|5547.3|5542.3|5558.5|5553.5|5558.6|5553.6|5542.1|5537.1|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5552.8|5547.8|5560|5555|5552.8|5547.8|0
1661144400000|2022-08-22 05:00:00|5552.9|5547.9|5550.6|5545.6|5555.7|5550.7|5547.6|5542.6|0
1661148000000|2022-08-22 06:00:00|5550.7|5545.7|5542.7|5537.7|5552.1|5547.1|5535.2|5530.2|0
1661151600000|2022-08-22 07:00:00|5542.3|5537.3|5516.6|5511.6|5551.8|5546.8|5511.5|5506.5|0
1661155200000|2022-08-22 08:00:00|5516.7|5511.7|5478.8|5475.8|5518.4|5513.4|5472.7|5469.7|0
1661158800000|2022-08-22 09:00:00|5479.1|5476.1|5472.2|5469.2|5479.1|5476.1|5466|5463|0
1661162400000|2022-08-22 10:00:00|5472.3|5469.3|5482|5479|5485|5482|5471.6|5468.6|0
1661166000000|2022-08-22 11:00:00|5487.1|5484.1|5482.1|5479.1|5490.4|5487.4|5474.7|5471.7|0
1661169600000|2022-08-22 12:00:00|5482.2|5479.2|5475.4|5472.4|5482.8|5479.8|5472.9|5469.9|0
1661173200000|2022-08-22 13:00:00|5475.8|5472.8|5451.8|5450|5491.4|5489.6|5443.3|5441.5|0
1661176800000|2022-08-22 14:00:00|5451.7|5449.9|5425.1|5423.3|5452.1|5450.3|5415.8|5414|0
1661180400000|2022-08-22 15:00:00|5425.2|5423.4|5442.4|5440.6|5446.3|5444.5|5418.6|5416.8|0
1661184000000|2022-08-22 16:00:00|5442.5|5440.7|5439|5437.2|5447.3|5445.5|5430.3|5428.5|0
1661187600000|2022-08-22 17:00:00|5438.9|5437.1|5413.2|5411.4|5440.9|5439.1|5412.2|5410.4|0
1661191200000|2022-08-22 18:00:00|5413.1|5411.3|5412.7|5410.9|5423.9|5422.1|5404.3|5402.5|0
1661194800000|2022-08-22 19:00:00|5412.5|5410.7|5416.2|5414.4|5422.3|5420.5|5402.1|5400.3|0
1661198400000|2022-08-22 20:00:00|5416.8|5413.8|5418.9|5415.9|5420.7|5417.7|5416.1|5413.1|0
1661202000000|2022-08-22 21:00:00|5419|5416|5418.5|5415.5|5419.5|5416.5|5418.3|5415.3|0
1661205600000|2022-08-22 22:00:00|5418.4|5415.4|5422.6|5419.6|5423.1|5420.1|5415.2|5412.2|0
1661209200000|2022-08-22 23:00:00|5422.7|5419.7|5432.5|5427.5|5432.5|5428.2|5421.9|5418.9|0
1661212800000|2022-08-23 00:00:00|5432.6|5427.6|5421|5416|5433.3|5428.3|5419.5|5414.5|0
1661216400000|2022-08-23 01:00:00|5421.1|5416.1|5419.8|5414.8|5429.1|5424.1|5419.1|5414.1|0
1661220000000|2022-08-23 02:00:00|5420.2|5415.2|5428.1|5423.1|5429.8|5424.8|5420.2|5415.2|0
1661223600000|2022-08-23 03:00:00|5428.2|5423.2|5428.7|5423.7|5430.7|5425.7|5425|5420|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5421.8|5416.8|5430.4|5425.4|5420.6|5415.6|0
1661230800000|2022-08-23 05:00:00|5421.4|5416.4|5410.7|5405.7|5422.9|5417.9|5404.8|5399.8|0
1661234400000|2022-08-23 06:00:00|5410.8|5405.8|5390.1|5385.1|5416.1|5411.1|5378.3|5373.3|0
1661238000000|2022-08-23 07:00:00|5390.4|5385.4|5424.4|5419.4|5429.1|5424.1|5390.4|5385.4|0
1661241600000|2022-08-23 08:00:00|5425.3|5420.3|5436.9|5433.9|5448.4|5445.4|5425|5420|0
1661245200000|2022-08-23 09:00:00|5436.7|5433.7|5441.8|5438.8|5442.3|5439.3|5430.8|5427.8|0
1661248800000|2022-08-23 10:00:00|5441.7|5438.7|5438.8|5435.8|5441.8|5438.8|5429.1|5426.1|0
1661252400000|2022-08-23 11:00:00|5436.7|5433.7|5438.2|5435.2|5438.6|5435.6|5431.3|5428.3|0
1661256000000|2022-08-23 12:00:00|5438.1|5435.1|5418.2|5415.2|5439.5|5436.5|5418.2|5415.2|0
1661259600000|2022-08-23 13:00:00|5418.4|5415.4|5435.5|5433.7|5448.2|5446.4|5379.4|5377.6|0
1661263200000|2022-08-23 14:00:00|5435.7|5433.9|5421.5|5419.7|5475.7|5473.9|5419.9|5418.1|0
1661266800000|2022-08-23 15:00:00|5421.2|5419.4|5429.2|5427.4|5443.5|5441.7|5407.8|5406|0
1661270400000|2022-08-23 16:00:00|5429.3|5427.5|5443.8|5442|5445.8|5444|5414.6|5412.8|0
1661274000000|2022-08-23 17:00:00|5444.2|5442.4|5439.8|5438|5460.2|5458.4|5431.8|5430|0
1661277600000|2022-08-23 18:00:00|5439.9|5438.1|5440.9|5439.1|5455.9|5454.1|5434.6|5432.8|0
1661281200000|2022-08-23 19:00:00|5441|5439.2|5425.1|5423.3|5449.1|5447.3|5419.6|5417.8|0
1661284800000|2022-08-23 20:00:00|5427.2|5425.4|5419.8|5416.8|5428.9|5425.9|5419.6|5416.6|0
1661288400000|2022-08-23 21:00:00|5419.7|5416.7|5419.1|5416.1|5420|5417|5418.2|5415.2|0
1661292000000|2022-08-23 22:00:00|5419|5416|5424.1|5421.1|5424.5|5421.5|5419|5416|0
1661295600000|2022-08-23 23:00:00|5424.2|5421.2|5424.3|5419.3|5426|5423|5422.3|5419|0
1661299200000|2022-08-24 00:00:00|5424.4|5419.4|5420|5415|5428.1|5423.1|5417.9|5412.9|0
1661302800000|2022-08-24 01:00:00|5419.9|5414.9|5407|5402|5421.1|5416.1|5401.7|5396.7|0
1661306400000|2022-08-24 02:00:00|5407.1|5402.1|5401.5|5396.5|5408.8|5403.8|5397.9|5392.9|0
1661310000000|2022-08-24 03:00:00|5401.6|5396.6|5403.2|5398.2|5405|5400|5399.3|5394.3|0
1661313600000|2022-08-24 04:00:00|5403|5398|5415.3|5410.3|5418.2|5413.2|5398.4|5393.4|0
1661317200000|2022-08-24 05:00:00|5415.2|5410.2|5416.8|5411.8|5421|5416|5412.2|5407.2|0
1661320800000|2022-08-24 06:00:00|5416.7|5411.7|5418|5413|5424.1|5419.1|5411.1|5406.1|0
1661324400000|2022-08-24 07:00:00|5417.3|5412.3|5406.4|5401.4|5427.2|5422.2|5391.7|5386.7|0
1661328000000|2022-08-24 08:00:00|5406.7|5401.7|5412.5|5409.5|5416.3|5413.3|5395.2|5392.2|0
1661331600000|2022-08-24 09:00:00|5412.9|5409.9|5412.5|5409.5|5418.5|5415.5|5409.4|5406.4|0
1661335200000|2022-08-24 10:00:00|5412.4|5409.4|5408.9|5405.9|5414.9|5411.9|5408.5|5405.5|0
1661338800000|2022-08-24 11:00:00|5409.8|5406.8|5430.8|5427.8|5432.3|5429.3|5408.9|5405.9|0
1661342400000|2022-08-24 12:00:00|5430.9|5427.9|5423.8|5420.8|5436.2|5433.2|5418.1|5415.1|0
1661346000000|2022-08-24 13:00:00|5423.7|5420.7|5455.3|5453.5|5457.9|5456.1|5395.6|5393.8|0
1661349600000|2022-08-24 14:00:00|5455.9|5454.1|5494.6|5492.8|5499.6|5497.8|5447|5445.2|0
1661353200000|2022-08-24 15:00:00|5494.2|5492.4|5524.2|5522.4|5531.8|5530|5494.2|5492.4|0
1661356800000|2022-08-24 16:00:00|5524.1|5522.3|5502.9|5501.1|5536.4|5534.6|5497.1|5495.3|0
1661360400000|2022-08-24 17:00:00|5503|5501.2|5494.2|5492.4|5513.9|5512.1|5484.5|5482.7|0
1661364000000|2022-08-24 18:00:00|5493.9|5492.1|5489.2|5487.4|5502.6|5500.8|5476.3|5474.5|0
1661367600000|2022-08-24 19:00:00|5489.4|5487.6|5480.6|5478.8|5501|5499.2|5475|5473.2|0
1661371200000|2022-08-24 20:00:00|5481.2|5478.2|5473.2|5470.2|5487.8|5484.8|5458.3|5455.3|0
1661374800000|2022-08-24 21:00:00|5473.4|5470.4|5463.3|5460.3|5473.5|5470.5|5457.3|5454.3|0
1661378400000|2022-08-24 22:00:00|5463.5|5460.5|5463.6|5460.6|5469.3|5466.3|5462.7|5459.7|0
1661382000000|2022-08-24 23:00:00|5463.5|5460.5|5462.7|5457.7|5466.4|5463.4|5460.9|5457.7|0
1661385600000|2022-08-25 00:00:00|5462.8|5457.8|5475.5|5470.5|5477.4|5472.4|5459.2|5454.2|0
1661389200000|2022-08-25 01:00:00|5475.6|5470.6|5479.2|5474.2|5482.2|5477.2|5474|5469|0
1661392800000|2022-08-25 02:00:00|5479.3|5474.3|5478.3|5473.3|5481.6|5476.6|5476.4|5471.4|0
1661396400000|2022-08-25 03:00:00|5478.2|5473.2|5476.1|5471.1|5480.9|5475.9|5474.3|5469.3|0
1661400000000|2022-08-25 04:00:00|5476|5471|5483.4|5478.4|5485.1|5480.1|5475.2|5470.2|0
1661403600000|2022-08-25 05:00:00|5483.8|5478.8|5482|5477|5489.3|5484.3|5480.4|5475.4|0
1661407200000|2022-08-25 06:00:00|5481.9|5476.9|5528|5523|5535.4|5530.4|5480.6|5475.6|0
1661410800000|2022-08-25 07:00:00|5528.7|5523.7|5541.8|5536.8|5542.3|5537.3|5524.5|5519.5|0
1661414400000|2022-08-25 08:00:00|5541.9|5536.9|5556.1|5553.1|5561.8|5558.8|5541.9|5536.9|0
1661418000000|2022-08-25 09:00:00|5556.2|5553.2|5530|5527|5556.5|5553.5|5524.5|5521.5|0
1661421600000|2022-08-25 10:00:00|5530.1|5527.1|5542.1|5539.1|5544.3|5541.3|5529.8|5526.8|0
1661425200000|2022-08-25 11:00:00|5542.6|5539.6|5543|5540|5549.8|5546.8|5539.4|5536.4|0
1661428800000|2022-08-25 12:00:00|5543.2|5540.2|5546.2|5543.2|5549.1|5546.1|5532.2|5529.2|0
1661432400000|2022-08-25 13:00:00|5546.3|5543.3|5570.6|5568.8|5581.9|5580.1|5513.2|5511.4|0
1661436000000|2022-08-25 14:00:00|5571.2|5569.4|5614.1|5612.3|5640.8|5639|5570.5|5568.7|0
1661439600000|2022-08-25 15:00:00|5614.6|5612.8|5595.5|5593.7|5614.8|5613|5570.8|5569|0
1661443200000|2022-08-25 16:00:00|5595.2|5593.4|5597.4|5595.6|5601.3|5599.5|5583.8|5582|0
1661446800000|2022-08-25 17:00:00|5596.9|5595.1|5619.2|5617.4|5624.8|5623|5592.4|5590.6|0
1661450400000|2022-08-25 18:00:00|5619.4|5617.6|5608.8|5607|5620.2|5618.4|5594.5|5592.7|0
1661454000000|2022-08-25 19:00:00|5608.7|5606.9|5647.9|5646.1|5649.1|5647.3|5601.2|5599.4|0
1661457600000|2022-08-25 20:00:00|5648.5|5645.5|5644.6|5641.6|5649.9|5646.9|5642.4|5639.4|0
1661461200000|2022-08-25 21:00:00|5644.7|5641.7|5649.1|5646.1|5649.3|5646.3|5644|5641|0
1661464800000|2022-08-25 22:00:00|5649.2|5646.2|5646.7|5643.7|5649.8|5646.8|5645.1|5642.1|0
1661468400000|2022-08-25 23:00:00|5646.8|5643.8|5649.1|5644.1|5651.4|5648.4|5646.1|5643.1|0
1661472000000|2022-08-26 00:00:00|5649.3|5644.3|5651.5|5646.5|5653.2|5648.2|5642.7|5637.7|0
1661475600000|2022-08-26 01:00:00|5651.4|5646.4|5651.1|5646.1|5653|5648|5645.6|5640.6|0
1661479200000|2022-08-26 02:00:00|5650.8|5645.8|5641.9|5636.9|5651.7|5646.7|5638.7|5633.7|0
1661482800000|2022-08-26 03:00:00|5641.7|5636.7|5644.2|5639.2|5646.9|5641.9|5640.9|5635.9|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5638.6|5633.6|5644.3|5639.3|5637.9|5632.9|0
1661490000000|2022-08-26 05:00:00|5638.9|5633.9|5628.8|5623.8|5640.2|5635.2|5628.3|5623.3|0
1661493600000|2022-08-26 06:00:00|5628.6|5623.6|5628.8|5623.8|5629.7|5624.7|5622|5617|0
1661497200000|2022-08-26 07:00:00|5628.5|5623.5|5612.5|5607.5|5636.2|5631.2|5611.9|5606.9|0
1661500800000|2022-08-26 08:00:00|5612.3|5607.3|5609.9|5606.9|5615.1|5612.1|5604.4|5601.4|0
1661504400000|2022-08-26 09:00:00|5609.6|5606.6|5603.3|5600.3|5612.1|5609.1|5600.9|5597.9|0
1661508000000|2022-08-26 10:00:00|5603.2|5600.2|5601.5|5598.5|5605.2|5602.2|5598.9|5595.9|0
1661511600000|2022-08-26 11:00:00|5602.6|5599.6|5632.8|5629.8|5636.5|5633.5|5596.8|5593.8|0
1661515200000|2022-08-26 12:00:00|5632.5|5629.5|5689.4|5686.4|5690.6|5687.6|5631.4|5628.4|0
1661518800000|2022-08-26 13:00:00|5689.3|5686.3|5648.1|5646.3|5718.2|5715.2|5609.4|5607.6|0
1661522400000|2022-08-26 14:00:00|5647.9|5646.1|5530.3|5528.5|5696.2|5694.4|5522.3|5520.5|0
1661526000000|2022-08-26 15:00:00|5529.6|5527.8|5494.2|5492.4|5531.5|5529.7|5470.9|5469.1|0
1661529600000|2022-08-26 16:00:00|5494.7|5492.9|5492.7|5490.9|5496.1|5494.3|5462.6|5460.8|0
1661533200000|2022-08-26 17:00:00|5491.9|5490.1|5458.5|5456.7|5498.4|5496.6|5452.4|5450.6|0
1661536800000|2022-08-26 18:00:00|5458.4|5456.6|5442.6|5440.8|5463.1|5461.3|5439.2|5437.4|0
1661540400000|2022-08-26 19:00:00|5442.4|5440.6|5407.3|5405.5|5453.8|5452|5406.1|5404.3|0
1661544000000|2022-08-26 20:00:00|5407.9|5404.9|5390.6|5387.6|5414.4|5411.4|5390.1|5387.1|0
1661724000000|2022-08-28 22:00:00|5372.3|5367.3|5356.9|5351.9|5372.3|5367.3|5346.4|5341.4|0
1661727600000|2022-08-28 23:00:00|5357.1|5352.1|5322.9|5317.9|5359.9|5354.9|5320|5315|0
1661731200000|2022-08-29 00:00:00|5322.8|5317.8|5322.1|5317.1|5338.2|5333.2|5318|5313|0
1661734800000|2022-08-29 01:00:00|5322|5317|5332.9|5327.9|5333.4|5328.4|5315.7|5310.7|0
1661738400000|2022-08-29 02:00:00|5333.2|5328.2|5343.4|5338.4|5352.2|5347.2|5330.7|5325.7|0
1661742000000|2022-08-29 03:00:00|5343.7|5338.7|5350.5|5345.5|5351.2|5346.2|5340.5|5335.5|0
1661745600000|2022-08-29 04:00:00|5350.6|5345.6|5343.4|5338.4|5354.7|5349.7|5339.4|5334.4|0
1661749200000|2022-08-29 05:00:00|5343.3|5338.3|5329|5324|5348.2|5343.2|5328.7|5323.7|0
1661752800000|2022-08-29 06:00:00|5328.9|5323.9|5354.2|5349.2|5354.8|5349.8|5328.8|5323.8|0
1661756400000|2022-08-29 07:00:00|5353.3|5348.3|5357.9|5352.9|5370.3|5365.3|5330.9|5325.9|0
1661760000000|2022-08-29 08:00:00|5356.5|5351.5|5332.6|5329.6|5357.3|5353.5|5332.5|5329.5|0
1661763600000|2022-08-29 09:00:00|5332.7|5329.7|5340.9|5337.9|5341.2|5338.2|5330.2|5327.2|0
1661767200000|2022-08-29 10:00:00|5340.8|5337.8|5344.7|5341.7|5352.2|5349.2|5337.9|5334.9|0
1661770800000|2022-08-29 11:00:00|5346.9|5343.9|5350|5347|5351.3|5348.3|5333.9|5330.9|0
1661774400000|2022-08-29 12:00:00|5350.3|5347.3|5356.2|5353.2|5365.7|5362.7|5346.5|5343.5|0
1661778000000|2022-08-29 13:00:00|5355.8|5352.8|5405.2|5403.4|5446.3|5444.5|5348.5|5345.5|0
1661781600000|2022-08-29 14:00:00|5404.7|5402.9|5351.4|5349.6|5440.8|5439|5348.7|5346.9|0
1661785200000|2022-08-29 15:00:00|5350.4|5348.6|5357.4|5355.6|5368.6|5366.8|5331.4|5329.6|0
1661788800000|2022-08-29 16:00:00|5357.3|5355.5|5378.3|5376.5|5390.7|5388.9|5352.9|5351.1|0
1661792400000|2022-08-29 17:00:00|5378.8|5377|5390.8|5389|5403.1|5401.3|5368.7|5366.9|0
1661796000000|2022-08-29 18:00:00|5390.9|5389.1|5378.9|5377.1|5391|5389.2|5364.4|5362.6|0
1661799600000|2022-08-29 19:00:00|5378.7|5376.9|5350.2|5348.4|5402.1|5400.3|5346.1|5344.3|0
1661803200000|2022-08-29 20:00:00|5350.3|5348.5|5353.2|5350.2|5355.8|5352.8|5347|5344|0
1661806800000|2022-08-29 21:00:00|5353.3|5350.3|5352.3|5349.3|5354.1|5351.1|5351.1|5348.1|0
1661810400000|2022-08-29 22:00:00|5352.5|5349.5|5357.2|5354.2|5357.2|5354.2|5352.3|5349.3|0
1661814000000|2022-08-29 23:00:00|5357.6|5354.6|5378.5|5373.5|5378.8|5375.3|5355.9|5352.9|0
1661817600000|2022-08-30 00:00:00|5378.7|5373.7|5368.3|5363.3|5380.6|5375.6|5357.8|5352.8|0
1661821200000|2022-08-30 01:00:00|5368.1|5363.1|5364.8|5359.8|5379.7|5374.7|5361.9|5356.9|0
1661824800000|2022-08-30 02:00:00|5365|5360|5367.8|5362.8|5369.1|5364.1|5357.3|5352.3|0
1661828400000|2022-08-30 03:00:00|5367.9|5362.9|5376.6|5371.6|5376.7|5371.7|5363.3|5358.3|0
1661832000000|2022-08-30 04:00:00|5376.5|5371.5|5385|5380|5391.1|5386.1|5374.4|5369.4|0
1661835600000|2022-08-30 05:00:00|5385.2|5380.2|5384.3|5379.3|5388|5383|5377.5|5372.5|0
1661839200000|2022-08-30 06:00:00|5384.7|5379.7|5388.5|5383.5|5391.7|5386.7|5377.6|5372.6|0
1661842800000|2022-08-30 07:00:00|5388.4|5383.4|5408.2|5403.2|5417.7|5412.7|5383.1|5378.1|0
1661846400000|2022-08-30 08:00:00|5408.1|5403.1|5435.8|5432.8|5443.2|5440.2|5403.4|5400.4|0
1661850000000|2022-08-30 09:00:00|5435.7|5432.7|5428.6|5425.6|5437.5|5434.5|5421.3|5418.3|0
1661853600000|2022-08-30 10:00:00|5428.5|5425.5|5430.7|5427.7|5435.8|5432.8|5425.7|5422.7|0
1661857200000|2022-08-30 11:00:00|5429.5|5426.5|5428.3|5425.3|5440.3|5437.3|5427.2|5424.2|0
1661860800000|2022-08-30 12:00:00|5428.4|5425.4|5408.2|5405.2|5433.1|5430.1|5405.5|5402.5|0
1661864400000|2022-08-30 13:00:00|5408.4|5405.4|5301.6|5299.8|5408.8|5405.8|5301.3|5299.5|0
1661868000000|2022-08-30 14:00:00|5305|5303.2|5246.3|5244.5|5315.6|5313.8|5207.7|5205.9|0
1661871600000|2022-08-30 15:00:00|5246.5|5244.7|5237.5|5235.7|5262.3|5260.5|5223.6|5221.8|0
1661875200000|2022-08-30 16:00:00|5236.3|5234.5|5212.7|5210.9|5257.4|5255.6|5204.4|5202.6|0
1661878800000|2022-08-30 17:00:00|5212.5|5210.7|5211.8|5210|5221.7|5219.9|5186.2|5184.4|0
1661882400000|2022-08-30 18:00:00|5211.3|5209.5|5210.7|5208.9|5226.4|5224.6|5199.3|5197.5|0
1661886000000|2022-08-30 19:00:00|5210.6|5208.8|5241.7|5239.9|5252.5|5250.7|5208.9|5207.1|0
1661889600000|2022-08-30 20:00:00|5242.3|5239.3|5248.4|5245.4|5252.6|5249.6|5242.3|5239.3|0
1661893200000|2022-08-30 21:00:00|5248.6|5245.6|5255.1|5252.1|5260.9|5257.9|5248.1|5245.1|0
1661896800000|2022-08-30 22:00:00|5255.2|5252.2|5253.9|5250.9|5256.1|5253.1|5251.8|5248.8|0
1661900400000|2022-08-30 23:00:00|5254.2|5251.2|5251.9|5246.9|5254.9|5251.9|5247.6|5244.6|0
1661904000000|2022-08-31 00:00:00|5251.8|5246.8|5268.5|5263.5|5271.8|5266.8|5249.7|5244.7|0
1661907600000|2022-08-31 01:00:00|5268.2|5263.2|5270.5|5265.5|5277.5|5272.5|5265|5260|0
1661911200000|2022-08-31 02:00:00|5270.7|5265.7|5273.2|5268.2|5278.8|5273.8|5269.1|5264.1|0
1661914800000|2022-08-31 03:00:00|5273.1|5268.1|5291.4|5286.4|5293.9|5288.9|5271.3|5266.3|0
1661918400000|2022-08-31 04:00:00|5291.6|5286.6|5305.4|5300.4|5310.9|5305.9|5290.7|5285.7|0
1661922000000|2022-08-31 05:00:00|5305.7|5300.7|5313.1|5308.1|5327.1|5322.1|5298.6|5293.6|0
1661925600000|2022-08-31 06:00:00|5313.4|5308.4|5310.3|5305.3|5319.5|5314.5|5303.5|5298.5|0
1661929200000|2022-08-31 07:00:00|5310.5|5305.5|5289.2|5284.2|5314.3|5309.3|5283.1|5278.1|0
1661932800000|2022-08-31 08:00:00|5289|5284|5289.4|5286.4|5302.1|5299.1|5281.8|5278.8|0
1661936400000|2022-08-31 09:00:00|5289.7|5286.7|5279.2|5276.2|5289.7|5286.7|5275.4|5272.4|0
1661940000000|2022-08-31 10:00:00|5279.1|5276.1|5312.8|5309.8|5319.1|5316.1|5277.9|5274.9|0
1661943600000|2022-08-31 11:00:00|5309.3|5306.3|5302.3|5299.3|5309.9|5306.9|5294.3|5291.3|0
1661947200000|2022-08-31 12:00:00|5302.1|5299.1|5307.5|5304.5|5315.4|5312.4|5292.3|5289.3|0
1661950800000|2022-08-31 13:00:00|5307.9|5304.9|5359|5357.2|5389.9|5388.1|5304.1|5302.3|0
1661954400000|2022-08-31 14:00:00|5358|5356.2|5303.1|5301.3|5372.1|5370.3|5300.3|5298.5|0
1661958000000|2022-08-31 15:00:00|5303.3|5301.5|5311.1|5309.3|5318.3|5316.5|5273.9|5272.1|0
1661961600000|2022-08-31 16:00:00|5311.4|5309.6|5295.5|5293.7|5319.5|5317.7|5289.5|5287.7|0
1661965200000|2022-08-31 17:00:00|5295.3|5293.5|5282.3|5280.5|5307.9|5306.1|5268.9|5267.1|0
1661968800000|2022-08-31 18:00:00|5282.1|5280.3|5268.5|5266.7|5298.5|5296.7|5258.8|5257|0
1661972400000|2022-08-31 19:00:00|5267.8|5266|5257.9|5256.1|5313.2|5311.4|5257|5255.2|0
1661976000000|2022-08-31 20:00:00|5258.4|5255.4|5269.7|5266.7|5271.3|5268.3|5257.5|5254.5|0
1661979600000|2022-08-31 21:00:00|5269.6|5266.6|5243.9|5240.9|5270.6|5267.6|5241.9|5238.9|0
1661983200000|2022-08-31 22:00:00|5243.8|5240.8|5216.8|5213.8|5251.3|5248.3|5211.6|5208.6|0
1661986800000|2022-08-31 23:00:00|5216.7|5213.7|5190.9|5185.9|5218.1|5215.1|5187.8|5184.8|0
1661990400000|2022-09-01 00:00:00|5190.8|5185.8|5178|5173|5193.2|5188.2|5167|5162|0
1661994000000|2022-09-01 01:00:00|5178.2|5173.2|5195.8|5190.8|5197.3|5192.3|5177.6|5172.6|0
1661997600000|2022-09-01 02:00:00|5195.6|5190.6|5194|5189|5202.6|5197.6|5190.3|5185.3|0
1662001200000|2022-09-01 03:00:00|5193.9|5188.9|5179.4|5174.4|5195.7|5190.7|5178.4|5173.4|0
1662004800000|2022-09-01 04:00:00|5179.5|5174.5|5188.7|5183.7|5190.5|5185.5|5178.5|5173.5|0
1662008400000|2022-09-01 05:00:00|5188.6|5183.6|5184.6|5179.6|5191.9|5186.9|5180.9|5175.9|0
1662012000000|2022-09-01 06:00:00|5184.2|5179.2|5182.6|5177.6|5188|5183|5166.6|5161.6|0
1662015600000|2022-09-01 07:00:00|5182.7|5177.7|5183.8|5178.8|5196.5|5191.5|5172.8|5167.8|0
1662019200000|2022-09-01 08:00:00|5183.9|5178.9|5180.5|5177.5|5191.4|5188.4|5173.1|5170.1|0
1662022800000|2022-09-01 09:00:00|5180.6|5177.6|5186.8|5183.8|5188.6|5185.6|5173.6|5170.6|0
1662026400000|2022-09-01 10:00:00|5186.7|5183.7|5192.2|5189.2|5192.6|5189.6|5184|5181|0
1662030000000|2022-09-01 11:00:00|5191.2|5188.2|5225|5222|5235.8|5232.8|5191.2|5188.2|0
1662033600000|2022-09-01 12:00:00|5225.8|5222.8|5218.3|5215.3|5230.9|5227.9|5207.8|5204.8|0
1662037200000|2022-09-01 13:00:00|5218.2|5215.2|5222.6|5220.8|5258|5256.2|5193.7|5191.2|0
1662040800000|2022-09-01 14:00:00|5222.5|5220.7|5135.4|5133.6|5228.7|5226.9|5135.4|5133.6|0
1662044400000|2022-09-01 15:00:00|5134.8|5133|5116.9|5115.1|5156.1|5154.3|5110.8|5109|0
1662048000000|2022-09-01 16:00:00|5117|5115.2|5124.4|5122.6|5145|5143.2|5114.6|5112.8|0
1662051600000|2022-09-01 17:00:00|5124.6|5122.8|5149.5|5147.7|5168.3|5166.5|5120.6|5118.8|0
1662055200000|2022-09-01 18:00:00|5149.6|5147.8|5205.4|5203.6|5219.9|5218.1|5144|5142.2|0
1662058800000|2022-09-01 19:00:00|5204.1|5202.3|5258.1|5256.3|5265.2|5263.4|5200.6|5198.8|0
1662062400000|2022-09-01 20:00:00|5258.7|5255.7|5266.9|5263.9|5268.2|5265.2|5255.8|5252.8|0
1662066000000|2022-09-01 21:00:00|5267|5264|5275|5272|5276.3|5273.3|5265.6|5262.6|0
1662069600000|2022-09-01 22:00:00|5274.9|5271.9|5268|5265|5280.4|5277.4|5266.6|5263.6|0
1662073200000|2022-09-01 23:00:00|5267.9|5264.9|5275.5|5270.5|5275.7|5272.7|5261.6|5258.6|0
1662076800000|2022-09-02 00:00:00|5275.6|5270.6|5272.1|5267.1|5279.2|5274.2|5267.1|5262.1|0
1662080400000|2022-09-02 01:00:00|5272|5267|5271.3|5266.3|5275|5270|5267.4|5262.4|0
1662084000000|2022-09-02 02:00:00|5271.4|5266.4|5262.7|5257.7|5271.4|5266.4|5256.5|5251.5|0
1662087600000|2022-09-02 03:00:00|5262.8|5257.8|5264.8|5259.8|5269.8|5264.8|5261.9|5256.9|0
1662091200000|2022-09-02 04:00:00|5264.7|5259.7|5277|5272|5281.1|5276.1|5264.7|5259.7|0
1662094800000|2022-09-02 05:00:00|5276.9|5271.9|5261|5256|5279.1|5274.1|5257.6|5252.6|0
1662098400000|2022-09-02 06:00:00|5261.2|5256.2|5277.9|5272.9|5278.6|5273.6|5247.7|5242.7|0
1662102000000|2022-09-02 07:00:00|5277.3|5272.3|5255.4|5250.4|5278.2|5273.2|5254.2|5249.2|0
1662105600000|2022-09-02 08:00:00|5255|5250|5259.5|5256.5|5260.4|5257.4|5239.7|5236.7|0
1662109200000|2022-09-02 09:00:00|5259.7|5256.7|5249|5246|5260.1|5257.1|5244.3|5241.3|0
1662112800000|2022-09-02 10:00:00|5248.9|5245.9|5239.1|5236.1|5250.1|5247.1|5232.2|5229.2|0
1662116400000|2022-09-02 11:00:00|5239.7|5236.7|5242.3|5239.3|5246|5243|5234.8|5231.8|0
1662120000000|2022-09-02 12:00:00|5242.2|5239.2|5279.8|5276.8|5295.2|5292.2|5240.8|5237.8|0
1662123600000|2022-09-02 13:00:00|5279.7|5276.7|5212.1|5210.3|5300|5297|5204.7|5202.9|0
1662127200000|2022-09-02 14:00:00|5211.9|5210.1|5277.6|5275.8|5300.3|5298.5|5197.1|5195.3|0
1662130800000|2022-09-02 15:00:00|5278.1|5276.3|5289.5|5287.7|5298.7|5296.9|5269.8|5268|0
1662134400000|2022-09-02 16:00:00|5290|5288.2|5215.3|5213.5|5291.9|5290.1|5193.6|5191.8|0
1662138000000|2022-09-02 17:00:00|5215|5213.2|5155|5153.2|5215|5213.2|5154.7|5152.9|0
1662141600000|2022-09-02 18:00:00|5155.2|5153.4|5158.5|5156.7|5183.7|5181.9|5152.4|5150.6|0
1662145200000|2022-09-02 19:00:00|5158|5156.2|5158.8|5157|5182.3|5180.5|5131.1|5129.3|0
1662148800000|2022-09-02 20:00:00|5159.4|5156.4|5163.5|5160.5|5166.1|5163.1|5153.8|5150.8|0
1662328800000|2022-09-04 22:00:00|5157.1|5152.1|5127.5|5122.5|5157.1|5152.1|5123.3|5118.3|0
1662332400000|2022-09-04 23:00:00|5127.3|5122.3|5155.8|5150.8|5158.1|5153.1|5126.8|5121.8|0
1662336000000|2022-09-05 00:00:00|5155.9|5150.9|5149.1|5144.1|5171.9|5166.9|5138.5|5133.5|0
1662339600000|2022-09-05 01:00:00|5149|5144|5147.8|5142.8|5160.4|5155.4|5142.8|5137.8|0
1662343200000|2022-09-05 02:00:00|5148.1|5143.1|5146.7|5141.7|5152.7|5147.7|5139|5134|0
1662346800000|2022-09-05 03:00:00|5146.6|5141.6|5153.7|5148.7|5155.7|5150.7|5140.9|5135.9|0
1662350400000|2022-09-05 04:00:00|5153.8|5148.8|5153.8|5148.8|5158.9|5153.9|5149.5|5144.5|0
1662354000000|2022-09-05 05:00:00|5153.9|5148.9|5138.1|5133.1|5154.4|5149.4|5135.6|5130.6|0
1662357600000|2022-09-05 06:00:00|5137.6|5132.6|5153.8|5148.8|5156.3|5151.3|5135.5|5130.5|0
1662361200000|2022-09-05 07:00:00|5153.7|5148.7|5137.7|5132.7|5161.3|5156.3|5130.5|5125.5|0
1662364800000|2022-09-05 08:00:00|5136.7|5131.7|5154.2|5149.2|5155|5150|5130|5125|0
1662368400000|2022-09-05 09:00:00|5153.9|5148.9|5158.8|5153.8|5161.8|5156.8|5143|5138|0
1662372000000|2022-09-05 10:00:00|5158.6|5153.6|5150.9|5145.9|5162.7|5157.7|5149.6|5144.6|0
1662375600000|2022-09-05 11:00:00|5149.6|5144.6|5144.1|5139.1|5156.5|5151.5|5141.5|5136.5|0
1662379200000|2022-09-05 12:00:00|5144.3|5139.3|5150.5|5145.5|5152.1|5147.1|5138.2|5133.2|0
1662382800000|2022-09-05 13:00:00|5150.8|5145.8|5155|5150|5160.2|5155.2|5150.1|5145.1|0
1662386400000|2022-09-05 14:00:00|5154.7|5149.7|5162.7|5157.7|5163.9|5158.9|5153.7|5148.7|0
1662390000000|2022-09-05 15:00:00|5162.4|5157.4|5160|5155|5165.4|5160.4|5157.9|5152.9|0
1662393600000|2022-09-05 16:00:00|5160.2|5155.2|5162.7|5157.7|5167.9|5162.9|5159.8|5154.8|0
1662397200000|2022-09-05 17:00:00|5163.1|5158.1|5161.3|5156.3|5164.2|5159.2|5161.3|5156.3|0
1662400800000|2022-09-05 18:00:00|5162|5157|5162|5157|5162|5157|5162|5157|0
1662404400000|2022-09-05 19:00:00|5161.3|5156.3|5159.2|5154.2|5162.7|5157.7|5159.2|5154.2|0
1662411600000|2022-09-05 21:00:00|5159.1|5154.1|5165.5|5160.5|5165.5|5160.5|5159.1|5154.1|0
1662415200000|2022-09-05 22:00:00|5169.5|5164.5|5179.6|5174.6|5183.8|5178.8|5163.8|5158.8|0
1662418800000|2022-09-05 23:00:00|5179.9|5174.9|5174.6|5169.6|5180.6|5175.6|5172.3|5167.3|0
1662422400000|2022-09-06 00:00:00|5174.8|5169.8|5204.1|5199.1|5209.3|5204.3|5167.9|5162.9|0
1662426000000|2022-09-06 01:00:00|5204.2|5199.2|5191.8|5186.8|5211.2|5206.2|5191.2|5186.2|0
1662429600000|2022-09-06 02:00:00|5191.9|5186.9|5194.8|5189.8|5197.6|5192.6|5183.7|5178.7|0
1662433200000|2022-09-06 03:00:00|5194.9|5189.9|5181.3|5176.3|5195.3|5190.3|5177.1|5172.1|0
1662436800000|2022-09-06 04:00:00|5181.4|5176.4|5175.5|5170.5|5188|5183|5174.1|5169.1|0
1662440400000|2022-09-06 05:00:00|5175.6|5170.6|5177.3|5172.3|5183.6|5178.6|5171.1|5166.1|0
1662444000000|2022-09-06 06:00:00|5177.2|5172.2|5189.7|5184.7|5193.6|5188.6|5173.6|5168.6|0
1662447600000|2022-09-06 07:00:00|5189.8|5184.8|5193.8|5188.8|5212.3|5207.3|5186.4|5181.4|0
1662451200000|2022-09-06 08:00:00|5194.1|5189.1|5186.9|5183.9|5194.8|5189.8|5167.6|5164.6|0
1662454800000|2022-09-06 09:00:00|5187.2|5184.2|5181.5|5178.5|5188.1|5185.1|5173.2|5170.2|0
1662458400000|2022-09-06 10:00:00|5181.4|5178.4|5185.4|5182.4|5194.6|5191.6|5181.3|5178.3|0
1662462000000|2022-09-06 11:00:00|5185.2|5182.2|5172.2|5169.2|5185.2|5182.2|5161|5158|0
1662465600000|2022-09-06 12:00:00|5172.1|5169.1|5169.1|5166.1|5179.5|5176.5|5162.3|5159.3|0
1662469200000|2022-09-06 13:00:00|5168.9|5165.9|5088.2|5086.4|5173.1|5170.1|5076.9|5075.1|0
1662472800000|2022-09-06 14:00:00|5088.3|5086.5|5107.5|5105.7|5118.2|5116.4|5034.3|5032.5|0
1662476400000|2022-09-06 15:00:00|5108.1|5106.3|5123.3|5121.5|5129.1|5127.3|5089.7|5087.9|0
1662480000000|2022-09-06 16:00:00|5123.1|5121.3|5098|5096.2|5133.3|5131.5|5079|5077.2|0
1662483600000|2022-09-06 17:00:00|5097|5095.2|5075.9|5074.1|5098.7|5096.9|5058|5056.2|0
1662487200000|2022-09-06 18:00:00|5075.4|5073.6|5083.6|5081.8|5102.1|5100.3|5073.2|5071.4|0
1662490800000|2022-09-06 19:00:00|5084|5082.2|5080.2|5078.4|5106.4|5104.6|5068.7|5066.9|0
1662494400000|2022-09-06 20:00:00|5080.1|5078.3|5081.3|5078.3|5085.3|5082.3|5079.7|5076.7|0
1662498000000|2022-09-06 21:00:00|5081.2|5078.2|5079.7|5076.7|5082.6|5079.6|5079.1|5076.1|0
1662501600000|2022-09-06 22:00:00|5079.6|5076.6|5081.6|5078.6|5086|5083|5079.1|5076.1|0
1662505200000|2022-09-06 23:00:00|5081.5|5078.5|5080|5075|5082.7|5079.7|5076|5073|0
1662508800000|2022-09-07 00:00:00|5079.9|5074.9|5056.7|5051.7|5083.3|5078.3|5044.7|5039.7|0
1662512400000|2022-09-07 01:00:00|5056.4|5051.4|5061.2|5056.2|5064.3|5059.3|5048.8|5043.8|0
1662516000000|2022-09-07 02:00:00|5061|5056|5056.6|5051.6|5065.8|5060.8|5054.7|5049.7|0
1662519600000|2022-09-07 03:00:00|5056.7|5051.7|5058.4|5053.4|5059.1|5054.1|5048.5|5043.5|0
1662523200000|2022-09-07 04:00:00|5058.5|5053.5|5066.8|5061.8|5069.2|5064.2|5053.6|5048.6|0
1662526800000|2022-09-07 05:00:00|5066.9|5061.9|5069|5064|5078.9|5073.9|5065.1|5060.1|0
1662530400000|2022-09-07 06:00:00|5069.3|5064.3|5075.4|5070.4|5084.3|5079.3|5061.5|5056.5|0
1662534000000|2022-09-07 07:00:00|5075.5|5070.5|5091.9|5086.9|5095|5090|5062.1|5057.1|0
1662537600000|2022-09-07 08:00:00|5091.7|5086.7|5101.8|5098.8|5104.2|5101.2|5083.8|5080.8|0
1662541200000|2022-09-07 09:00:00|5101.7|5098.7|5097|5094|5102|5099|5093.2|5090.2|0
1662544800000|2022-09-07 10:00:00|5097.4|5094.4|5096.2|5093.2|5102.1|5099.1|5095.8|5092.8|0
1662548400000|2022-09-07 11:00:00|5096.8|5093.8|5082.2|5079.2|5097.4|5094.4|5071.6|5068.6|0
1662552000000|2022-09-07 12:00:00|5082.4|5079.4|5081.4|5078.4|5085.3|5082.3|5070.8|5067.8|0
1662555600000|2022-09-07 13:00:00|5081.3|5078.3|5095.1|5093.3|5131.2|5129.4|5078.4|5075.4|0
1662559200000|2022-09-07 14:00:00|5094.8|5093|5102.4|5100.6|5113.4|5111.6|5070.8|5069|0
1662562800000|2022-09-07 15:00:00|5102.2|5100.4|5137.9|5136.1|5145.2|5143.4|5093.4|5091.6|0
1662566400000|2022-09-07 16:00:00|5138.6|5136.8|5136.8|5135|5144|5142.2|5113|5111.2|0
1662570000000|2022-09-07 17:00:00|5136.6|5134.8|5161.9|5160.1|5166.7|5164.9|5135|5133.2|0
1662573600000|2022-09-07 18:00:00|5162.4|5160.6|5198.3|5196.5|5204.1|5202.3|5160.6|5158.8|0
1662577200000|2022-09-07 19:00:00|5198.8|5197|5202.2|5200.4|5214.7|5212.9|5193.5|5191.7|0
1662580800000|2022-09-07 20:00:00|5202.8|5199.8|5201|5198|5203.9|5200.9|5196.2|5193.2|0
1662584400000|2022-09-07 21:00:00|5200.9|5197.9|5205|5202|5205.9|5202.9|5200.8|5197.8|0
1662588000000|2022-09-07 22:00:00|5205.1|5202.1|5206.3|5203.3|5210|5207|5204.7|5201.7|0
1662591600000|2022-09-07 23:00:00|5206.2|5203.2|5203.5|5198.5|5207.5|5204.5|5202.1|5198.5|0
1662595200000|2022-09-08 00:00:00|5203.7|5198.7|5212.2|5207.2|5215.3|5210.3|5200.2|5195.2|0
1662598800000|2022-09-08 01:00:00|5212.1|5207.1|5211.6|5206.6|5218.9|5213.9|5210.7|5205.7|0
1662602400000|2022-09-08 02:00:00|5211.4|5206.4|5205.3|5200.3|5213.4|5208.4|5204.3|5199.3|0
1662606000000|2022-09-08 03:00:00|5205.2|5200.2|5208.7|5203.7|5212.8|5207.8|5205|5200|0
1662609600000|2022-09-08 04:00:00|5208.8|5203.8|5217.5|5212.5|5217.9|5212.9|5208.8|5203.8|0
1662613200000|2022-09-08 05:00:00|5217.6|5212.6|5216.6|5211.6|5220.2|5215.2|5213|5208|0
1662616800000|2022-09-08 06:00:00|5216.8|5211.8|5220.8|5215.8|5233.4|5228.4|5212.5|5207.5|0
1662620400000|2022-09-08 07:00:00|5220.4|5215.4|5186.8|5181.8|5224.9|5219.9|5181.6|5176.6|0
1662624000000|2022-09-08 08:00:00|5186.7|5181.7|5186.8|5183.8|5187.3|5184.3|5170.9|5167.9|0
1662627600000|2022-09-08 09:00:00|5187|5184|5183.6|5180.6|5187.7|5184.7|5182.3|5179.3|0
1662631200000|2022-09-08 10:00:00|5183.7|5180.7|5192.4|5189.4|5195|5192|5182.9|5179.9|0
1662634800000|2022-09-08 11:00:00|5193.2|5190.2|5186.4|5183.4|5201.8|5198.8|5185|5182|0
1662638400000|2022-09-08 12:00:00|5186.2|5183.2|5156|5153|5192.2|5189.2|5152.6|5149.6|0
1662642000000|2022-09-08 13:00:00|5155.8|5152.8|5176.5|5174.7|5190.4|5188.6|5111.8|5110|0
1662645600000|2022-09-08 14:00:00|5176.2|5174.4|5213|5211.2|5215.1|5213.3|5144.5|5142.7|0
1662649200000|2022-09-08 15:00:00|5214|5212.2|5191.7|5189.9|5228.5|5226.7|5188.6|5186.8|0
1662652800000|2022-09-08 16:00:00|5191.5|5189.7|5159.1|5157.3|5194.4|5192.6|5113.9|5112.1|0
1662656400000|2022-09-08 17:00:00|5159.3|5157.5|5174.6|5172.8|5196.5|5194.7|5142.8|5141|0
1662660000000|2022-09-08 18:00:00|5174.3|5172.5|5175|5173.2|5190.7|5188.9|5163|5161.2|0
1662663600000|2022-09-08 19:00:00|5175.1|5173.3|5206.2|5204.4|5206.9|5205.1|5162.1|5160.3|0
1662667200000|2022-09-08 20:00:00|5206.8|5203.8|5214.3|5211.3|5217.1|5214.1|5204.5|5201.5|0
1662670800000|2022-09-08 21:00:00|5214.2|5211.2|5214.4|5211.4|5214.9|5211.9|5213.5|5210.5|0
1662674400000|2022-09-08 22:00:00|5214.3|5211.3|5212.6|5209.6|5214.5|5211.5|5211.1|5208.1|0
1662678000000|2022-09-08 23:00:00|5212.5|5209.5|5221.6|5216.6|5221.6|5218.2|5212.5|5209.5|0
1662681600000|2022-09-09 00:00:00|5221.7|5216.7|5238.2|5233.2|5242.3|5237.3|5219.6|5214.6|0
1662685200000|2022-09-09 01:00:00|5238.1|5233.1|5230.3|5225.3|5238.4|5233.4|5227.1|5222.1|0
1662688800000|2022-09-09 02:00:00|5230.2|5225.2|5234.8|5229.8|5239.7|5234.7|5230.2|5225.2|0
1662692400000|2022-09-09 03:00:00|5234.9|5229.9|5240.1|5235.1|5240.4|5235.4|5233|5228|0
1662696000000|2022-09-09 04:00:00|5240.3|5235.3|5253.3|5248.3|5256.1|5251.1|5240.1|5235.1|0
1662699600000|2022-09-09 05:00:00|5253|5248|5246.1|5241.1|5254.2|5249.2|5243.9|5238.9|0
1662703200000|2022-09-09 06:00:00|5246.2|5241.2|5245.3|5240.3|5246.6|5241.6|5232.5|5227.5|0
1662706800000|2022-09-09 07:00:00|5245.2|5240.2|5261.5|5256.5|5276.4|5271.4|5243.8|5238.8|0
1662710400000|2022-09-09 08:00:00|5261.4|5256.4|5281.6|5278.6|5282.3|5279.3|5260.5|5255.5|0
1662714000000|2022-09-09 09:00:00|5281.5|5278.5|5280|5277|5282.6|5279.6|5278.2|5275.2|0
1662717600000|2022-09-09 10:00:00|5280.1|5277.1|5284.2|5281.2|5287.9|5284.9|5275.9|5272.9|0
1662721200000|2022-09-09 11:00:00|5282.7|5279.7|5276.9|5273.9|5283.3|5280.3|5273|5270|0
1662724800000|2022-09-09 12:00:00|5277.2|5274.2|5282|5279|5288.2|5285.2|5273|5270|0
1662728400000|2022-09-09 13:00:00|5282.1|5279.1|5314.8|5313|5315.6|5313.8|5259.1|5256.1|0
1662732000000|2022-09-09 14:00:00|5314.9|5313.1|5325.7|5323.9|5336.2|5334.4|5296.2|5294.4|0
1662735600000|2022-09-09 15:00:00|5326|5324.2|5333.9|5332.1|5339.9|5338.1|5310.3|5308.5|0
1662739200000|2022-09-09 16:00:00|5334.1|5332.3|5342.9|5341.1|5343.1|5341.3|5315|5313.2|0
1662742800000|2022-09-09 17:00:00|5343.6|5341.8|5349.3|5347.5|5355.7|5353.9|5335.5|5333.7|0
1662746400000|2022-09-09 18:00:00|5349.1|5347.3|5339.4|5337.6|5355.1|5353.3|5330.6|5328.8|0
1662750000000|2022-09-09 19:00:00|5338.8|5337|5348.2|5346.4|5356.8|5355|5337.5|5335.7|0
1662753600000|2022-09-09 20:00:00|5348.8|5345.8|5345.6|5342.6|5352.1|5349.1|5342|5339|0
1662933600000|2022-09-11 22:00:00|5346.3|5341.3|5359.7|5354.7|5372.8|5367.8|5346.3|5341.3|0